stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,210700,8793264275,5230,5230,5230,5230,43852
20241119,210600,8793264275,5230,5230,5230,5230,0
20241119,210500,8793264275,5230,5230,5230,5230,0
20241119,210400,8793264275,5230,5230,5230,5230,0
20241119,210300,8793264275,5230,5230,5230,5230,0
20241119,210200,8793264275,5230,5230,5230,5230,0
20241119,210100,8793264275,5230,5230,5230,5230,0
20241119,210000,8793264275,5230,5230,5230,5230,0
20241119,205900,8793264275,5230,5230,5230,5230,0
20241119,205800,8793264275,5230,5230,5230,5230,0
20241119,205700,8793264275,5230,5230,5230,5230,0
20241119,205600,8793264275,5230,5230,5230,5230,0
20241119,205500,8793264275,5230,5230,5230,5230,0
20241119,205400,8793264275,5230,5230,5230,5230,0
20241119,205300,8793264275,5230,5230,5230,5230,0
20241119,205200,8793264275,5230,5230,5230,5230,0
20241119,205100,8793264275,5230,5230,5230,5230,0
20241119,205000,8793264275,5230,5230,5230,5230,0
20241119,204900,8793264275,5230,5230,5230,5230,0
20241119,204800,8793264275,5230,5230,5230,5230,0
20241119,204700,8793264275,5230,5230,5230,5230,0
20241119,204600,8793264275,5230,5230,5230,5230,0
20241119,204500,8793264275,5230,5230,5230,5230,0
20241119,204400,8793264275,5230,5230,5230,5230,0
20241119,204300,8793264275,5230,5230,5230,5230,0
20241119,204200,8793264275,5230,5230,5230,5230,0
20241119,204100,8793264275,5230,5230,5230,5230,0
20241119,204000,8793264275,5230,5230,5230,5230,0
20241119,203900,8793264275,5230,5230,5230,5230,0
20241119,203800,8793264275,5230,5230,5230,5230,0
20241119,203700,8793264275,5230,5230,5230,5230,43852
20241119,203600,8793264275,5230,5230,5230,5230,0
20241119,203500,8793264275,5230,5230,5230,5230,0
20241119,203400,8793264275,5230,5230,5230,5230,0
20241119,203300,8793264275,5230,5230,5230,5230,0
20241119,203200,8793264275,5230,5230,5230,5230,0
20241119,203100,8793264275,5230,5230,5230,5230,0
20241119,203000,8793264275,5230,5230,5230,5230,0
20241119,202900,8793264275,5230,5230,5230,5230,0
20241119,202800,8793264275,5230,5230,5230,5230,0
20241119,202700,8793264275,5230,5230,5230,5230,0
20241119,202600,8793264275,5230,5230,5230,5230,0
20241119,202500,8793264275,5230,5230,5230,5230,0
20241119,202400,8793264275,5230,5230,5230,5230,0
20241119,202300,8793264275,5230,5230,5230,5230,0
20241119,202200,8793264275,5230,5230,5230,5230,0
20241119,202100,8793264275,5230,5230,5230,5230,0
20241119,202000,8793264275,5230,5230,5230,5230,0
20241119,201900,8793264275,5230,5230,5230,5230,0
20241119,201800,8793264275,5230,5230,5230,5230,0
20241119,201700,8793264275,5230,5230,5230,5230,0
20241119,201600,8793264275,5230,5230,5230,5230,0
20241119,201500,8793264275,5230,5230,5230,5230,0
20241119,201400,8793264275,5230,5230,5230,5230,0
20241119,201300,8793264275,5230,5230,5230,5230,0
20241119,201200,8793264275,5230,5230,5230,5230,0
20241119,201100,8793264275,5230,5230,5230,5230,0
20241119,201000,8793264275,5230,5230,5230,5230,0
20241119,200900,8793264275,5230,5230,5230,5230,0
20241119,200800,8793264275,5230,5230,5230,5230,0
20241119,200700,8793264275,5230,5230,5230,5230,43852
20241119,200600,8793264275,5230,5230,5230,5230,0
20241119,200500,8793264275,5230,5230,5230,5230,0
20241119,200400,8793264275,5230,5230,5230,5230,0
20241119,200300,8793264275,5230,5230,5230,5230,0
20241119,200200,8793264275,5230,5230,5230,5230,0
20241119,200100,8793264275,5230,5230,5230,5230,0
20241119,200000,8793264275,5230,5230,5230,5230,0
20241119,195900,8793264275,5230,5230,5230,5230,0
20241119,195800,8793264275,5230,5230,5230,5230,0
20241119,195700,8793264275,5230,5230,5230,5230,0
20241119,195600,8793264275,5230,5230,5230,5230,0
20241119,195500,8793264275,5230,5230,5230,5230,0
20241119,195400,8793264275,5230,5230,5230,5230,0
20241119,195300,8793264275,5230,5230,5230,5230,0
20241119,195200,8793264275,5230,5230,5230,5230,0
20241119,195100,8793264275,5230,5230,5230,5230,0
20241119,195000,8793264275,5230,5230,5230,5230,0
20241119,194900,8793264275,5230,5230,5230,5230,0
20241119,194800,8793264275,5230,5230,5230,5230,0
20241119,194700,8793264275,5230,5230,5230,5230,0
20241119,194600,8793264275,5230,5230,5230,5230,0
20241119,194500,8793264275,5230,5230,5230,5230,0
20241119,194400,8793264275,5230,5230,5230,5230,0
20241119,194300,8793264275,5230,5230,5230,5230,0
20241119,194200,8793264275,5230,5230,5230,5230,0
20241119,194100,8793264275,5230,5230,5230,5230,0
20241119,194000,8793264275,5230,5230,5230,5230,0
20241119,193900,8793264275,5230,5230,5230,5230,0
20241119,193800,8793264275,5230,5230,5230,5230,0
20241119,193700,8793264275,5230,5230,5230,5230,43852
20241119,193600,8793264275,5230,5230,5230,5230,0
20241119,193500,8793264275,5230,5230,5230,5230,0
20241119,193400,8793264275,5230,5230,5230,5230,0
20241119,193300,8793264275,5230,5230,5230,5230,0
20241119,193200,8793264275,5230,5230,5230,5230,0
20241119,193100,8793264275,5230,5230,5230,5230,0
20241119,193000,8793264275,5230,5230,5230,5230,0
20241119,192900,8793264275,5230,5230,5230,5230,0
20241119,192800,8793264275,5230,5230,5230,5230,0
20241119,192700,8793264275,5230,5230,5230,5230,0
20241119,192600,8793264275,5230,5230,5230,5230,0
20241119,192500,8793264275,5230,5230,5230,5230,0
20241119,192400,8793264275,5230,5230,5230,5230,0
20241119,192300,8793264275,5230,5230,5230,5230,0
20241119,192200,8793264275,5230,5230,5230,5230,0
20241119,192100,8793264275,5230,5230,5230,5230,0
20241119,192000,8793264275,5230,5230,5230,5230,0
20241119,191900,8793264275,5230,5230,5230,5230,0
20241119,191800,8793264275,5230,5230,5230,5230,0
20241119,191700,8793264275,5230,5230,5230,5230,0
20241119,191600,8793264275,5230,5230,5230,5230,0
20241119,191500,8793264275,5230,5230,5230,5230,0
20241119,191400,8793264275,5230,5230,5230,5230,0
20241119,191300,8793264275,5230,5230,5230,5230,0
20241119,191200,8793264275,5230,5230,5230,5230,0
20241119,191100,8793264275,5230,5230,5230,5230,0
20241119,191000,8793264275,5230,5230,5230,5230,0
20241119,190900,8793264275,5230,5230,5230,5230,0
20241119,190800,8793264275,5230,5230,5230,5230,0
20241119,190700,8793264275,5230,5230,5230,5230,43852
20241119,190600,8793264275,5230,5230,5230,5230,0
20241119,190500,8793264275,5230,5230,5230,5230,0
20241119,190400,8793264275,5230,5230,5230,5230,0
20241119,190300,8793264275,5230,5230,5230,5230,0
20241119,190200,8793264275,5230,5230,5230,5230,0
20241119,190100,8793264275,5230,5230,5230,5230,0
20241119,190000,8793264275,5230,5230,5230,5230,0
20241119,185900,8793264275,5230,5230,5230,5230,0
20241119,185800,8793264275,5230,5230,5230,5230,0
20241119,185700,8793264275,5230,5230,5230,5230,0
20241119,185600,8793264275,5230,5230,5230,5230,0
20241119,185500,8793264275,5230,5230,5230,5230,0
20241119,185400,8793264275,5230,5230,5230,5230,0
20241119,185300,8793264275,5230,5230,5230,5230,0
20241119,185200,8793264275,5230,5230,5230,5230,0
20241119,185100,8793264275,5230,5230,5230,5230,0
20241119,185000,8793264275,5230,5230,5230,5230,0
20241119,184900,8793264275,5230,5230,5230,5230,0
20241119,184800,8793264275,5230,5230,5230,5230,0
20241119,184700,8793264275,5230,5230,5230,5230,0
20241119,184600,8793264275,5230,5230,5230,5230,0
20241119,184500,8793264275,5230,5230,5230,5230,0
20241119,184400,8793264275,5230,5230,5230,5230,0
20241119,184300,8793264275,5230,5230,5230,5230,0
20241119,184200,8793264275,5230,5230,5230,5230,0
20241119,184100,8793264275,5230,5230,5230,5230,0
20241119,184000,8793264275,5230,5230,5230,5230,0
20241119,183900,8793264275,5230,5230,5230,5230,0
20241119,183800,8793264275,5230,5230,5230,5230,0
20241119,183700,8793264275,5230,5230,5230,5230,43852
20241119,183600,8793264275,5230,5230,5230,5230,0
20241119,183500,8793264275,5230,5230,5230,5230,0
20241119,183400,8793264275,5230,5230,5230,5230,0
20241119,183300,8793264275,5230,5230,5230,5230,0
20241119,183200,8793264275,5230,5230,5230,5230,0
20241119,183100,8793264275,5230,5230,5230,5230,0
20241119,183000,8793264275,5230,5230,5230,5230,0
20241119,182900,8793264275,5230,5230,5230,5230,0
20241119,182800,8793264275,5230,5230,5230,5230,0
20241119,182700,8793264275,5230,5230,5230,5230,0
20241119,182600,8793264275,5230,5230,5230,5230,0
20241119,182500,8793264275,5230,5230,5230,5230,0
20241119,182400,8793264275,5230,5230,5230,5230,0
20241119,182300,8793264275,5230,5230,5230,5230,0
20241119,182200,8793264275,5230,5230,5230,5230,0
20241119,182100,8793264275,5230,5230,5230,5230,0
20241119,182000,8793264275,5230,5230,5230,5230,0
20241119,181900,8793264275,5230,5230,5230,5230,0
20241119,181800,8793264275,5230,5230,5230,5230,0
20241119,181700,8793264275,5230,5230,5230,5230,0
20241119,181600,8793264275,5230,5230,5230,5230,0
20241119,181500,8793264275,5230,5230,5230,5230,0
20241119,181400,8793264275,5230,5230,5230,5230,0
20241119,181300,8793264275,5230,5230,5230,5230,0
20241119,181200,8793264275,5230,5230,5230,5230,0
20241119,181100,8793264275,5230,5230,5230,5230,0
20241119,181000,8793264275,5230,5230,5230,5230,0
20241119,180900,8793264275,5230,5230,5230,5230,0
20241119,180800,8793264275,5230,5230,5230,5230,0
20241119,180700,8793264275,5230,5230,5230,5230,43852
20241119,180600,8793264275,5230,5230,5230,5230,0
20241119,180500,8793264275,5230,5230,5230,5230,0
20241119,180400,8793264275,5230,5230,5230,5230,0
20241119,180300,8793264275,5230,5230,5230,5230,0
20241119,180200,8793264275,5230,5230,5230,5230,0
20241119,180100,8793264275,5230,5230,5230,5230,0
20241119,180000,8793264275,5230,5230,5230,5230,0
20241119,175900,8793264275,5230,5230,5230,5230,0
20241119,175800,8793264275,5230,5230,5230,5230,0
20241119,175700,8793264275,5230,5230,5230,5230,0
20241119,175600,8793264275,5230,5230,5230,5230,0
20241119,175500,8793264275,5230,5230,5230,5230,0
20241119,175400,8793264275,5230,5230,5230,5230,0
20241119,175300,8793264275,5230,5230,5230,5230,0
20241119,175200,8793264275,5230,5230,5230,5230,0
20241119,175100,8793264275,5230,5230,5230,5230,0
20241119,175000,8793264275,5230,5230,5230,5230,0
20241119,174900,8793264275,5230,5230,5230,5230,0
20241119,174800,8793264275,5230,5230,5230,5230,0
20241119,174700,8793264275,5230,5230,5230,5230,0
20241119,174600,8793264275,5230,5230,5230,5230,0
20241119,174500,8793264275,5230,5230,5230,5230,0
20241119,174400,8793264275,5230,5230,5230,5230,0
20241119,174300,8793264275,5230,5230,5230,5230,0
20241119,174200,8793264275,5230,5230,5230,5230,0
20241119,174100,8793264275,5230,5230,5230,5230,0
20241119,174000,8793264275,5230,5230,5230,5230,0
20241119,173900,8793264275,5230,5230,5230,5230,0
20241119,173800,8793264275,5230,5230,5230,5230,0
20241119,173700,8793264275,5230,5230,5230,5230,43852
20241119,173600,8793264275,5230,5230,5230,5230,0
20241119,173500,8793264275,5230,5230,5230,5230,0
20241119,173400,8793264275,5230,5230,5230,5230,0
20241119,173300,8793264275,5230,5230,5230,5230,0
20241119,173200,8793264275,5230,5230,5230,5230,0
20241119,173100,8793264275,5230,5230,5230,5230,0
20241119,173000,8793264275,5230,5230,5230,5230,0
20241119,172900,8793264275,5230,5230,5230,5230,0
20241119,172800,8793264275,5230,5230,5230,5230,0
20241119,172700,8793264275,5230,5230,5230,5230,0
20241119,172600,8793264275,5230,5230,5230,5230,0
20241119,172500,8793264275,5230,5230,5230,5230,0
20241119,172400,8793264275,5230,5230,5230,5230,0
20241119,172300,8793264275,5230,5230,5230,5230,0
20241119,172200,8793264275,5230,5230,5230,5230,0
20241119,172100,8793264275,5230,5230,5230,5230,0
20241119,172000,8793264275,5230,5230,5230,5230,0
20241119,171900,8793264275,5230,5230,5230,5230,0
20241119,171800,8793264275,5230,5230,5230,5230,0
20241119,171700,8793264275,5230,5230,5230,5230,0
20241119,171600,8793264275,5230,5230,5230,5230,0
20241119,171500,8793264275,5230,5230,5230,5230,0
20241119,171400,8793264275,5230,5230,5230,5230,0
20241119,171300,8793264275,5230,5230,5230,5230,0
20241119,171200,8793264275,5230,5230,5230,5230,0
20241119,171100,8793264275,5230,5230,5230,5230,0
20241119,171000,8793264275,5230,5230,5230,5230,0
20241119,170900,8793264275,5230,5230,5230,5230,0
20241119,170800,8793264275,5230,5230,5230,5230,0
20241119,170700,8793264275,5230,5230,5230,5230,43852
20241119,170600,8793264275,5230,5230,5230,5230,0
20241119,170500,8793264275,5230,5230,5230,5230,0
20241119,170400,8793264275,5230,5230,5230,5230,0
20241119,170300,8793264275,5230,5230,5230,5230,0
20241119,170200,8793264275,5230,5230,5230,5230,0
20241119,170100,8793264275,5230,5230,5230,5230,0
20241119,170000,8793264275,5230,5230,5230,5230,0
20241119,165900,8793264275,5230,5230,5230,5230,0
20241119,165800,8793264275,5230,5230,5230,5230,0
20241119,165700,8793264275,5230,5230,5230,5230,0
20241119,165600,8793264275,5230,5230,5230,5230,0
20241119,165500,8793264275,5230,5230,5230,5230,0
20241119,165400,8793264275,5230,5230,5230,5230,0
20241119,165300,8793264275,5230,5230,5230,5230,0
20241119,165200,8793264275,5230,5230,5230,5230,0
20241119,165100,8793264275,5230,5230,5230,5230,0
20241119,165000,8793264275,5230,5230,5230,5230,0
20241119,164900,8793264275,5230,5230,5230,5230,0
20241119,164800,8793264275,5230,5230,5230,5230,0
20241119,164700,8793264275,5230,5230,5230,5230,0
20241119,164600,8793264275,5230,5230,5230,5230,0
20241119,164500,8793264275,5230,5230,5230,5230,0
20241119,164400,8793264275,5230,5230,5230,5230,0
20241119,164300,8793264275,5230,5230,5230,5230,0
20241119,164200,8793264275,5230,5230,5230,5230,0
20241119,164100,8793264275,5230,5230,5230,5230,0
20241119,164000,8793264275,5230,5230,5230,5230,0
20241119,163900,8793264275,5230,5230,5230,5230,0
20241119,163800,8793264275,5230,5230,5230,5230,0
20241119,163700,8793264275,5230,5230,5230,5230,43852
20241119,163600,8793264275,5230,5230,5230,5230,0
20241119,163500,8793264275,5230,5230,5230,5230,0
20241119,163400,8793264275,5230,5230,5230,5230,0
20241119,163300,8793264275,5230,5230,5230,5230,0
20241119,163200,8793264275,5230,5230,5230,5230,0
20241119,163100,8793264275,5230,5230,5230,5230,0
20241119,163000,8793264275,5230,5230,5230,5230,0
20241119,162900,8793264275,5230,5230,5230,5230,0
20241119,162800,8793264275,5230,5230,5230,5230,0
20241119,162700,8793264275,5230,5230,5230,5230,0
20241119,162600,8793264275,5230,5230,5230,5230,0
20241119,162500,8793264275,5230,5230,5230,5230,0
20241119,162400,8793264275,5230,5230,5230,5230,0
20241119,162300,8793264275,5230,5230,5230,5230,0
20241119,162200,8793264275,5230,5230,5230,5230,0
20241119,162100,8793264275,5230,5230,5230,5230,0
20241119,162000,8793264275,5230,5230,5230,5230,0
20241119,161900,8793264275,5230,5230,5230,5230,0
20241119,161800,8793264275,5230,5230,5230,5230,0
20241119,161700,8793264275,5230,5230,5230,5230,0
20241119,161600,8793264275,5230,5230,5230,5230,0
20241119,161500,8793264275,5230,5230,5230,5230,0
20241119,161400,8793264275,5230,5230,5230,5230,0
20241119,161300,8793264275,5230,5230,5230,5230,0
20241119,161200,8793264275,5230,5230,5230,5230,0
20241119,161100,8793264275,5230,5230,5230,5230,0
20241119,161000,8793264275,5230,5230,5230,5230,0
20241119,160900,8793264275,5230,5230,5230,5230,0
20241119,160800,8793264275,5230,5230,5230,5230,0
20241119,160700,8793264275,5230,5230,5230,5230,43852
20241119,160600,8793264275,5230,5230,5230,5230,0
20241119,160500,8793264275,5230,5230,5230,5230,0
20241119,160400,8793264275,5230,5230,5230,5230,0
20241119,160300,8793264275,5230,5230,5230,5230,0
20241119,160200,8793264275,5230,5230,5230,5230,0
20241119,160100,8793264275,5230,5230,5230,5230,0
20241119,160000,8793264275,5230,5230,5230,5230,0
20241119,155900,8793264275,5230,5230,5230,5230,0
20241119,155800,8793264275,5230,5230,5230,5230,0
20241119,155700,8793264275,5230,5230,5230,5230,0
20241119,155600,8793264275,5230,5230,5230,5230,0
20241119,155500,8793264275,5230,5230,5230,5230,0
20241119,155400,8793264275,5230,5230,5230,5230,0
20241119,155300,8793264275,5230,5230,5230,5230,0
20241119,155200,8793264275,5230,5230,5230,5230,0
20241119,155100,8793264275,5230,5230,5230,5230,0
20241119,155000,8793264275,5230,5230,5230,5230,0
20241119,154900,8793264275,5230,5230,5230,5230,0
20241119,154800,8793264275,5230,5230,5230,5230,0
20241119,154700,8793264275,5230,5230,5230,5230,0
20241119,154600,8793264275,5230,5230,5230,5230,0
20241119,154500,8793264275,5230,5230,5230,5230,0
20241119,154400,8793264275,5230,5230,5230,5230,0
20241119,154300,8793264275,5230,5230,5230,5230,0
20241119,154200,8793264275,5230,5230,5230,5230,0
20241119,154100,8793264275,5230,5230,5230,5230,0
20241119,154000,8793264275,5230,5230,5230,5230,0
20241119,153900,8793264275,5230,5230,5230,5230,0
20241119,153800,8793264275,5230,5230,5230,5230,0
20241119,153700,8793264275,5230,5230,5230,5230,43852
20241119,153600,8793264275,5230,5230,5230,5230,0
20241119,153500,8793264275,5230,5230,5230,5230,0
20241119,153400,8793264275,5230,5230,5230,5230,0
20241119,153300,8793264275,5230,5230,5230,5230,0
20241119,153200,8793264275,5230,5230,5230,5230,0
20241119,153100,8793264275,5230,5230,5230,5230,0
20241119,153000,8793264275,5230,5230,5230,5230,43852
20241119,152900,8563918315,5200,5200,5200,5200,0
20241119,152800,8563918315,5200,5200,5200,5200,0
20241119,152700,8563918315,5200,5200,5200,5200,0
20241119,152600,8563918315,5200,5200,5200,5200,0
20241119,152500,8563918315,5200,5200,5200,5200,0
20241119,152400,8563918315,5200,5200,5200,5200,0
20241119,152300,8563918315,5200,5200,5200,5200,0
20241119,152200,8563918315,5200,5200,5200,5200,0
20241119,152100,8563918315,5200,5200,5200,5200,0
20241119,152000,8563918315,5200,5200,5200,5200,0
20241119,151900,8563918315,5200,5200,5210,5180,22095
20241119,151800,8449029825,5190,5200,5210,5180,12751
20241119,151700,8382837135,5200,5180,5210,5180,35184
20241119,151600,8199915095,5180,5190,5190,5180,2125
20241119,151500,8188904825,5180,5180,5190,5170,3775
20241119,151400,8169350675,5180,5200,5200,5180,5333
20241119,151300,8141691355,5200,5190,5200,5180,6788
20241119,151200,8106462625,5190,5170,5200,5170,30702
20241119,151100,7947297695,5160,5170,5180,5160,9887
20241119,151000,7896146005,5170,5170,5170,5170,3062
20241119,150900,7880315465,5160,5160,5180,5160,4514
20241119,150800,7856989615,5160,5160,5170,5160,1464
20241119,150700,7849434115,5160,5170,5170,5160,3679
20241119,150600,7830433105,5170,5180,5180,5160,4780
20241119,150500,7805709155,5170,5160,5170,5160,5346
20241119,150400,7778075825,5170,5160,5170,5160,236
20241119,150300,7776857745,5160,5150,5170,5150,6936
20241119,150200,7741098915,5160,5160,5170,5150,791
20241119,150100,7737019645,5160,5160,5170,5160,2879
20241119,150000,7722163915,5160,5160,5170,5160,4058
20241119,145900,7701206165,5170,5170,5170,5160,625
20241119,145800,7697978015,5170,5180,5180,5160,1976
20241119,145700,7687757105,5180,5160,5180,5160,7207
20241119,145600,7650451125,5160,5170,5170,5160,510
20241119,145500,7647819505,5170,5160,5170,5150,4219
20241119,145400,7626034415,5160,5160,5170,5150,5273
20241119,145300,7598841895,5160,5170,5170,5160,1824
20241119,145200,7589420385,5170,5180,5180,5160,7549
20241119,145100,7550396915,5180,5150,5180,5150,18771
20241119,145000,7453378435,5150,5140,5160,5140,3069
20241119,144900,7437549005,5150,5150,5160,5150,4781
20241119,144800,7412926845,5150,5160,5160,5150,1147
20241119,144700,7407014775,5150,5140,5150,5140,4738
20241119,144600,7382626005,5130,5130,5130,5130,4778
20241119,144500,7358114865,5130,5130,5150,5130,3450
20241119,144400,7340391965,5140,5140,5150,5130,5566
20241119,144300,7311796775,5140,5140,5150,5130,3684
20241119,144200,7292861025,5140,5150,5150,5140,2317
20241119,144100,7280933315,5150,5160,5160,5140,401
20241119,144000,7278870765,5150,5140,5160,5140,2591
20241119,143900,7265534225,5160,5160,5160,5140,5829
20241119,143800,7235491205,5160,5150,5160,5150,2868
20241119,143700,7220700335,5150,5160,5160,5150,2375
20241119,143600,7208459735,5160,5130,5170,5130,13402
20241119,143500,7139429485,5140,5110,5140,5110,3450
20241119,143400,7121762815,5120,5130,5130,5110,2312
20241119,143300,7109926905,5130,5130,5140,5120,5414
20241119,143200,7082164065,5130,5120,5150,5110,4144
20241119,143100,7060928975,5120,5100,5130,5100,1755
20241119,143000,7051960295,5120,5100,5120,5090,2768
20241119,142900,7037833635,5100,5100,5120,5100,2320
20241119,142800,7025972875,5100,5100,5120,5090,3332
20241119,142700,7008977055,5090,5130,5130,5090,5973
20241119,142600,6978454355,5120,5120,5160,5100,5173
20241119,142500,6951890315,5120,5140,5160,5110,14367
20241119,142400,6878244745,5140,5150,5150,5140,4307
20241119,142300,6856089415,5150,5160,5170,5150,6396
20241119,142200,6823091225,5160,5160,5170,5140,12192
20241119,142100,6760233415,5160,5140,5160,5130,16985
20241119,142000,6672878775,5140,5160,5160,5140,44310
20241119,141900,6445099545,5150,5150,5170,5150,5500
20241119,141800,6416724705,5150,5180,5180,5140,7759
20241119,141700,6376648025,5180,5160,5190,5140,19101
20241119,141600,6277942335,5160,5140,5170,5130,16483
20241119,141500,6192986215,5150,5110,5150,5100,29964
20241119,141400,6039588765,5110,5110,5130,5070,38057
20241119,141300,5845720595,5110,5120,5140,5100,13112
20241119,141200,5778648925,5120,5140,5140,5100,25166
20241119,141100,5650050255,5140,5190,5190,5140,32732
20241119,141000,5481102765,5190,5170,5200,5150,46264
20241119,140900,5241577665,5170,5220,5230,5120,108232
20241119,140800,4680088965,5220,5040,5230,5030,109080
20241119,140700,4119806865,5030,5030,5040,5020,1274
20241119,140600,4113405485,5030,5030,5040,5030,3616
20241119,140500,4095194355,5030,5040,5040,5030,2579
20241119,140400,4082221865,5020,5030,5050,5020,2739
20241119,140300,4068437165,5020,5020,5020,5020,1100
20241119,140200,4062915165,5030,5010,5030,5010,567
20241119,140100,4060071275,5020,5020,5020,5020,200
20241119,140000,4059067275,5020,5030,5030,5020,896
20241119,135900,4054569255,5030,5030,5030,5030,680
20241119,135800,4051148855,5030,5030,5040,5020,1643
20241119,135700,4042888555,5020,5030,5030,5020,481
20241119,135600,4040472125,5030,5040,5040,5030,623
20241119,135500,4037333435,5040,5020,5040,5020,5191
20241119,135400,4011185185,5020,5020,5030,5020,369
20241119,135300,4009332095,5020,5040,5040,5020,3755
20241119,135200,3990456885,5040,5030,5050,5030,3516
20241119,135100,3972735385,5030,5030,5030,5030,2035
20241119,135000,3962499335,5030,5020,5040,5020,234
20241119,134900,3961320665,5030,5020,5030,5010,3429
20241119,134800,3944076595,5030,4995,5030,4990,7697
20241119,134700,3905562710,4995,4995,4995,4995,595
20241119,134600,3902590685,4995,4990,5000,4990,449
20241119,134500,3900347775,4980,4990,4990,4980,102
20241119,134400,3899839575,4985,4980,4985,4980,909
20241119,134300,3895308215,4975,4985,4985,4975,7138
20241119,134200,3859744645,4985,4990,4990,4985,223
20241119,134100,3858632985,4990,4985,4990,4985,56
20241119,134000,3858353820,4990,4990,4990,4990,111
20241119,133900,3857799930,4990,4990,4995,4990,825
20241119,133800,3853683120,4990,4990,4990,4990,55
20241119,133700,3853408670,4985,4995,4995,4985,6468
20241119,133600,3821134515,4995,5000,5000,4995,205
20241119,133500,3820109520,4995,5000,5000,4995,17
20241119,133400,3820024555,5000,5000,5000,4990,401
20241119,133300,3818021555,5000,4990,5000,4990,2744
20241119,133200,3804309570,4995,4990,4995,4990,152
20241119,133100,3803551080,4990,4990,4990,4990,809
20241119,133000,3799514170,4990,4990,4990,4990,3356
20241119,132900,3782767730,4990,4995,5000,4990,3941
20241119,132800,3763084440,4995,5000,5000,4995,200
20241119,132700,3762084940,4995,5000,5000,4995,755
20241119,132600,3758313710,5000,5000,5000,5000,462
20241119,132500,3756003710,4995,5000,5000,4995,6874
20241119,132400,3721633715,5010,5020,5020,5000,253
20241119,132300,3720367995,5020,5020,5020,5020,390
20241119,132200,3718410195,5020,5020,5020,5010,5348
20241119,132100,3691610715,5020,5030,5030,5010,4417
20241119,132000,3669437285,5030,5030,5030,5020,241
20241119,131900,3668225185,5020,5040,5040,5020,4727
20241119,131800,3644427305,5040,5040,5050,5030,2805
20241119,131700,3630277875,5040,5040,5050,5030,7515
20241119,131600,3592370055,5040,5040,5040,5040,2629
20241119,131500,3579119895,5030,5020,5040,5020,2865
20241119,131400,3564682865,5020,5030,5030,5020,751
20241119,131300,3560909035,5020,5020,5030,5020,7195
20241119,131200,3524718345,5020,5020,5020,5020,116
20241119,131100,3524136025,5020,5020,5020,5010,2092
20241119,131000,3513637475,5020,5010,5020,5010,1339
20241119,130900,3506918585,5020,5020,5020,5020,10
20241119,130800,3506868385,5020,5020,5020,5020,500
20241119,130700,3504358385,5000,5010,5010,5000,1648
20241119,130600,3496112765,5010,5010,5010,5010,1035
20241119,130500,3490927415,5010,5020,5020,5010,1987
20241119,130400,3480971575,5020,5020,5020,5020,479
20241119,130300,3478566995,5020,5020,5020,5020,1410
20241119,130200,3471488795,5020,5030,5030,5010,1291
20241119,130100,3465013185,5010,5030,5030,5010,11129
20241119,130000,3409109335,5020,5020,5020,5020,336
20241119,125900,3407422615,5020,5020,5020,5010,4395
20241119,125800,3385364355,5020,5010,5020,5010,1344
20241119,125700,3378617815,5020,5010,5020,5010,2927
20241119,125600,3363931545,5020,5010,5020,5010,234
20241119,125500,3362757755,5010,5000,5010,5000,1820
20241119,125400,3353640945,5000,5000,5000,5000,161
20241119,125300,3352835945,5000,5000,5000,5000,958
20241119,125200,3348045945,4990,4995,4995,4990,131
20241119,125100,3347391630,4995,4995,4995,4995,0
20241119,125000,3347391630,4995,5000,5000,4995,1405
20241119,124900,3340369735,5000,5000,5000,5000,380
20241119,124800,3338469735,5000,5000,5000,5000,711
20241119,124700,3334914735,5000,5000,5000,5000,94
20241119,124600,3334444735,4995,4995,4995,4995,80
20241119,124500,3334045135,4995,4995,4995,4995,777
20241119,124400,3330164020,4995,4995,4995,4995,0
20241119,124300,3330164020,4995,4990,4995,4990,228
20241119,124200,3329026200,4990,4990,4990,4990,430
20241119,124100,3326880500,4995,4995,4995,4995,5
20241119,124000,3326855525,4990,4990,4990,4990,445
20241119,123900,3324634975,4990,4985,4990,4985,2297
20241119,123800,3313173045,4985,4985,4985,4985,797
20241119,123700,3309200000,4985,4995,4995,4985,1155
20241119,123600,3303436845,4990,4990,4990,4990,0
20241119,123500,3303436845,4990,4990,4995,4990,1199
20241119,123400,3297448805,4990,4990,4990,4990,5
20241119,123300,3297423855,4990,4990,4995,4990,1048
20241119,123200,3292194325,4990,4990,4990,4990,200
20241119,123100,3291196325,4990,4990,4990,4990,501
20241119,123000,3288696335,4990,4990,4990,4985,684
20241119,122900,3285283180,4995,4995,4995,4990,117
20241119,122800,3284698825,4990,4990,4995,4990,898
20241119,122700,3280217795,4990,4990,4990,4990,10
20241119,122600,3280167895,4990,4990,4990,4990,61
20241119,122500,3279863505,4990,4985,4990,4980,402
20241119,122400,3277860520,4990,4990,4990,4980,615
20241119,122300,3274793745,4985,4985,4985,4985,50
20241119,122200,3274544495,4980,4980,4980,4980,633
20241119,122100,3271392155,4975,4975,4975,4975,579
20241119,122000,3268511630,4975,4975,4975,4975,108
20241119,121900,3267974330,4980,4985,4985,4980,1245
20241119,121800,3261774160,4990,4985,4990,4985,39
20241119,121700,3261579690,4990,4985,4990,4985,23
20241119,121600,3261465025,4980,4990,4990,4980,336
20241119,121500,3259791555,4985,4985,4990,4985,101
20241119,121400,3259288055,4985,4985,4985,4985,24
20241119,121300,3259168415,4985,4990,4990,4985,708
20241119,121200,3255635500,4985,4985,4985,4985,1
20241119,121100,3255630515,4980,4980,4980,4980,290
20241119,121000,3254186315,4980,4985,4990,4980,793
20241119,120900,3250231885,4980,4985,4985,4980,2678
20241119,120800,3236892665,4980,4980,4980,4980,1
20241119,120700,3236887685,4975,4975,4975,4975,600
20241119,120600,3233902685,4980,4980,4980,4980,0
20241119,120500,3233902685,4980,4980,4980,4980,688
20241119,120400,3230476445,4980,4980,4980,4980,2162
20241119,120300,3219709685,4980,4980,4980,4980,109
20241119,120200,3219166865,4980,4990,4990,4980,502
20241119,120100,3216666885,4990,4990,4990,4990,0
20241119,120000,3216666885,4990,4990,4990,4990,707
20241119,115900,3213138955,4990,4990,4990,4980,818
20241119,115800,3209065045,4990,4990,4990,4990,0
20241119,115700,3209065045,4990,4990,4990,4975,309
20241119,115600,3207524185,4990,4985,4990,4965,562
20241119,115500,3204721030,4985,4970,4985,4970,26
20241119,115400,3204591735,4965,4965,4965,4965,112
20241119,115300,3204035655,4965,4965,4965,4965,1000
20241119,115200,3199070655,4995,4995,4995,4995,10
20241119,115100,3199020705,4995,4980,4995,4980,1964
20241119,115000,3189228980,4965,4970,4970,4965,558
20241119,114900,3186457770,4970,4970,4970,4970,100
20241119,114800,3185960770,4970,4980,4980,4970,202
20241119,114700,3184956810,4980,4980,4980,4980,51
20241119,114600,3184702830,4980,4965,4980,4965,92
20241119,114500,3184245880,4965,4960,4965,4960,863
20241119,114400,3179963140,4960,4955,4960,4955,132
20241119,114300,3179308970,4955,4965,4965,4955,2691
20241119,114200,3165962580,4965,4960,4965,4960,418
20241119,114100,3163887295,4960,4965,4965,4960,463
20241119,114000,3161589440,4965,4975,4975,4965,407
20241119,113900,3159567660,4990,4980,4990,4965,541
20241119,113800,3156871870,4965,4965,4965,4965,27
20241119,113700,3156737815,4980,4960,4985,4960,53
20241119,113600,3156474770,4960,4975,4975,4960,3230
20241119,113500,3140430060,4985,4970,4985,4970,94
20241119,113400,3139962820,4970,4975,4975,4970,88
20241119,113300,3139525415,4985,4985,4985,4975,605
20241119,113200,3136510870,4985,4980,4985,4975,1435
20241119,113100,3129364745,4980,4980,4980,4980,201
20241119,113000,3128363765,4975,4980,4980,4975,162
20241119,112900,3127557025,4975,4965,4980,4965,172
20241119,112800,3126703020,4960,4965,4965,4960,1482
20241119,112700,3119346550,4965,4970,4970,4965,2057
20241119,112600,3109132850,4980,4970,4980,4970,1320
20241119,112500,3102572250,4970,4975,4975,4970,10
20241119,112400,3102522545,4970,4970,4970,4970,0
20241119,112300,3102522545,4970,4970,4970,4970,194
20241119,112200,3101558365,4970,4985,4990,4970,6417
20241119,112100,3069652195,4980,4975,4980,4975,628
20241119,112000,3066526605,4975,4970,4975,4965,237
20241119,111900,3065348885,4965,4970,4975,4965,1544
20241119,111800,3057679400,4970,4980,4980,4970,90
20241119,111700,3057231300,4980,4980,4980,4980,202
20241119,111600,3056225340,4965,4965,4965,4965,855
20241119,111500,3051980265,4960,4965,4965,4960,228
20241119,111400,3050848885,4975,4970,4975,4970,112
20241119,111300,3050292185,4980,4955,4980,4955,398
20241119,111200,3048318695,4955,4965,4965,4955,2654
20241119,111100,3035162235,4980,4955,4980,4955,2169
20241119,111000,3024377805,4955,4970,4970,4955,164
20241119,110900,3023564525,4975,4955,4975,4950,1189
20241119,110800,3017670600,4950,4950,4950,4950,1
20241119,110700,3017665650,4975,4970,4975,4970,406
20241119,110600,3015646805,4950,4955,4960,4950,1698
20241119,110500,3007234865,4955,4955,4955,4950,4060
20241119,110400,2987134140,4955,4965,4965,4950,11860
20241119,110300,2928360810,4965,4970,4980,4960,3235
20241119,110200,2912296195,4980,4970,4985,4965,2949
20241119,110100,2897638990,4970,4975,4980,4970,2940
20241119,110000,2883015790,4980,4980,4985,4980,2044
20241119,105900,2872836665,4990,4990,4990,4985,4802
20241119,105800,2848884690,4990,4990,5000,4990,1672
20241119,105700,2840541400,4990,4995,4995,4990,381
20241119,105600,2838638710,4990,4995,5000,4990,1633
20241119,105500,2830481715,4995,4995,4995,4995,1366
20241119,105400,2823658545,4995,5000,5000,4995,562
20241119,105300,2820849305,5000,5000,5000,5000,1
20241119,105200,2820844305,5000,4995,5000,4995,1299
20241119,105100,2814355650,5000,5000,5000,5000,87
20241119,105000,2813920650,5000,5000,5000,5000,6
20241119,104900,2813890650,5000,5000,5000,5000,500
20241119,104800,2811390650,5010,4995,5010,4995,192
20241119,104700,2810430110,4995,5010,5010,4995,2398
20241119,104600,2798446750,5010,5010,5010,5010,13
20241119,104500,2798381620,5010,5010,5010,5010,1222
20241119,104400,2792259400,5010,4995,5010,4995,405
20241119,104300,2790235850,4995,5010,5010,4990,1301
20241119,104200,2783737365,4990,4995,4995,4990,303
20241119,104100,2782225390,4990,5000,5000,4985,4669
20241119,104000,2758919890,5000,5010,5010,5000,103
20241119,103900,2758403880,5000,4995,5000,4995,1905
20241119,103800,2748885955,5000,5000,5000,4995,509
20241119,103700,2746341950,5000,5000,5010,4995,1597
20241119,103600,2738360035,4995,5000,5000,4995,1171
20241119,103500,2732508055,5010,5020,5020,5010,1241
20241119,103400,2726288165,5010,5020,5020,5010,624
20241119,103300,2723161885,5010,5000,5010,5000,1976
20241119,103200,2713271175,5000,4995,5000,4995,1350
20241119,103100,2706523375,4995,4995,5000,4995,2238
20241119,103000,2695344265,5000,5010,5010,5000,1449
20241119,102900,2688097565,5000,5010,5020,5000,2611
20241119,102800,2675022645,5010,5020,5020,5010,792
20241119,102700,2671054685,5010,5030,5030,5010,683
20241119,102600,2667625165,5030,5030,5030,5030,1468
20241119,102500,2660241125,5030,5020,5040,5010,1999
20241119,102400,2650185315,5020,5020,5030,5020,3886
20241119,102300,2630645415,5030,5040,5040,5020,4194
20241119,102200,2609535595,5030,5030,5050,5030,13535
20241119,102100,2541280775,5020,5010,5020,5010,2044
20241119,102000,2531022165,5020,5020,5030,5000,4404
20241119,101900,2508981065,5020,5040,5040,5010,3088
20241119,101800,2493457595,5040,4995,5040,4995,10206
20241119,101700,2442163575,4995,4990,4995,4990,970
20241119,101600,2437320720,4990,4990,4990,4990,612
20241119,101500,2434266840,4995,4985,4995,4985,683
20241119,101400,2430855720,4990,4990,4995,4985,527
20241119,101300,2428226865,4990,4990,4995,4990,483
20241119,101200,2425816195,4985,4995,4995,4985,108
20241119,101100,2425277775,4990,4990,4990,4985,1285
20241119,101000,2418867125,4990,4995,4995,4990,223
20241119,100900,2417753745,4995,4980,4995,4980,706
20241119,100800,2414234330,4980,4975,4985,4975,244
20241119,100700,2413020110,4975,4980,4985,4970,3552
20241119,100600,2395340280,4980,4985,4985,4980,1041
20241119,100500,2390155845,4980,4990,4990,4980,4326
20241119,100400,2368595160,4995,4995,4995,4990,2038
20241119,100300,2358420535,4995,5010,5010,4995,1703
20241119,100200,2349908205,5000,5010,5010,5000,1358
20241119,100100,2343114435,5010,5000,5010,5000,1696
20241119,100000,2334617865,5020,5000,5020,5000,4453
20241119,095900,2312318565,5010,5000,5010,5000,3052
20241119,095800,2297030285,5000,5010,5010,5000,1354
20241119,095700,2290253315,5010,5010,5020,5000,3242
20241119,095600,2274018255,5010,5010,5010,4995,12702
20241119,095500,2210476975,5000,5030,5040,5000,10301
20241119,095400,2158821895,5030,5030,5040,5030,2946
20241119,095300,2144003505,5030,5030,5030,5020,725
20241119,095200,2140362715,5020,5030,5040,5020,3847
20241119,095100,2120997985,5040,5030,5040,5020,4080
20241119,095000,2100463805,5030,5040,5040,5020,11250
20241119,094900,2043872155,5030,5010,5040,5000,5827
20241119,094800,2014597055,5010,4985,5010,4985,1102
20241119,094700,2009088500,4980,4985,4990,4980,1308
20241119,094600,2002564095,4980,4995,4995,4980,5299
20241119,094500,1976127745,4995,4995,4995,4990,1501
20241119,094400,1968634120,4990,4995,4995,4985,1241
20241119,094300,1962440755,4990,4985,4990,4980,268
20241119,094200,1961103995,4985,4980,4990,4975,369
20241119,094100,1959266280,4985,4980,4985,4975,1082
20241119,094000,1953877950,4990,4985,4995,4975,2826
20241119,093900,1939790520,4985,4985,4985,4980,3521
20241119,093800,1922239485,4990,4980,4990,4980,1146
20241119,093700,1916521505,4990,4980,4990,4970,3185
20241119,093600,1900665220,4970,4980,4980,4965,874
20241119,093500,1896318910,4965,4980,4980,4960,645
20241119,093400,1893118765,4955,4970,4970,4955,1246
20241119,093300,1886939255,4970,4970,4985,4950,12377
20241119,093200,1825590930,4965,4985,4990,4965,4315
20241119,093100,1804125805,4985,4970,4985,4970,576
20241119,093000,1801261355,4970,4980,4980,4970,4364
20241119,092900,1779550395,4990,4985,4990,4980,1105
20241119,092800,1774044715,4985,4980,4985,4980,835
20241119,092700,1769886345,4980,4980,4980,4980,416
20241119,092600,1767814665,4980,4975,4985,4975,1138
20241119,092500,1762146840,4980,4975,4985,4975,952
20241119,092400,1757406240,4975,4975,4980,4965,7642
20241119,092300,1719410415,4965,4970,4970,4965,8421
20241119,092200,1677573695,4970,4980,4980,4970,5817
20241119,092100,1648636850,4985,4980,4985,4975,2352
20241119,092000,1636920350,4975,4990,4995,4970,8883
20241119,091900,1592673550,4995,5010,5020,4990,5628
20241119,091800,1564555785,5000,4990,5030,4985,1959
20241119,091700,1554740020,4985,5010,5010,4985,8857
20241119,091600,1510500980,5010,5050,5050,5000,20208
20241119,091500,1408954930,5050,5010,5050,5010,10907
20241119,091400,1354052390,5010,5000,5020,4995,9483
20241119,091300,1306587110,5000,4985,5000,4980,8970
20241119,091200,1261771375,4985,4975,4985,4965,3897
20241119,091100,1242399255,4975,4970,4980,4935,3930
20241119,091000,1222911425,4980,4975,4980,4955,2101
20241119,090900,1212453005,4970,4940,4970,4920,12615
20241119,090800,1150210970,4940,4975,4985,4940,7904
20241119,090700,1111017710,4980,4935,4995,4935,11528
20241119,090600,1053797905,4935,4945,4955,4930,7848
20241119,090500,1015030535,4945,4950,4955,4940,3908
20241119,090400,995696740,4950,4950,4960,4950,3843
20241119,090300,976650350,4950,4980,4980,4935,15150
20241119,090200,901654035,4975,4970,5000,4955,12377
20241119,090100,840109750,4975,5010,5010,4940,47239
20241119,090000,605031450,5010,5000,5080,4995,108712