stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211400,147007054880,8280,8280,8280,8280,367055
20241118,211300,147007054880,8280,8280,8280,8280,0
20241118,211200,147007054880,8280,8280,8280,8280,0
20241118,211100,147007054880,8280,8280,8280,8280,0
20241118,211000,147007054880,8280,8280,8280,8280,0
20241118,210900,147007054880,8280,8280,8280,8280,0
20241118,210800,147007054880,8280,8280,8280,8280,0
20241118,210700,147007054880,8280,8280,8280,8280,0
20241118,210600,147007054880,8280,8280,8280,8280,0
20241118,210500,147007054880,8280,8280,8280,8280,0
20241118,210400,147007054880,8280,8280,8280,8280,0
20241118,210300,147007054880,8280,8280,8280,8280,0
20241118,210200,147007054880,8280,8280,8280,8280,0
20241118,210100,147007054880,8280,8280,8280,8280,0
20241118,210000,147007054880,8280,8280,8280,8280,0
20241118,205900,147007054880,8280,8280,8280,8280,0
20241118,205800,147007054880,8280,8280,8280,8280,0
20241118,205700,147007054880,8280,8280,8280,8280,0
20241118,205600,147007054880,8280,8280,8280,8280,0
20241118,205500,147007054880,8280,8280,8280,8280,0
20241118,205400,147007054880,8280,8280,8280,8280,0
20241118,205300,147007054880,8280,8280,8280,8280,0
20241118,205200,147007054880,8280,8280,8280,8280,0
20241118,205100,147007054880,8280,8280,8280,8280,0
20241118,205000,147007054880,8280,8280,8280,8280,0
20241118,204900,147007054880,8280,8280,8280,8280,0
20241118,204800,147007054880,8280,8280,8280,8280,0
20241118,204700,147007054880,8280,8280,8280,8280,0
20241118,204600,147007054880,8280,8280,8280,8280,0
20241118,204500,147007054880,8280,8280,8280,8280,0
20241118,204400,147007054880,8280,8280,8280,8280,367055
20241118,204300,147007054880,8280,8280,8280,8280,0
20241118,204200,147007054880,8280,8280,8280,8280,0
20241118,204100,147007054880,8280,8280,8280,8280,0
20241118,204000,147007054880,8280,8280,8280,8280,0
20241118,203900,147007054880,8280,8280,8280,8280,0
20241118,203800,147007054880,8280,8280,8280,8280,0
20241118,203700,147007054880,8280,8280,8280,8280,0
20241118,203600,147007054880,8280,8280,8280,8280,0
20241118,203500,147007054880,8280,8280,8280,8280,0
20241118,203400,147007054880,8280,8280,8280,8280,0
20241118,203300,147007054880,8280,8280,8280,8280,0
20241118,203200,147007054880,8280,8280,8280,8280,0
20241118,203100,147007054880,8280,8280,8280,8280,0
20241118,203000,147007054880,8280,8280,8280,8280,0
20241118,202900,147007054880,8280,8280,8280,8280,0
20241118,202800,147007054880,8280,8280,8280,8280,0
20241118,202700,147007054880,8280,8280,8280,8280,0
20241118,202600,147007054880,8280,8280,8280,8280,0
20241118,202500,147007054880,8280,8280,8280,8280,0
20241118,202400,147007054880,8280,8280,8280,8280,0
20241118,202300,147007054880,8280,8280,8280,8280,0
20241118,202200,147007054880,8280,8280,8280,8280,0
20241118,202100,147007054880,8280,8280,8280,8280,0
20241118,202000,147007054880,8280,8280,8280,8280,0
20241118,201900,147007054880,8280,8280,8280,8280,0
20241118,201800,147007054880,8280,8280,8280,8280,0
20241118,201700,147007054880,8280,8280,8280,8280,0
20241118,201600,147007054880,8280,8280,8280,8280,0
20241118,201500,147007054880,8280,8280,8280,8280,0
20241118,201400,147007054880,8280,8280,8280,8280,367055
20241118,201300,147007054880,8280,8280,8280,8280,0
20241118,201200,147007054880,8280,8280,8280,8280,0
20241118,201100,147007054880,8280,8280,8280,8280,0
20241118,201000,147007054880,8280,8280,8280,8280,0
20241118,200900,147007054880,8280,8280,8280,8280,0
20241118,200800,147007054880,8280,8280,8280,8280,0
20241118,200700,147007054880,8280,8280,8280,8280,0
20241118,200600,147007054880,8280,8280,8280,8280,0
20241118,200500,147007054880,8280,8280,8280,8280,0
20241118,200400,147007054880,8280,8280,8280,8280,0
20241118,200300,147007054880,8280,8280,8280,8280,0
20241118,200200,147007054880,8280,8280,8280,8280,0
20241118,200100,147007054880,8280,8280,8280,8280,0
20241118,200000,147007054880,8280,8280,8280,8280,0
20241118,195900,147007054880,8280,8280,8280,8280,0
20241118,195800,147007054880,8280,8280,8280,8280,0
20241118,195700,147007054880,8280,8280,8280,8280,0
20241118,195600,147007054880,8280,8280,8280,8280,0
20241118,195500,147007054880,8280,8280,8280,8280,0
20241118,195400,147007054880,8280,8280,8280,8280,0
20241118,195300,147007054880,8280,8280,8280,8280,0
20241118,195200,147007054880,8280,8280,8280,8280,0
20241118,195100,147007054880,8280,8280,8280,8280,0
20241118,195000,147007054880,8280,8280,8280,8280,0
20241118,194900,147007054880,8280,8280,8280,8280,0
20241118,194800,147007054880,8280,8280,8280,8280,0
20241118,194700,147007054880,8280,8280,8280,8280,0
20241118,194600,147007054880,8280,8280,8280,8280,0
20241118,194500,147007054880,8280,8280,8280,8280,0
20241118,194400,147007054880,8280,8280,8280,8280,367055
20241118,194300,147007054880,8280,8280,8280,8280,0
20241118,194200,147007054880,8280,8280,8280,8280,0
20241118,194100,147007054880,8280,8280,8280,8280,0
20241118,194000,147007054880,8280,8280,8280,8280,0
20241118,193900,147007054880,8280,8280,8280,8280,0
20241118,193800,147007054880,8280,8280,8280,8280,0
20241118,193700,147007054880,8280,8280,8280,8280,0
20241118,193600,147007054880,8280,8280,8280,8280,0
20241118,193500,147007054880,8280,8280,8280,8280,0
20241118,193400,147007054880,8280,8280,8280,8280,0
20241118,193300,147007054880,8280,8280,8280,8280,0
20241118,193200,147007054880,8280,8280,8280,8280,0
20241118,193100,147007054880,8280,8280,8280,8280,0
20241118,193000,147007054880,8280,8280,8280,8280,0
20241118,192900,147007054880,8280,8280,8280,8280,0
20241118,192800,147007054880,8280,8280,8280,8280,0
20241118,192700,147007054880,8280,8280,8280,8280,0
20241118,192600,147007054880,8280,8280,8280,8280,0
20241118,192500,147007054880,8280,8280,8280,8280,0
20241118,192400,147007054880,8280,8280,8280,8280,0
20241118,192300,147007054880,8280,8280,8280,8280,0
20241118,192200,147007054880,8280,8280,8280,8280,0
20241118,192100,147007054880,8280,8280,8280,8280,0
20241118,192000,147007054880,8280,8280,8280,8280,0
20241118,191900,147007054880,8280,8280,8280,8280,0
20241118,191800,147007054880,8280,8280,8280,8280,0
20241118,191700,147007054880,8280,8280,8280,8280,0
20241118,191600,147007054880,8280,8280,8280,8280,0
20241118,191500,147007054880,8280,8280,8280,8280,0
20241118,191400,147007054880,8280,8280,8280,8280,367055
20241118,191300,147007054880,8280,8280,8280,8280,0
20241118,191200,147007054880,8280,8280,8280,8280,0
20241118,191100,147007054880,8280,8280,8280,8280,0
20241118,191000,147007054880,8280,8280,8280,8280,0
20241118,190900,147007054880,8280,8280,8280,8280,0
20241118,190800,147007054880,8280,8280,8280,8280,0
20241118,190700,147007054880,8280,8280,8280,8280,0
20241118,190600,147007054880,8280,8280,8280,8280,0
20241118,190500,147007054880,8280,8280,8280,8280,0
20241118,190400,147007054880,8280,8280,8280,8280,0
20241118,190300,147007054880,8280,8280,8280,8280,0
20241118,190200,147007054880,8280,8280,8280,8280,0
20241118,190100,147007054880,8280,8280,8280,8280,0
20241118,190000,147007054880,8280,8280,8280,8280,0
20241118,185900,147007054880,8280,8280,8280,8280,0
20241118,185800,147007054880,8280,8280,8280,8280,0
20241118,185700,147007054880,8280,8280,8280,8280,0
20241118,185600,147007054880,8280,8280,8280,8280,0
20241118,185500,147007054880,8280,8280,8280,8280,0
20241118,185400,147007054880,8280,8280,8280,8280,0
20241118,185300,147007054880,8280,8280,8280,8280,0
20241118,185200,147007054880,8280,8280,8280,8280,0
20241118,185100,147007054880,8280,8280,8280,8280,0
20241118,185000,147007054880,8280,8280,8280,8280,0
20241118,184900,147007054880,8280,8280,8280,8280,0
20241118,184800,147007054880,8280,8280,8280,8280,0
20241118,184700,147007054880,8280,8280,8280,8280,0
20241118,184600,147007054880,8280,8280,8280,8280,0
20241118,184500,147007054880,8280,8280,8280,8280,0
20241118,184400,147007054880,8280,8280,8280,8280,367055
20241118,184300,147007054880,8280,8280,8280,8280,0
20241118,184200,147007054880,8280,8280,8280,8280,0
20241118,184100,147007054880,8280,8280,8280,8280,0
20241118,184000,147007054880,8280,8280,8280,8280,0
20241118,183900,147007054880,8280,8280,8280,8280,0
20241118,183800,147007054880,8280,8280,8280,8280,0
20241118,183700,147007054880,8280,8280,8280,8280,0
20241118,183600,147007054880,8280,8280,8280,8280,0
20241118,183500,147007054880,8280,8280,8280,8280,0
20241118,183400,147007054880,8280,8280,8280,8280,0
20241118,183300,147007054880,8280,8280,8280,8280,0
20241118,183200,147007054880,8280,8280,8280,8280,0
20241118,183100,147007054880,8280,8280,8280,8280,0
20241118,183000,147007054880,8280,8280,8280,8280,0
20241118,182900,147007054880,8280,8280,8280,8280,0
20241118,182800,147007054880,8280,8280,8280,8280,0
20241118,182700,147007054880,8280,8280,8280,8280,0
20241118,182600,147007054880,8280,8280,8280,8280,0
20241118,182500,147007054880,8280,8280,8280,8280,0
20241118,182400,147007054880,8280,8280,8280,8280,0
20241118,182300,147007054880,8280,8280,8280,8280,0
20241118,182200,147007054880,8280,8280,8280,8280,0
20241118,182100,147007054880,8280,8280,8280,8280,0
20241118,182000,147007054880,8280,8280,8280,8280,0
20241118,181900,147007054880,8280,8280,8280,8280,0
20241118,181800,147007054880,8280,8280,8280,8280,0
20241118,181700,147007054880,8280,8280,8280,8280,0
20241118,181600,147007054880,8280,8280,8280,8280,0
20241118,181500,147007054880,8280,8280,8280,8280,0
20241118,181400,147007054880,8280,8280,8280,8280,367055
20241118,181300,147007054880,8280,8280,8280,8280,0
20241118,181200,147007054880,8280,8280,8280,8280,0
20241118,181100,147007054880,8280,8280,8280,8280,0
20241118,181000,147007054880,8280,8280,8280,8280,0
20241118,180900,147007054880,8280,8280,8280,8280,0
20241118,180800,147007054880,8280,8280,8280,8280,0
20241118,180700,147007054880,8280,8280,8280,8280,0
20241118,180600,147007054880,8280,8280,8280,8280,0
20241118,180500,147007054880,8280,8280,8280,8280,0
20241118,180400,147007054880,8280,8280,8280,8280,0
20241118,180300,147007054880,8280,8280,8280,8280,0
20241118,180200,147007054880,8280,8280,8280,8280,0
20241118,180100,147007054880,8280,8280,8280,8280,0
20241118,180000,147007054880,8280,8280,8280,8280,0
20241118,175900,147007054880,8280,8280,8280,8280,0
20241118,175800,147007054880,8280,8280,8280,8280,0
20241118,175700,147007054880,8280,8280,8280,8280,0
20241118,175600,147007054880,8280,8280,8280,8280,0
20241118,175500,147007054880,8280,8280,8280,8280,0
20241118,175400,147007054880,8280,8280,8280,8280,0
20241118,175300,147007054880,8280,8280,8280,8280,0
20241118,175200,147007054880,8280,8280,8280,8280,0
20241118,175100,147007054880,8280,8280,8280,8280,0
20241118,175000,147007054880,8280,8280,8280,8280,0
20241118,174900,147007054880,8280,8280,8280,8280,0
20241118,174800,147007054880,8280,8280,8280,8280,0
20241118,174700,147007054880,8280,8280,8280,8280,0
20241118,174600,147007054880,8280,8280,8280,8280,0
20241118,174500,147007054880,8280,8280,8280,8280,0
20241118,174400,147007054880,8280,8280,8280,8280,367055
20241118,174300,147007054880,8280,8280,8280,8280,0
20241118,174200,147007054880,8280,8280,8280,8280,0
20241118,174100,147007054880,8280,8280,8280,8280,0
20241118,174000,147007054880,8280,8280,8280,8280,0
20241118,173900,147007054880,8280,8280,8280,8280,0
20241118,173800,147007054880,8280,8280,8280,8280,0
20241118,173700,147007054880,8280,8280,8280,8280,0
20241118,173600,147007054880,8280,8280,8280,8280,0
20241118,173500,147007054880,8280,8280,8280,8280,0
20241118,173400,147007054880,8280,8280,8280,8280,0
20241118,173300,147007054880,8280,8280,8280,8280,0
20241118,173200,147007054880,8280,8280,8280,8280,0
20241118,173100,147007054880,8280,8280,8280,8280,0
20241118,173000,147007054880,8280,8280,8280,8280,0
20241118,172900,147007054880,8280,8280,8280,8280,0
20241118,172800,147007054880,8280,8280,8280,8280,0
20241118,172700,147007054880,8280,8280,8280,8280,0
20241118,172600,147007054880,8280,8280,8280,8280,0
20241118,172500,147007054880,8280,8280,8280,8280,0
20241118,172400,147007054880,8280,8280,8280,8280,0
20241118,172300,147007054880,8280,8280,8280,8280,0
20241118,172200,147007054880,8280,8280,8280,8280,0
20241118,172100,147007054880,8280,8280,8280,8280,0
20241118,172000,147007054880,8280,8280,8280,8280,0
20241118,171900,147007054880,8280,8280,8280,8280,0
20241118,171800,147007054880,8280,8280,8280,8280,0
20241118,171700,147007054880,8280,8280,8280,8280,0
20241118,171600,147007054880,8280,8280,8280,8280,0
20241118,171500,147007054880,8280,8280,8280,8280,0
20241118,171400,147007054880,8280,8280,8280,8280,367055
20241118,171300,147007054880,8280,8280,8280,8280,0
20241118,171200,147007054880,8280,8280,8280,8280,0
20241118,171100,147007054880,8280,8280,8280,8280,0
20241118,171000,147007054880,8280,8280,8280,8280,0
20241118,170900,147007054880,8280,8280,8280,8280,0
20241118,170800,147007054880,8280,8280,8280,8280,0
20241118,170700,147007054880,8280,8280,8280,8280,0
20241118,170600,147007054880,8280,8280,8280,8280,0
20241118,170500,147007054880,8280,8280,8280,8280,0
20241118,170400,147007054880,8280,8280,8280,8280,0
20241118,170300,147007054880,8280,8280,8280,8280,0
20241118,170200,147007054880,8280,8280,8280,8280,0
20241118,170100,147007054880,8280,8280,8280,8280,0
20241118,170000,147007054880,8280,8280,8280,8280,0
20241118,165900,147007054880,8280,8280,8280,8280,0
20241118,165800,147007054880,8280,8280,8280,8280,0
20241118,165700,147007054880,8280,8280,8280,8280,0
20241118,165600,147007054880,8280,8280,8280,8280,0
20241118,165500,147007054880,8280,8280,8280,8280,0
20241118,165400,147007054880,8280,8280,8280,8280,0
20241118,165300,147007054880,8280,8280,8280,8280,0
20241118,165200,147007054880,8280,8280,8280,8280,0
20241118,165100,147007054880,8280,8280,8280,8280,0
20241118,165000,147007054880,8280,8280,8280,8280,0
20241118,164900,147007054880,8280,8280,8280,8280,0
20241118,164800,147007054880,8280,8280,8280,8280,0
20241118,164700,147007054880,8280,8280,8280,8280,0
20241118,164600,147007054880,8280,8280,8280,8280,0
20241118,164500,147007054880,8280,8280,8280,8280,0
20241118,164400,147007054880,8280,8280,8280,8280,367055
20241118,164300,147007054880,8280,8280,8280,8280,0
20241118,164200,147007054880,8280,8280,8280,8280,0
20241118,164100,147007054880,8280,8280,8280,8280,0
20241118,164000,147007054880,8280,8280,8280,8280,0
20241118,163900,147007054880,8280,8280,8280,8280,0
20241118,163800,147007054880,8280,8280,8280,8280,0
20241118,163700,147007054880,8280,8280,8280,8280,0
20241118,163600,147007054880,8280,8280,8280,8280,0
20241118,163500,147007054880,8280,8280,8280,8280,0
20241118,163400,147007054880,8280,8280,8280,8280,0
20241118,163300,147007054880,8280,8280,8280,8280,0
20241118,163200,147007054880,8280,8280,8280,8280,0
20241118,163100,147007054880,8280,8280,8280,8280,0
20241118,163000,147007054880,8280,8280,8280,8280,0
20241118,162900,147007054880,8280,8280,8280,8280,0
20241118,162800,147007054880,8280,8280,8280,8280,0
20241118,162700,147007054880,8280,8280,8280,8280,0
20241118,162600,147007054880,8280,8280,8280,8280,0
20241118,162500,147007054880,8280,8280,8280,8280,0
20241118,162400,147007054880,8280,8280,8280,8280,0
20241118,162300,147007054880,8280,8280,8280,8280,0
20241118,162200,147007054880,8280,8280,8280,8280,0
20241118,162100,147007054880,8280,8280,8280,8280,0
20241118,162000,147007054880,8280,8280,8280,8280,0
20241118,161900,147007054880,8280,8280,8280,8280,0
20241118,161800,147007054880,8280,8280,8280,8280,0
20241118,161700,147007054880,8280,8280,8280,8280,0
20241118,161600,147007054880,8280,8280,8280,8280,0
20241118,161500,147007054880,8280,8280,8280,8280,0
20241118,161400,147007054880,8280,8280,8280,8280,367055
20241118,161300,147007054880,8280,8280,8280,8280,0
20241118,161200,147007054880,8280,8280,8280,8280,0
20241118,161100,147007054880,8280,8280,8280,8280,0
20241118,161000,147007054880,8280,8280,8280,8280,0
20241118,160900,147007054880,8280,8280,8280,8280,0
20241118,160800,147007054880,8280,8280,8280,8280,0
20241118,160700,147007054880,8280,8280,8280,8280,0
20241118,160600,147007054880,8280,8280,8280,8280,0
20241118,160500,147007054880,8280,8280,8280,8280,0
20241118,160400,147007054880,8280,8280,8280,8280,0
20241118,160300,147007054880,8280,8280,8280,8280,0
20241118,160200,147007054880,8280,8280,8280,8280,0
20241118,160100,147007054880,8280,8280,8280,8280,0
20241118,160000,147007054880,8280,8280,8280,8280,0
20241118,155900,147007054880,8280,8280,8280,8280,0
20241118,155800,147007054880,8280,8280,8280,8280,0
20241118,155700,147007054880,8280,8280,8280,8280,0
20241118,155600,147007054880,8280,8280,8280,8280,0
20241118,155500,147007054880,8280,8280,8280,8280,0
20241118,155400,147007054880,8280,8280,8280,8280,0
20241118,155300,147007054880,8280,8280,8280,8280,0
20241118,155200,147007054880,8280,8280,8280,8280,0
20241118,155100,147007054880,8280,8280,8280,8280,0
20241118,155000,147007054880,8280,8280,8280,8280,0
20241118,154900,147007054880,8280,8280,8280,8280,0
20241118,154800,147007054880,8280,8280,8280,8280,0
20241118,154700,147007054880,8280,8280,8280,8280,0
20241118,154600,147007054880,8280,8280,8280,8280,0
20241118,154500,147007054880,8280,8280,8280,8280,0
20241118,154400,147007054880,8280,8280,8280,8280,367055
20241118,154300,147007054880,8280,8280,8280,8280,0
20241118,154200,147007054880,8280,8280,8280,8280,0
20241118,154100,147007054880,8280,8280,8280,8280,0
20241118,154000,147007054880,8280,8280,8280,8280,0
20241118,153900,147007054880,8280,8280,8280,8280,0
20241118,153800,147007054880,8280,8280,8280,8280,0
20241118,153700,147007054880,8280,8280,8280,8280,0
20241118,153600,147007054880,8280,8280,8280,8280,0
20241118,153500,147007054880,8280,8280,8280,8280,0
20241118,153400,147007054880,8280,8280,8280,8280,0
20241118,153300,147007054880,8280,8280,8280,8280,0
20241118,153200,147007054880,8280,8280,8280,8280,0
20241118,153100,147007054880,8280,8280,8280,8280,0
20241118,153000,147007054880,8280,8280,8280,8280,367055
20241118,152900,143967839480,8400,8400,8400,8400,0
20241118,152800,143967839480,8400,8400,8400,8400,0
20241118,152700,143967839480,8400,8400,8400,8400,0
20241118,152600,143967839480,8400,8400,8400,8400,0
20241118,152500,143967839480,8400,8400,8400,8400,0
20241118,152400,143967839480,8400,8400,8400,8400,0
20241118,152300,143967839480,8400,8400,8400,8400,0
20241118,152200,143967839480,8400,8400,8400,8400,0
20241118,152100,143967839480,8400,8400,8400,8400,0
20241118,152000,143967839480,8400,8400,8400,8400,0
20241118,151900,143967839480,8400,8350,8410,8350,169218
20241118,151800,142547992910,8350,8370,8420,8330,223374
20241118,151700,140674658770,8360,8390,8410,8360,157400
20241118,151600,139354564300,8400,8370,8430,8340,314398
20241118,151500,136715500610,8370,8320,8370,8320,217211
20241118,151400,134903095710,8330,8270,8340,8250,199877
20241118,151300,133245485920,8270,8250,8270,8240,54204
20241118,151200,132797915110,8250,8250,8250,8220,29769
20241118,151100,132552781410,8250,8270,8270,8250,36477
20241118,151000,132251513700,8270,8230,8270,8220,27383
20241118,150900,132025767040,8220,8240,8240,8210,27316
20241118,150800,131801170140,8230,8270,8280,8230,27847
20241118,150700,131571306560,8270,8240,8280,8230,49639
20241118,150600,131161051560,8230,8220,8240,8210,21274
20241118,150500,130986105360,8220,8230,8250,8220,21910
20241118,150400,130805837950,8240,8260,8280,8220,78530
20241118,150300,130157089070,8270,8250,8280,8240,40197
20241118,150200,129825064110,8250,8270,8280,8250,110057
20241118,150100,128915011230,8260,8240,8270,8240,82267
20241118,150000,128235321300,8240,8220,8250,8210,25107
20241118,145900,128028584850,8220,8240,8250,8200,35162
20241118,145800,127739123340,8230,8200,8250,8200,29791
20241118,145700,127493940010,8200,8180,8220,8180,54626
20241118,145600,127045826470,8180,8190,8190,8160,27395
20241118,145500,126821936110,8180,8190,8190,8180,7422
20241118,145400,126761200870,8190,8210,8210,8180,19732
20241118,145300,126599628870,8210,8200,8210,8190,11962
20241118,145200,126501539970,8200,8200,8210,8190,6092
20241118,145100,126451609990,8200,8200,8210,8180,14595
20241118,145000,126332046190,8200,8190,8210,8180,10384
20241118,144900,126246921170,8190,8210,8220,8180,24927
20241118,144800,126042688270,8200,8210,8220,8190,15977
20241118,144700,125911619290,8210,8200,8220,8200,7495
20241118,144600,125850117200,8210,8230,8230,8200,25290
20241118,144500,125642451770,8230,8220,8230,8210,23505
20241118,144400,125449172380,8220,8230,8260,8210,110572
20241118,144300,124537643630,8230,8220,8230,8200,22017
20241118,144200,124356727500,8220,8230,8240,8210,55668
20241118,144100,123898942020,8230,8170,8250,8170,88994
20241118,144000,123167775510,8180,8160,8180,8150,9682
20241118,143900,123088794870,8160,8160,8160,8150,4568
20241118,143800,123051542070,8150,8170,8180,8140,28574
20241118,143700,122818229980,8170,8180,8190,8170,7400
20241118,143600,122757719470,8180,8180,8190,8180,6021
20241118,143500,122708433890,8180,8180,8190,8170,5016
20241118,143400,122667400710,8180,8180,8190,8170,11347
20241118,143300,122574576260,8190,8170,8190,8170,14651
20241118,143200,122454714650,8180,8170,8180,8160,5366
20241118,143100,122410853020,8170,8180,8190,8160,9798
20241118,143000,122330769790,8190,8160,8200,8160,33203
20241118,142900,122059036810,8160,8120,8160,8120,8087
20241118,142800,121993217860,8120,8110,8130,8110,3615
20241118,142700,121963866280,8120,8100,8120,8090,11814
20241118,142600,121868210840,8100,8120,8130,8090,39712
20241118,142500,121546263220,8120,8130,8140,8120,5666
20241118,142400,121500219810,8120,8150,8150,8120,7276
20241118,142300,121441083910,8140,8130,8150,8120,3378
20241118,142200,121413576840,8130,8140,8140,8120,10129
20241118,142100,121331230780,8140,8150,8160,8140,6333
20241118,142000,121279636840,8150,8160,8170,8150,3466
20241118,141900,121251369500,8160,8170,8170,8140,10140
20241118,141800,121168732470,8160,8170,8180,8160,10586
20241118,141700,121082243260,8170,8170,8180,8160,10106
20241118,141600,120999666170,8170,8160,8170,8150,3752
20241118,141500,120969047150,8160,8160,8170,8140,17339
20241118,141400,120827717470,8160,8160,8170,8150,5934
20241118,141300,120779294220,8160,8160,8160,8150,4769
20241118,141200,120740385820,8170,8160,8170,8150,8592
20241118,141100,120670293100,8160,8130,8160,8130,9795
20241118,141000,120590529810,8140,8140,8150,8120,29015
20241118,140900,120354477320,8140,8150,8160,8140,8108
20241118,140800,120288397960,8160,8170,8170,8150,4456
20241118,140700,120252064270,8150,8170,8180,8140,14849
20241118,140600,120130887030,8180,8180,8180,8160,8893
20241118,140500,120058221220,8180,8220,8220,8150,51014
20241118,140400,119639999640,8220,8200,8220,8190,26231
20241118,140300,119424788290,8200,8210,8230,8190,51214
20241118,140200,119004354480,8210,8170,8220,8170,44421
20241118,140100,118640202150,8170,8170,8220,8170,79051
20241118,140000,117992188000,8170,8150,8180,8150,27540
20241118,135900,117767331990,8150,8120,8160,8120,6482
20241118,135800,117714570820,8120,8130,8140,8120,2790
20241118,135700,117691896860,8130,8130,8140,8130,4954
20241118,135600,117651608500,8130,8140,8160,8130,11662
20241118,135500,117556664850,8140,8110,8180,8110,64485
20241118,135400,117031271030,8110,8090,8120,8090,12231
20241118,135300,116932108680,8090,8100,8100,8090,9756
20241118,135200,116853163230,8100,8100,8110,8090,3158
20241118,135100,116827590190,8100,8100,8110,8090,4823
20241118,135000,116788543630,8090,8100,8110,8090,11315
20241118,134900,116696958230,8110,8090,8110,8080,8082
20241118,134800,116631532990,8090,8110,8110,8070,10098
20241118,134700,116549807020,8110,8100,8110,8090,12594
20241118,134600,116447741410,8100,8100,8100,8090,8222
20241118,134500,116381182240,8100,8070,8100,8070,7231
20241118,134400,116322698090,8080,8080,8090,8070,9366
20241118,134300,116247006420,8070,8020,8080,8010,43759
20241118,134200,115895166180,8020,8030,8030,8010,24108
20241118,134100,115701840800,8030,8030,8030,8020,9143
20241118,134000,115628475390,8030,8030,8040,8020,9521
20241118,133900,115552037180,8030,8040,8050,8030,10617
20241118,133800,115466747600,8030,8040,8050,8030,8711
20241118,133700,115396713410,8050,8060,8060,8040,6605
20241118,133600,115343563210,8060,8060,8070,8050,4371
20241118,133500,115308362950,8060,8060,8080,8040,6578
20241118,133400,115255337090,8070,8070,8070,8030,18186
20241118,133300,115109093500,8070,8060,8090,8030,45987
20241118,133200,114739284670,8050,8090,8100,8050,11647
20241118,133100,114645294850,8090,8090,8100,8080,4490
20241118,133000,114608976380,8090,8080,8100,8070,6775
20241118,132900,114554248540,8090,8100,8100,8080,6813
20241118,132800,114499166640,8100,8100,8100,8090,5308
20241118,132700,114456210280,8100,8120,8120,8090,9880
20241118,132600,114376125350,8100,8120,8130,8100,4597
20241118,132500,114338827480,8130,8130,8130,8120,2390
20241118,132400,114319414330,8130,8100,8140,8100,11075
20241118,132300,114229416560,8090,8080,8100,8080,1667
20241118,132200,114215938470,8080,8110,8110,8080,8594
20241118,132100,114146390620,8110,8120,8120,8090,3570
20241118,132000,114117457750,8120,8120,8120,8110,3217
20241118,131900,114091362400,8110,8110,8120,8110,4735
20241118,131800,114052950340,8110,8140,8140,8100,4804
20241118,131700,114013935420,8130,8100,8140,8090,12598
20241118,131600,113911607370,8100,8100,8110,8090,2055
20241118,131500,113894963620,8090,8090,8100,8090,13610
20241118,131400,113784813110,8100,8090,8100,8080,2689
20241118,131300,113763054230,8090,8090,8100,8080,3421
20241118,131200,113735389060,8090,8060,8100,8050,12954
20241118,131100,113630913450,8060,8060,8070,8050,11713
20241118,131000,113536564900,8060,8080,8090,8060,31389
20241118,130900,113283404520,8090,8090,8090,8070,21589
20241118,130800,113108984890,8090,8100,8110,8080,4559
20241118,130700,113072114980,8110,8100,8110,8090,2913
20241118,130600,113048525480,8100,8130,8130,8100,10754
20241118,130500,112961253040,8130,8110,8140,8100,12282
20241118,130400,112861448160,8110,8090,8110,8090,6800
20241118,130300,112806366700,8090,8100,8100,8090,4643
20241118,130200,112768797440,8090,8090,8100,8080,8379
20241118,130100,112701023630,8090,8120,8120,8080,6516
20241118,130000,112648247170,8110,8080,8120,8080,14880
20241118,125900,112527789440,8080,8090,8090,8080,7671
20241118,125800,112465794540,8090,8100,8100,8080,14062
20241118,125700,112352029470,8100,8090,8110,8090,7839
20241118,125600,112288576690,8090,8070,8100,8070,11261
20241118,125500,112197521170,8080,8090,8100,8070,10827
20241118,125400,112110047240,8100,8070,8100,8070,10642
20241118,125300,112024005500,8070,8090,8100,8060,37001
20241118,125200,111725295050,8090,8110,8130,8090,11821
20241118,125100,111629447960,8110,8130,8140,8070,104152
20241118,125000,110786192970,8130,8170,8170,8120,67332
20241118,124900,110238570930,8170,8180,8180,8150,6533
20241118,124800,110185262530,8170,8170,8190,8160,6892
20241118,124700,110128983670,8180,8180,8180,8160,5743
20241118,124600,110082050360,8180,8180,8190,8170,5544
20241118,124500,110036723910,8190,8180,8190,8160,10660
20241118,124400,109949583320,8180,8180,8190,8170,3974
20241118,124300,109917084130,8170,8190,8200,8170,9354
20241118,124200,109840504110,8200,8200,8200,8180,5408
20241118,124100,109796215360,8190,8190,8210,8190,4468
20241118,124000,109759607120,8190,8200,8210,8190,9010
20241118,123900,109685716520,8200,8200,8210,8190,12371
20241118,123800,109584295510,8210,8220,8220,8200,7698
20241118,123700,109521075080,8220,8250,8250,8210,39189
20241118,123600,109198280420,8240,8210,8250,8210,45951
20241118,123500,108819970190,8220,8210,8220,8190,20421
20241118,123400,108652343070,8210,8180,8220,8180,29772
20241118,123300,108408065970,8180,8180,8190,8170,7368
20241118,123200,108347784040,8180,8170,8180,8160,6524
20241118,123100,108294507890,8170,8160,8170,8160,5277
20241118,123000,108251440820,8160,8160,8170,8150,4849
20241118,122900,108211869830,8160,8150,8170,8150,973
20241118,122800,108203936630,8150,8150,8170,8150,4148
20241118,122700,108170085450,8160,8150,8160,8140,9431
20241118,122600,108093258280,8150,8160,8160,8140,14583
20241118,122500,107974464510,8150,8170,8170,8150,9459
20241118,122400,107897283270,8160,8170,8180,8150,6593
20241118,122300,107843439110,8180,8160,8180,8160,9810
20241118,122200,107763275290,8170,8160,8170,8150,5610
20241118,122100,107717502560,8170,8160,8170,8150,2694
20241118,122000,107695511770,8160,8170,8170,8150,4513
20241118,121900,107658676900,8170,8150,8170,8140,6915
20241118,121800,107602266630,8150,8160,8160,8140,11808
20241118,121700,107506123310,8150,8150,8160,8140,2317
20241118,121600,107487241790,8150,8150,8160,8140,3559
20241118,121500,107458231620,8160,8170,8170,8150,2319
20241118,121400,107439317230,8160,8150,8170,8140,8194
20241118,121300,107372488370,8160,8150,8160,8140,26613
20241118,121200,107155603220,8150,8170,8170,8150,13632
20241118,121100,107044383250,8170,8180,8180,8160,8191
20241118,121000,106977455900,8180,8170,8180,8160,6288
20241118,120900,106926100460,8170,8170,8170,8160,4358
20241118,120800,106890525690,8170,8160,8180,8160,8515
20241118,120700,106820960960,8180,8180,8180,8160,3796
20241118,120600,106789953570,8170,8170,8180,8160,3581
20241118,120500,106760690660,8170,8180,8180,8170,2747
20241118,120400,106738236300,8180,8170,8180,8170,3064
20241118,120300,106713202960,8170,8180,8190,8170,15044
20241118,120200,106590187250,8190,8190,8190,8170,4868
20241118,120100,106550346270,8190,8170,8190,8160,4675
20241118,120000,106512129850,8170,8160,8170,8160,11622
20241118,115900,106417270270,8160,8180,8180,8160,13982
20241118,115800,106303135410,8180,8160,8190,8160,6063
20241118,115700,106253630290,8160,8170,8190,8160,13822
20241118,115600,106140770090,8180,8180,8190,8170,12245
20241118,115500,106040650320,8190,8180,8190,8180,2975
20241118,115400,106016311860,8180,8180,8200,8180,4033
20241118,115300,105983314870,8180,8190,8200,8180,8414
20241118,115200,105914408380,8190,8200,8210,8190,2015
20241118,115100,105897892830,8190,8200,8200,8180,4254
20241118,115000,105863041690,8200,8210,8220,8190,5966
20241118,114900,105814120530,8210,8210,8220,8200,5780
20241118,114800,105766660340,8210,8220,8220,8210,2155
20241118,114700,105748953350,8220,8210,8230,8210,8855
20241118,114600,105676159760,8200,8200,8210,8200,2523
20241118,114500,105655461090,8210,8200,8210,8190,3423
20241118,114400,105627411210,8200,8190,8210,8180,8692
20241118,114300,105556161550,8190,8190,8200,8190,4707
20241118,114200,105517601070,8190,8210,8220,8190,18468
20241118,114100,105366212580,8200,8210,8220,8200,9990
20241118,114000,105284258790,8210,8210,8240,8210,15485
20241118,113900,105156845080,8210,8200,8220,8200,5325
20241118,113800,105113135540,8200,8210,8220,8200,4129
20241118,113700,105079262300,8200,8230,8230,8200,18055
20241118,113600,104931047610,8230,8240,8240,8220,16632
20241118,113500,104794158730,8230,8240,8240,8220,30501
20241118,113400,104542960660,8240,8210,8240,8190,44015
20241118,113300,104181183040,8210,8200,8210,8200,9968
20241118,113200,104099385640,8200,8200,8220,8190,23832
20241118,113100,103903799350,8200,8190,8200,8190,9513
20241118,113000,103825852170,8190,8180,8190,8170,17478
20241118,112900,103682813210,8180,8160,8180,8160,8978
20241118,112800,103609396110,8170,8150,8170,8140,4132
20241118,112700,103575728260,8140,8170,8180,8140,14303
20241118,112600,103459122840,8170,8160,8200,8160,38370
20241118,112500,103145069870,8160,8160,8180,8160,3943
20241118,112400,103112868780,8160,8140,8160,8130,7515
20241118,112300,103051662680,8140,8130,8160,8130,5189
20241118,112200,103009387120,8150,8180,8180,8120,34350
20241118,112100,102729772790,8180,8180,8190,8170,7926
20241118,112000,102664976020,8190,8170,8190,8170,7786
20241118,111900,102601295010,8170,8160,8170,8150,6673
20241118,111800,102546831300,8160,8160,8170,8150,3473
20241118,111700,102518498990,8170,8140,8170,8130,4342
20241118,111600,102483130900,8140,8160,8160,8130,6719
20241118,111500,102428394680,8160,8140,8160,8130,7581
20241118,111400,102366708230,8150,8140,8160,8130,26495
20241118,111300,102151235670,8140,8140,8160,8130,17571
20241118,111200,102008153030,8140,8170,8180,8140,11618
20241118,111100,101913373300,8180,8150,8180,8150,12012
20241118,111000,101815328640,8160,8170,8170,8150,4784
20241118,110900,101776304940,8160,8180,8180,8130,55359
20241118,110800,101325178190,8170,8160,8180,8150,18611
20241118,110700,101173239300,8160,8190,8190,8150,48510
20241118,110600,100777000700,8180,8230,8250,8180,43855
20241118,110500,100416244000,8230,8220,8230,8220,7946
20241118,110400,100350891270,8220,8220,8270,8210,55983
20241118,110300,99889187730,8230,8200,8230,8190,15503
20241118,110200,99761850730,8190,8210,8210,8160,66229
20241118,110100,99219855410,8200,8210,8220,8200,14480
20241118,110000,99101014260,8210,8270,8270,8200,63439
20241118,105900,98578454800,8270,8240,8280,8220,70934
20241118,105800,97992588020,8230,8210,8240,8210,7879
20241118,105700,97927737140,8210,8210,8220,8190,19749
20241118,105600,97765805130,8210,8240,8240,8210,22212
20241118,105500,97583211990,8240,8240,8240,8230,7559
20241118,105400,97520957630,8230,8240,8240,8220,18114
20241118,105300,97371876320,8240,8260,8260,8230,20740
20241118,105200,97200905490,8260,8240,8270,8240,72818
20241118,105100,96599557240,8240,8260,8260,8220,36135
20241118,105000,96301757570,8250,8220,8280,8200,122650
20241118,104900,95290068640,8220,8210,8220,8190,24517
20241118,104800,95088999280,8210,8210,8210,8190,9411
20241118,104700,95011820120,8200,8220,8220,8190,28313
20241118,104600,94779627920,8210,8170,8210,8160,24539
20241118,104500,94578571660,8170,8180,8180,8150,21361
20241118,104400,94404218020,8170,8190,8200,8170,16134
20241118,104300,94272099590,8190,8190,8210,8170,20287
20241118,104200,94106066230,8190,8220,8220,8180,18987
20241118,104100,93950281480,8210,8190,8220,8190,8666
20241118,104000,93879184760,8200,8230,8240,8200,26702
20241118,103900,93659819630,8240,8220,8250,8210,80031
20241118,103800,93000649470,8220,8210,8220,8180,15457
20241118,103700,92873890350,8220,8200,8220,8190,15254
20241118,103600,92748712740,8200,8190,8200,8180,8231
20241118,103500,92681278170,8180,8150,8180,8140,25353
20241118,103400,92474468260,8150,8180,8180,8140,35179
20241118,103300,92187381240,8190,8200,8200,8180,17341
20241118,103200,92045399240,8190,8160,8200,8160,14553
20241118,103100,91926231720,8170,8210,8220,8160,54311
20241118,103000,91481945970,8210,8230,8240,8200,38508
20241118,102900,91165369830,8230,8220,8230,8190,42039
20241118,102800,90820300260,8220,8190,8250,8180,51657
20241118,102700,90395561780,8190,8210,8220,8160,54287
20241118,102600,89950820680,8220,8190,8250,8190,100356
20241118,102500,89125730900,8200,8210,8260,8180,145411
20241118,102400,87929036240,8210,8200,8250,8180,156559
20241118,102300,86641080160,8220,8170,8230,8170,168399
20241118,102200,85258771540,8170,8140,8180,8130,25583
20241118,102100,85050029380,8140,8130,8140,8100,9751
20241118,102000,84970805160,8130,8130,8140,8090,34532
20241118,101900,84690474350,8130,8140,8150,8130,9208
20241118,101800,84615551550,8140,8170,8170,8140,18632
20241118,101700,84463617120,8170,8160,8180,8150,33159
20241118,101600,84192813700,8150,8160,8170,8140,18940
20241118,101500,84038508710,8150,8170,8180,8130,39732
20241118,101400,83714885810,8160,8110,8180,8100,149967
20241118,101300,82492572360,8110,8070,8120,8070,63230
20241118,101200,81980420120,8070,8030,8080,8020,12364
20241118,101100,81880853830,8030,8040,8040,8020,15349
20241118,101000,81757550370,8030,8050,8050,8020,20899
20241118,100900,81589694550,8050,8080,8100,8040,46580
20241118,100800,81213628370,8080,8030,8080,8030,32352
20241118,100700,80953069330,8020,8020,8060,8000,44472
20241118,100600,80596059720,8010,8050,8060,7990,65079
20241118,100500,80074607980,8030,8070,8090,8030,48515
20241118,100400,79683196110,8060,8040,8070,8010,86339
20241118,100300,78988772610,8040,7990,8070,7970,115614
20241118,100200,78060804850,7990,8100,8110,7960,318446
20241118,100100,75500638490,8100,8140,8150,8100,90612
20241118,100000,74765062140,8150,8170,8170,8130,22975
20241118,095900,74577822940,8180,8170,8190,8140,19749
20241118,095800,74416389320,8160,8160,8170,8120,67320
20241118,095700,73868340030,8160,8180,8180,8150,19922
20241118,095600,73705856540,8180,8160,8180,8160,12098
20241118,095500,73607083100,8160,8190,8190,8160,28304
20241118,095400,73375909510,8170,8240,8240,8160,60568
20241118,095300,72880185650,8240,8240,8280,8190,98862
20241118,095200,72065205650,8250,8200,8260,8190,71532
20241118,095100,71476172020,8190,8190,8200,8170,13254
20241118,095000,71367641950,8190,8160,8190,8140,22913
20241118,094900,71180415630,8150,8160,8170,8140,18262
20241118,094800,71031540020,8160,8180,8180,8160,6601
20241118,094700,70977619880,8180,8190,8190,8160,14058
20241118,094600,70862687620,8180,8160,8200,8160,18149
20241118,094500,70714123420,8170,8150,8180,8120,50436
20241118,094400,70303250930,8150,8180,8200,8150,24037
20241118,094300,70106737670,8180,8200,8200,8170,24199
20241118,094200,69908639130,8190,8170,8200,8160,17524
20241118,094100,69765271010,8170,8150,8210,8140,36131
20241118,094000,69469981130,8150,8200,8200,8150,26558
20241118,093900,69252946560,8180,8220,8230,8150,81718
20241118,093800,68585162780,8220,8210,8220,8180,60984
20241118,093700,68085361750,8210,8210,8230,8200,13588
20241118,093600,67973738590,8210,8220,8240,8190,43010
20241118,093500,67620752830,8220,8220,8250,8210,27235
20241118,093400,67396716740,8210,8250,8250,8210,35985
20241118,093300,67100556790,8250,8240,8270,8240,33635
20241118,093200,66822810620,8240,8230,8290,8230,36364
20241118,093100,66522273950,8230,8230,8260,8220,15578
20241118,093000,66393842960,8220,8270,8280,8220,66076
20241118,092900,65849417020,8270,8270,8300,8240,76700
20241118,092800,65214567290,8280,8280,8280,8220,51470
20241118,092700,64789428180,8280,8190,8300,8190,110820
20241118,092600,63873374540,8200,8230,8250,8150,56567
20241118,092500,63409548960,8230,8270,8290,8220,69193
20241118,092400,62837894900,8270,8160,8290,8140,129607
20241118,092300,61770785920,8180,8200,8220,8150,50625
20241118,092200,61356997260,8210,8190,8230,8160,78666
20241118,092100,60712127310,8180,8120,8230,8120,130350
20241118,092000,59644316570,8110,8200,8230,8110,216624
20241118,091900,57877825160,8190,8210,8270,8190,138730
20241118,091800,56737314910,8210,8260,8290,8200,103534
20241118,091700,55885258560,8250,8260,8320,8250,75716
20241118,091600,55258665820,8250,8340,8380,8220,185514
20241118,091500,53721419100,8340,8320,8340,8260,79093
20241118,091400,53064371630,8320,8320,8400,8270,239741
20241118,091300,51061473940,8330,8360,8400,8260,258301
20241118,091200,48906770760,8370,8280,8370,8280,260810
20241118,091100,46734780690,8280,8260,8300,8200,104443
20241118,091000,45872416530,8260,8260,8260,8190,102360
20241118,090900,45031586360,8250,8220,8280,8190,82149
20241118,090800,44355731780,8220,8260,8300,8160,203072
20241118,090700,42686976480,8270,8290,8360,8200,226640
20241118,090600,40812567470,8300,8390,8400,8290,296255
20241118,090500,38344260440,8390,8370,8390,8270,240573
20241118,090400,36334878100,8380,8180,8380,8160,307322
20241118,090300,33788197780,8170,8340,8550,8070,1244547
20241118,090200,23402268660,8340,8260,8370,8230,400566
20241118,090100,20075830770,8260,8320,8370,8190,451658
20241118,090000,16333203970,8330,8290,8450,8150,1744345