stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,210900,145626660330,8690,8690,8690,8690,342426
20241119,210800,145626660330,8690,8690,8690,8690,0
20241119,210700,145626660330,8690,8690,8690,8690,0
20241119,210600,145626660330,8690,8690,8690,8690,0
20241119,210500,145626660330,8690,8690,8690,8690,0
20241119,210400,145626660330,8690,8690,8690,8690,0
20241119,210300,145626660330,8690,8690,8690,8690,0
20241119,210200,145626660330,8690,8690,8690,8690,0
20241119,210100,145626660330,8690,8690,8690,8690,0
20241119,210000,145626660330,8690,8690,8690,8690,0
20241119,205900,145626660330,8690,8690,8690,8690,0
20241119,205800,145626660330,8690,8690,8690,8690,0
20241119,205700,145626660330,8690,8690,8690,8690,0
20241119,205600,145626660330,8690,8690,8690,8690,0
20241119,205500,145626660330,8690,8690,8690,8690,0
20241119,205400,145626660330,8690,8690,8690,8690,0
20241119,205300,145626660330,8690,8690,8690,8690,0
20241119,205200,145626660330,8690,8690,8690,8690,0
20241119,205100,145626660330,8690,8690,8690,8690,0
20241119,205000,145626660330,8690,8690,8690,8690,0
20241119,204900,145626660330,8690,8690,8690,8690,0
20241119,204800,145626660330,8690,8690,8690,8690,0
20241119,204700,145626660330,8690,8690,8690,8690,0
20241119,204600,145626660330,8690,8690,8690,8690,0
20241119,204500,145626660330,8690,8690,8690,8690,0
20241119,204400,145626660330,8690,8690,8690,8690,0
20241119,204300,145626660330,8690,8690,8690,8690,0
20241119,204200,145626660330,8690,8690,8690,8690,0
20241119,204100,145626660330,8690,8690,8690,8690,0
20241119,204000,145626660330,8690,8690,8690,8690,0
20241119,203900,145626660330,8690,8690,8690,8690,342426
20241119,203800,145626660330,8690,8690,8690,8690,0
20241119,203700,145626660330,8690,8690,8690,8690,0
20241119,203600,145626660330,8690,8690,8690,8690,0
20241119,203500,145626660330,8690,8690,8690,8690,0
20241119,203400,145626660330,8690,8690,8690,8690,0
20241119,203300,145626660330,8690,8690,8690,8690,0
20241119,203200,145626660330,8690,8690,8690,8690,0
20241119,203100,145626660330,8690,8690,8690,8690,0
20241119,203000,145626660330,8690,8690,8690,8690,0
20241119,202900,145626660330,8690,8690,8690,8690,0
20241119,202800,145626660330,8690,8690,8690,8690,0
20241119,202700,145626660330,8690,8690,8690,8690,0
20241119,202600,145626660330,8690,8690,8690,8690,0
20241119,202500,145626660330,8690,8690,8690,8690,0
20241119,202400,145626660330,8690,8690,8690,8690,0
20241119,202300,145626660330,8690,8690,8690,8690,0
20241119,202200,145626660330,8690,8690,8690,8690,0
20241119,202100,145626660330,8690,8690,8690,8690,0
20241119,202000,145626660330,8690,8690,8690,8690,0
20241119,201900,145626660330,8690,8690,8690,8690,0
20241119,201800,145626660330,8690,8690,8690,8690,0
20241119,201700,145626660330,8690,8690,8690,8690,0
20241119,201600,145626660330,8690,8690,8690,8690,0
20241119,201500,145626660330,8690,8690,8690,8690,0
20241119,201400,145626660330,8690,8690,8690,8690,0
20241119,201300,145626660330,8690,8690,8690,8690,0
20241119,201200,145626660330,8690,8690,8690,8690,0
20241119,201100,145626660330,8690,8690,8690,8690,0
20241119,201000,145626660330,8690,8690,8690,8690,0
20241119,200900,145626660330,8690,8690,8690,8690,342426
20241119,200800,145626660330,8690,8690,8690,8690,0
20241119,200700,145626660330,8690,8690,8690,8690,0
20241119,200600,145626660330,8690,8690,8690,8690,0
20241119,200500,145626660330,8690,8690,8690,8690,0
20241119,200400,145626660330,8690,8690,8690,8690,0
20241119,200300,145626660330,8690,8690,8690,8690,0
20241119,200200,145626660330,8690,8690,8690,8690,0
20241119,200100,145626660330,8690,8690,8690,8690,0
20241119,200000,145626660330,8690,8690,8690,8690,0
20241119,195900,145626660330,8690,8690,8690,8690,0
20241119,195800,145626660330,8690,8690,8690,8690,0
20241119,195700,145626660330,8690,8690,8690,8690,0
20241119,195600,145626660330,8690,8690,8690,8690,0
20241119,195500,145626660330,8690,8690,8690,8690,0
20241119,195400,145626660330,8690,8690,8690,8690,0
20241119,195300,145626660330,8690,8690,8690,8690,0
20241119,195200,145626660330,8690,8690,8690,8690,0
20241119,195100,145626660330,8690,8690,8690,8690,0
20241119,195000,145626660330,8690,8690,8690,8690,0
20241119,194900,145626660330,8690,8690,8690,8690,0
20241119,194800,145626660330,8690,8690,8690,8690,0
20241119,194700,145626660330,8690,8690,8690,8690,0
20241119,194600,145626660330,8690,8690,8690,8690,0
20241119,194500,145626660330,8690,8690,8690,8690,0
20241119,194400,145626660330,8690,8690,8690,8690,0
20241119,194300,145626660330,8690,8690,8690,8690,0
20241119,194200,145626660330,8690,8690,8690,8690,0
20241119,194100,145626660330,8690,8690,8690,8690,0
20241119,194000,145626660330,8690,8690,8690,8690,0
20241119,193900,145626660330,8690,8690,8690,8690,342426
20241119,193800,145626660330,8690,8690,8690,8690,0
20241119,193700,145626660330,8690,8690,8690,8690,0
20241119,193600,145626660330,8690,8690,8690,8690,0
20241119,193500,145626660330,8690,8690,8690,8690,0
20241119,193400,145626660330,8690,8690,8690,8690,0
20241119,193300,145626660330,8690,8690,8690,8690,0
20241119,193200,145626660330,8690,8690,8690,8690,0
20241119,193100,145626660330,8690,8690,8690,8690,0
20241119,193000,145626660330,8690,8690,8690,8690,0
20241119,192900,145626660330,8690,8690,8690,8690,0
20241119,192800,145626660330,8690,8690,8690,8690,0
20241119,192700,145626660330,8690,8690,8690,8690,0
20241119,192600,145626660330,8690,8690,8690,8690,0
20241119,192500,145626660330,8690,8690,8690,8690,0
20241119,192400,145626660330,8690,8690,8690,8690,0
20241119,192300,145626660330,8690,8690,8690,8690,0
20241119,192200,145626660330,8690,8690,8690,8690,0
20241119,192100,145626660330,8690,8690,8690,8690,0
20241119,192000,145626660330,8690,8690,8690,8690,0
20241119,191900,145626660330,8690,8690,8690,8690,0
20241119,191800,145626660330,8690,8690,8690,8690,0
20241119,191700,145626660330,8690,8690,8690,8690,0
20241119,191600,145626660330,8690,8690,8690,8690,0
20241119,191500,145626660330,8690,8690,8690,8690,0
20241119,191400,145626660330,8690,8690,8690,8690,0
20241119,191300,145626660330,8690,8690,8690,8690,0
20241119,191200,145626660330,8690,8690,8690,8690,0
20241119,191100,145626660330,8690,8690,8690,8690,0
20241119,191000,145626660330,8690,8690,8690,8690,0
20241119,190900,145626660330,8690,8690,8690,8690,342426
20241119,190800,145626660330,8690,8690,8690,8690,0
20241119,190700,145626660330,8690,8690,8690,8690,0
20241119,190600,145626660330,8690,8690,8690,8690,0
20241119,190500,145626660330,8690,8690,8690,8690,0
20241119,190400,145626660330,8690,8690,8690,8690,0
20241119,190300,145626660330,8690,8690,8690,8690,0
20241119,190200,145626660330,8690,8690,8690,8690,0
20241119,190100,145626660330,8690,8690,8690,8690,0
20241119,190000,145626660330,8690,8690,8690,8690,0
20241119,185900,145626660330,8690,8690,8690,8690,0
20241119,185800,145626660330,8690,8690,8690,8690,0
20241119,185700,145626660330,8690,8690,8690,8690,0
20241119,185600,145626660330,8690,8690,8690,8690,0
20241119,185500,145626660330,8690,8690,8690,8690,0
20241119,185400,145626660330,8690,8690,8690,8690,0
20241119,185300,145626660330,8690,8690,8690,8690,0
20241119,185200,145626660330,8690,8690,8690,8690,0
20241119,185100,145626660330,8690,8690,8690,8690,0
20241119,185000,145626660330,8690,8690,8690,8690,0
20241119,184900,145626660330,8690,8690,8690,8690,0
20241119,184800,145626660330,8690,8690,8690,8690,0
20241119,184700,145626660330,8690,8690,8690,8690,0
20241119,184600,145626660330,8690,8690,8690,8690,0
20241119,184500,145626660330,8690,8690,8690,8690,0
20241119,184400,145626660330,8690,8690,8690,8690,0
20241119,184300,145626660330,8690,8690,8690,8690,0
20241119,184200,145626660330,8690,8690,8690,8690,0
20241119,184100,145626660330,8690,8690,8690,8690,0
20241119,184000,145626660330,8690,8690,8690,8690,0
20241119,183900,145626660330,8690,8690,8690,8690,342426
20241119,183800,145626660330,8690,8690,8690,8690,0
20241119,183700,145626660330,8690,8690,8690,8690,0
20241119,183600,145626660330,8690,8690,8690,8690,0
20241119,183500,145626660330,8690,8690,8690,8690,0
20241119,183400,145626660330,8690,8690,8690,8690,0
20241119,183300,145626660330,8690,8690,8690,8690,0
20241119,183200,145626660330,8690,8690,8690,8690,0
20241119,183100,145626660330,8690,8690,8690,8690,0
20241119,183000,145626660330,8690,8690,8690,8690,0
20241119,182900,145626660330,8690,8690,8690,8690,0
20241119,182800,145626660330,8690,8690,8690,8690,0
20241119,182700,145626660330,8690,8690,8690,8690,0
20241119,182600,145626660330,8690,8690,8690,8690,0
20241119,182500,145626660330,8690,8690,8690,8690,0
20241119,182400,145626660330,8690,8690,8690,8690,0
20241119,182300,145626660330,8690,8690,8690,8690,0
20241119,182200,145626660330,8690,8690,8690,8690,0
20241119,182100,145626660330,8690,8690,8690,8690,0
20241119,182000,145626660330,8690,8690,8690,8690,0
20241119,181900,145626660330,8690,8690,8690,8690,0
20241119,181800,145626660330,8690,8690,8690,8690,0
20241119,181700,145626660330,8690,8690,8690,8690,0
20241119,181600,145626660330,8690,8690,8690,8690,0
20241119,181500,145626660330,8690,8690,8690,8690,0
20241119,181400,145626660330,8690,8690,8690,8690,0
20241119,181300,145626660330,8690,8690,8690,8690,0
20241119,181200,145626660330,8690,8690,8690,8690,0
20241119,181100,145626660330,8690,8690,8690,8690,0
20241119,181000,145626660330,8690,8690,8690,8690,0
20241119,180900,145626660330,8690,8690,8690,8690,342426
20241119,180800,145626660330,8690,8690,8690,8690,0
20241119,180700,145626660330,8690,8690,8690,8690,0
20241119,180600,145626660330,8690,8690,8690,8690,0
20241119,180500,145626660330,8690,8690,8690,8690,0
20241119,180400,145626660330,8690,8690,8690,8690,0
20241119,180300,145626660330,8690,8690,8690,8690,0
20241119,180200,145626660330,8690,8690,8690,8690,0
20241119,180100,145626660330,8690,8690,8690,8690,0
20241119,180000,145626660330,8690,8690,8690,8690,0
20241119,175900,145626660330,8690,8690,8690,8690,0
20241119,175800,145626660330,8690,8690,8690,8690,0
20241119,175700,145626660330,8690,8690,8690,8690,0
20241119,175600,145626660330,8690,8690,8690,8690,0
20241119,175500,145626660330,8690,8690,8690,8690,0
20241119,175400,145626660330,8690,8690,8690,8690,0
20241119,175300,145626660330,8690,8690,8690,8690,0
20241119,175200,145626660330,8690,8690,8690,8690,0
20241119,175100,145626660330,8690,8690,8690,8690,0
20241119,175000,145626660330,8690,8690,8690,8690,0
20241119,174900,145626660330,8690,8690,8690,8690,0
20241119,174800,145626660330,8690,8690,8690,8690,0
20241119,174700,145626660330,8690,8690,8690,8690,0
20241119,174600,145626660330,8690,8690,8690,8690,0
20241119,174500,145626660330,8690,8690,8690,8690,0
20241119,174400,145626660330,8690,8690,8690,8690,0
20241119,174300,145626660330,8690,8690,8690,8690,0
20241119,174200,145626660330,8690,8690,8690,8690,0
20241119,174100,145626660330,8690,8690,8690,8690,0
20241119,174000,145626660330,8690,8690,8690,8690,0
20241119,173900,145626660330,8690,8690,8690,8690,342426
20241119,173800,145626660330,8690,8690,8690,8690,0
20241119,173700,145626660330,8690,8690,8690,8690,0
20241119,173600,145626660330,8690,8690,8690,8690,0
20241119,173500,145626660330,8690,8690,8690,8690,0
20241119,173400,145626660330,8690,8690,8690,8690,0
20241119,173300,145626660330,8690,8690,8690,8690,0
20241119,173200,145626660330,8690,8690,8690,8690,0
20241119,173100,145626660330,8690,8690,8690,8690,0
20241119,173000,145626660330,8690,8690,8690,8690,0
20241119,172900,145626660330,8690,8690,8690,8690,0
20241119,172800,145626660330,8690,8690,8690,8690,0
20241119,172700,145626660330,8690,8690,8690,8690,0
20241119,172600,145626660330,8690,8690,8690,8690,0
20241119,172500,145626660330,8690,8690,8690,8690,0
20241119,172400,145626660330,8690,8690,8690,8690,0
20241119,172300,145626660330,8690,8690,8690,8690,0
20241119,172200,145626660330,8690,8690,8690,8690,0
20241119,172100,145626660330,8690,8690,8690,8690,0
20241119,172000,145626660330,8690,8690,8690,8690,0
20241119,171900,145626660330,8690,8690,8690,8690,0
20241119,171800,145626660330,8690,8690,8690,8690,0
20241119,171700,145626660330,8690,8690,8690,8690,0
20241119,171600,145626660330,8690,8690,8690,8690,0
20241119,171500,145626660330,8690,8690,8690,8690,0
20241119,171400,145626660330,8690,8690,8690,8690,0
20241119,171300,145626660330,8690,8690,8690,8690,0
20241119,171200,145626660330,8690,8690,8690,8690,0
20241119,171100,145626660330,8690,8690,8690,8690,0
20241119,171000,145626660330,8690,8690,8690,8690,0
20241119,170900,145626660330,8690,8690,8690,8690,342426
20241119,170800,145626660330,8690,8690,8690,8690,0
20241119,170700,145626660330,8690,8690,8690,8690,0
20241119,170600,145626660330,8690,8690,8690,8690,0
20241119,170500,145626660330,8690,8690,8690,8690,0
20241119,170400,145626660330,8690,8690,8690,8690,0
20241119,170300,145626660330,8690,8690,8690,8690,0
20241119,170200,145626660330,8690,8690,8690,8690,0
20241119,170100,145626660330,8690,8690,8690,8690,0
20241119,170000,145626660330,8690,8690,8690,8690,0
20241119,165900,145626660330,8690,8690,8690,8690,0
20241119,165800,145626660330,8690,8690,8690,8690,0
20241119,165700,145626660330,8690,8690,8690,8690,0
20241119,165600,145626660330,8690,8690,8690,8690,0
20241119,165500,145626660330,8690,8690,8690,8690,0
20241119,165400,145626660330,8690,8690,8690,8690,0
20241119,165300,145626660330,8690,8690,8690,8690,0
20241119,165200,145626660330,8690,8690,8690,8690,0
20241119,165100,145626660330,8690,8690,8690,8690,0
20241119,165000,145626660330,8690,8690,8690,8690,0
20241119,164900,145626660330,8690,8690,8690,8690,0
20241119,164800,145626660330,8690,8690,8690,8690,0
20241119,164700,145626660330,8690,8690,8690,8690,0
20241119,164600,145626660330,8690,8690,8690,8690,0
20241119,164500,145626660330,8690,8690,8690,8690,0
20241119,164400,145626660330,8690,8690,8690,8690,0
20241119,164300,145626660330,8690,8690,8690,8690,0
20241119,164200,145626660330,8690,8690,8690,8690,0
20241119,164100,145626660330,8690,8690,8690,8690,0
20241119,164000,145626660330,8690,8690,8690,8690,0
20241119,163900,145626660330,8690,8690,8690,8690,342426
20241119,163800,145626660330,8690,8690,8690,8690,0
20241119,163700,145626660330,8690,8690,8690,8690,0
20241119,163600,145626660330,8690,8690,8690,8690,0
20241119,163500,145626660330,8690,8690,8690,8690,0
20241119,163400,145626660330,8690,8690,8690,8690,0
20241119,163300,145626660330,8690,8690,8690,8690,0
20241119,163200,145626660330,8690,8690,8690,8690,0
20241119,163100,145626660330,8690,8690,8690,8690,0
20241119,163000,145626660330,8690,8690,8690,8690,0
20241119,162900,145626660330,8690,8690,8690,8690,0
20241119,162800,145626660330,8690,8690,8690,8690,0
20241119,162700,145626660330,8690,8690,8690,8690,0
20241119,162600,145626660330,8690,8690,8690,8690,0
20241119,162500,145626660330,8690,8690,8690,8690,0
20241119,162400,145626660330,8690,8690,8690,8690,0
20241119,162300,145626660330,8690,8690,8690,8690,0
20241119,162200,145626660330,8690,8690,8690,8690,0
20241119,162100,145626660330,8690,8690,8690,8690,0
20241119,162000,145626660330,8690,8690,8690,8690,0
20241119,161900,145626660330,8690,8690,8690,8690,0
20241119,161800,145626660330,8690,8690,8690,8690,0
20241119,161700,145626660330,8690,8690,8690,8690,0
20241119,161600,145626660330,8690,8690,8690,8690,0
20241119,161500,145626660330,8690,8690,8690,8690,0
20241119,161400,145626660330,8690,8690,8690,8690,0
20241119,161300,145626660330,8690,8690,8690,8690,0
20241119,161200,145626660330,8690,8690,8690,8690,0
20241119,161100,145626660330,8690,8690,8690,8690,0
20241119,161000,145626660330,8690,8690,8690,8690,0
20241119,160900,145626660330,8690,8690,8690,8690,342426
20241119,160800,145626660330,8690,8690,8690,8690,0
20241119,160700,145626660330,8690,8690,8690,8690,0
20241119,160600,145626660330,8690,8690,8690,8690,0
20241119,160500,145626660330,8690,8690,8690,8690,0
20241119,160400,145626660330,8690,8690,8690,8690,0
20241119,160300,145626660330,8690,8690,8690,8690,0
20241119,160200,145626660330,8690,8690,8690,8690,0
20241119,160100,145626660330,8690,8690,8690,8690,0
20241119,160000,145626660330,8690,8690,8690,8690,0
20241119,155900,145626660330,8690,8690,8690,8690,0
20241119,155800,145626660330,8690,8690,8690,8690,0
20241119,155700,145626660330,8690,8690,8690,8690,0
20241119,155600,145626660330,8690,8690,8690,8690,0
20241119,155500,145626660330,8690,8690,8690,8690,0
20241119,155400,145626660330,8690,8690,8690,8690,0
20241119,155300,145626660330,8690,8690,8690,8690,0
20241119,155200,145626660330,8690,8690,8690,8690,0
20241119,155100,145626660330,8690,8690,8690,8690,0
20241119,155000,145626660330,8690,8690,8690,8690,0
20241119,154900,145626660330,8690,8690,8690,8690,0
20241119,154800,145626660330,8690,8690,8690,8690,0
20241119,154700,145626660330,8690,8690,8690,8690,0
20241119,154600,145626660330,8690,8690,8690,8690,0
20241119,154500,145626660330,8690,8690,8690,8690,0
20241119,154400,145626660330,8690,8690,8690,8690,0
20241119,154300,145626660330,8690,8690,8690,8690,0
20241119,154200,145626660330,8690,8690,8690,8690,0
20241119,154100,145626660330,8690,8690,8690,8690,0
20241119,154000,145626660330,8690,8690,8690,8690,0
20241119,153900,145626660330,8690,8690,8690,8690,342426
20241119,153800,145626660330,8690,8690,8690,8690,0
20241119,153700,145626660330,8690,8690,8690,8690,0
20241119,153600,145626660330,8690,8690,8690,8690,0
20241119,153500,145626660330,8690,8690,8690,8690,0
20241119,153400,145626660330,8690,8690,8690,8690,0
20241119,153300,145626660330,8690,8690,8690,8690,0
20241119,153200,145626660330,8690,8690,8690,8690,0
20241119,153100,145626660330,8690,8690,8690,8690,0
20241119,153000,145626660330,8690,8690,8690,8690,342426
20241119,152900,142650978390,8800,8800,8800,8800,0
20241119,152800,142650978390,8800,8800,8800,8800,0
20241119,152700,142650978390,8800,8800,8800,8800,0
20241119,152600,142650978390,8800,8800,8800,8800,0
20241119,152500,142650978390,8800,8800,8800,8800,0
20241119,152400,142650978390,8800,8800,8800,8800,0
20241119,152300,142650978390,8800,8800,8800,8800,0
20241119,152200,142650978390,8800,8800,8800,8800,0
20241119,152100,142650978390,8800,8800,8800,8800,0
20241119,152000,142650978390,8800,8800,8800,8800,0
20241119,151900,142650978390,8800,8750,8820,8740,363167
20241119,151800,139464509670,8760,8660,8770,8650,314974
20241119,151700,136716206630,8670,8620,8720,8600,340436
20241119,151600,133765894870,8620,8540,8650,8520,353578
20241119,151500,130727297640,8530,8510,8560,8500,135864
20241119,151400,129567882750,8510,8480,8520,8470,73151
20241119,151300,128945860200,8480,8470,8490,8460,29546
20241119,151200,128695411220,8460,8430,8480,8430,20290
20241119,151100,128523743240,8430,8450,8460,8410,60937
20241119,151000,128010016000,8460,8480,8500,8440,37884
20241119,150900,127689393640,8490,8480,8540,8440,76595
20241119,150800,127038441230,8500,8450,8500,8430,53261
20241119,150700,126588038280,8450,8460,8470,8440,32638
20241119,150600,126312348100,8450,8490,8510,8430,74871
20241119,150500,125678900190,8510,8480,8510,8460,52845
20241119,150400,125230785350,8480,8480,8540,8470,58824
20241119,150300,124730549290,8470,8530,8570,8470,142421
20241119,150200,123516243470,8530,8490,8550,8450,126721
20241119,150100,122437885910,8480,8510,8570,8480,197670
20241119,150000,120750217300,8520,8420,8570,8410,302940
20241119,145900,118171338980,8420,8410,8420,8400,18359
20241119,145800,118016964230,8410,8400,8430,8390,28593
20241119,145700,117776450410,8410,8370,8460,8370,144413
20241119,145600,116560785750,8370,8350,8370,8330,17904
20241119,145500,116411253550,8350,8300,8360,8290,37985
20241119,145400,116094660490,8290,8330,8340,8290,32314
20241119,145300,115826116050,8330,8340,8360,8310,47496
20241119,145200,115430564650,8330,8340,8360,8330,16241
20241119,145100,115295101260,8340,8360,8370,8330,19694
20241119,145000,115130638910,8360,8370,8380,8350,18627
20241119,144900,114974882940,8370,8400,8410,8370,17973
20241119,144800,114824045160,8410,8380,8410,8360,34981
20241119,144700,114530432770,8370,8380,8390,8360,13934
20241119,144600,114413751380,8380,8370,8400,8360,23532
20241119,144500,114216542710,8370,8340,8370,8310,39595
20241119,144400,113886624900,8350,8340,8360,8320,42940
20241119,144300,113528854470,8350,8350,8370,8340,28329
20241119,144200,113292228530,8360,8390,8400,8350,24498
20241119,144100,113087308050,8390,8420,8430,8390,27188
20241119,144000,112858701830,8420,8380,8440,8380,47949
20241119,143900,112455039080,8380,8390,8390,8330,46148
20241119,143800,112069149760,8390,8410,8430,8380,42775
20241119,143700,111709345530,8410,8380,8420,8350,39639
20241119,143600,111377134260,8380,8430,8450,8330,62058
20241119,143500,110856661160,8430,8360,8440,8310,60851
20241119,143400,110345977700,8360,8370,8390,8320,41011
20241119,143300,110003013070,8370,8380,8430,8310,87146
20241119,143200,109273396970,8380,8420,8470,8380,96665
20241119,143100,108458357140,8430,8440,8470,8380,119646
20241119,143000,107449484340,8450,8380,8480,8370,149654
20241119,142900,106186599760,8370,8350,8420,8320,112763
20241119,142800,105241636500,8360,8320,8380,8250,153465
20241119,142700,103963735050,8330,8470,8510,8220,254681
20241119,142600,101837801550,8470,8570,8600,8440,339072
20241119,142500,98950637700,8570,8320,8590,8320,575323
20241119,142400,94073674310,8320,8260,8320,8230,38033
20241119,142300,93758782870,8260,8230,8270,8220,11586
20241119,142200,93663286240,8230,8230,8230,8210,4642
20241119,142100,93625122250,8220,8200,8230,8180,11858
20241119,142000,93527764290,8180,8190,8210,8160,27728
20241119,141900,93301045460,8210,8210,8220,8180,20242
20241119,141800,93135073960,8220,8190,8220,8170,18893
20241119,141700,92980370020,8190,8240,8240,8190,12531
20241119,141600,92877576730,8240,8240,8260,8180,46017
20241119,141500,92499690610,8240,8240,8250,8230,19156
20241119,141400,92341898840,8250,8270,8270,8240,13876
20241119,141300,92227370120,8270,8300,8300,8260,13969
20241119,141200,92111674720,8290,8300,8310,8290,5709
20241119,141100,92064287130,8290,8270,8320,8270,17299
20241119,141000,91920769590,8270,8260,8280,8260,10091
20241119,140900,91837324220,8270,8290,8300,8230,35408
20241119,140800,91544933940,8290,8310,8320,8280,14462
20241119,140700,91424944870,8320,8290,8320,8280,13980
20241119,140600,91308934920,8290,8350,8350,8290,47334
20241119,140500,90915234000,8350,8290,8350,8270,55660
20241119,140400,90452266930,8290,8280,8310,8280,30946
20241119,140300,90195467070,8290,8290,8290,8260,17922
20241119,140200,90047079380,8290,8240,8300,8220,15685
20241119,140100,89917239840,8230,8230,8240,8220,15649
20241119,140000,89788543340,8230,8240,8260,8230,12642
20241119,135900,89684349200,8250,8250,8260,8230,7603
20241119,135800,89621710760,8240,8250,8260,8240,14502
20241119,135700,89502063280,8250,8290,8300,8240,42941
20241119,135600,89146522580,8290,8300,8330,8270,79204
20241119,135500,88488497020,8310,8270,8310,8270,35315
20241119,135400,88195768960,8270,8250,8280,8240,16602
20241119,135300,88058580420,8250,8210,8250,8210,8776
20241119,135200,87986378970,8230,8260,8270,8220,21612
20241119,135100,87808295590,8260,8210,8260,8200,14549
20241119,135000,87688530880,8200,8230,8240,8190,44417
20241119,134900,87323923510,8240,8290,8290,8230,36221
20241119,134800,87024666010,8290,8240,8320,8240,52311
20241119,134700,86590910020,8250,8240,8260,8240,10529
20241119,134600,86504043460,8240,8250,8270,8240,10236
20241119,134500,86419541290,8260,8230,8280,8230,23761
20241119,134400,86223341530,8230,8230,8250,8220,26587
20241119,134300,86004375440,8230,8270,8290,8230,46123
20241119,134200,85622923360,8280,8270,8280,8250,25171
20241119,134100,85414875140,8260,8260,8270,8240,25408
20241119,134000,85205107760,8260,8290,8290,8220,45136
20241119,133900,84832507580,8290,8250,8290,8240,73509
20241119,133800,84224566980,8240,8230,8250,8210,32500
20241119,133700,83956816600,8210,8230,8240,8210,32022
20241119,133600,83693354360,8220,8220,8230,8200,28103
20241119,133500,83462421110,8230,8170,8230,8170,29801
20241119,133400,83217918380,8170,8180,8190,8170,6583
20241119,133300,83164088710,8190,8180,8190,8160,8388
20241119,133200,83095507240,8170,8170,8180,8160,6950
20241119,133100,83038709320,8170,8160,8170,8150,15189
20241119,133000,82914816000,8160,8180,8180,8160,15855
20241119,132900,82785340400,8170,8180,8200,8170,16402
20241119,132800,82651046180,8180,8170,8180,8160,6335
20241119,132700,82599274890,8170,8160,8190,8150,12758
20241119,132600,82494989130,8160,8150,8180,8150,10856
20241119,132500,82406325760,8160,8110,8170,8100,38542
20241119,132400,82093272780,8110,8140,8150,8100,27640
20241119,132300,81868782960,8150,8120,8150,8120,20045
20241119,132200,81705581820,8130,8190,8220,8120,78652
20241119,132100,81063276480,8200,8220,8220,8170,45198
20241119,132000,80692810620,8210,8260,8260,8200,87554
20241119,131900,79972587370,8260,8140,8290,8140,159074
20241119,131800,78663292800,8150,8170,8170,8100,54041
20241119,131700,78223782670,8150,8170,8180,8150,36491
20241119,131600,77925697740,8170,8150,8170,8140,26094
20241119,131500,77712857540,8150,8140,8150,8130,14372
20241119,131400,77595889790,8140,8140,8140,8130,7509
20241119,131300,77534824200,8130,8100,8140,8090,12103
20241119,131200,77436512840,8110,8090,8110,8080,3122
20241119,131100,77411248950,8080,8090,8090,8080,1448
20241119,131000,77399547750,8080,8090,8090,8070,4001
20241119,130900,77367222140,8090,8080,8090,8080,2365
20241119,130800,77348108090,8090,8080,8090,8080,1557
20241119,130700,77335521650,8090,8080,8090,8060,8232
20241119,130600,77269058780,8060,8070,8080,8060,2479
20241119,130500,77249056360,8080,8070,8080,8070,2175
20241119,130400,77231487640,8070,8080,8090,8070,4385
20241119,130300,77196063860,8090,8100,8100,8080,4247
20241119,130200,77161702880,8100,8100,8100,8090,1677
20241119,130100,77148121490,8090,8090,8100,8080,3605
20241119,130000,77118962110,8080,8090,8090,8080,658
20241119,125900,77113643690,8080,8100,8100,8080,2851
20241119,125800,77090586450,8100,8080,8100,8080,3392
20241119,125700,77063143800,8080,8060,8090,8060,847
20241119,125600,77056312020,8060,8050,8060,8040,2756
20241119,125500,77034145210,8040,8060,8060,8040,7066
20241119,125400,76977257050,8070,8070,8070,8060,2132
20241119,125300,76960052530,8070,8070,8080,8060,3390
20241119,125200,76932699370,8070,8040,8070,8020,14040
20241119,125100,76819889280,8040,8060,8070,8040,12575
20241119,125000,76718650950,8050,8100,8100,8050,8766
20241119,124900,76647932730,8090,8100,8110,8080,11808
20241119,124800,76552438800,8100,8110,8120,8070,15923
20241119,124700,76423516110,8110,8130,8130,8110,9908
20241119,124600,76343099710,8100,8150,8150,8100,17884
20241119,124500,76197782490,8150,8130,8170,8130,55892
20241119,124400,75742153560,8130,8120,8150,8100,29209
20241119,124300,75504749920,8120,8090,8120,8080,20944
20241119,124200,75335108220,8090,8080,8090,8080,3589
20241119,124100,75306078530,8090,8090,8090,8080,6956
20241119,124000,75249812170,8090,8070,8090,8060,8910
20241119,123900,75177845590,8070,8060,8070,8060,2605
20241119,123800,75156836320,8060,8060,8070,8050,4254
20241119,123700,75122549290,8060,8080,8080,8050,5535
20241119,123600,75077941530,8080,8050,8080,8050,7318
20241119,123500,75018908520,8050,8050,8060,8050,5235
20241119,123400,74976744890,8050,8050,8060,8040,2949
20241119,123300,74953008380,8050,8050,8060,8040,5951
20241119,123200,74905107180,8040,8040,8050,8030,6704
20241119,123100,74851191850,8050,8020,8050,8020,11775
20241119,123000,74756580000,8010,7980,8020,7970,8873
20241119,122900,74685601380,7980,7990,8000,7960,4816
20241119,122800,74647142850,7990,7990,8000,7960,6694
20241119,122700,74593712530,7990,7980,8000,7950,10515
20241119,122600,74509807010,7980,7970,7980,7960,7152
20241119,122500,74452817840,7970,7930,7970,7930,6938
20241119,122400,74397725290,7930,7940,7940,7930,5369
20241119,122300,74355118830,7940,7960,7960,7940,1115
20241119,122200,74346261790,7960,7950,7960,7940,3926
20241119,122100,74315085010,7960,7950,7970,7940,10411
20241119,122000,74232304400,7950,7960,7960,7950,2333
20241119,121900,74213737390,7960,7970,7980,7960,1226
20241119,121800,74203973230,7970,7950,7970,7950,1566
20241119,121700,74191506590,7950,7950,7960,7940,2298
20241119,121600,74173237650,7930,7940,7950,7930,11339
20241119,121500,74083301000,7950,7950,7970,7930,13076
20241119,121400,73979429780,7940,7960,7980,7940,9878
20241119,121300,73900974630,7970,7970,7980,7960,4541
20241119,121200,73864814710,7980,7980,7980,7970,845
20241119,121100,73858074980,7980,7950,7980,7930,14827
20241119,121000,73740258050,7950,7960,7980,7950,13514
20241119,120900,73632732750,7970,7990,7990,7960,10444
20241119,120800,73549475310,7990,8000,8000,7990,806
20241119,120700,73543032880,8000,8000,8000,7990,301
20241119,120600,73540626660,7990,7990,7990,7980,2569
20241119,120500,73520103520,7990,7990,8000,7980,1439
20241119,120400,73508610060,7990,8000,8000,7990,642
20241119,120300,73503479220,8000,8000,8000,7980,2268
20241119,120200,73485365770,8000,7980,8000,7970,10086
20241119,120100,73404886360,7970,8000,8010,7970,6220
20241119,120000,73355154110,8000,7980,8000,7980,1984
20241119,115900,73339309100,7980,7970,7990,7970,7499
20241119,115800,73279469060,7970,7980,7980,7960,10199
20241119,115700,73198162980,7990,7990,7990,7970,4253
20241119,115600,73164260530,7980,8000,8010,7980,7756
20241119,115500,73102300970,8000,8000,8010,8000,2569
20241119,115400,73081748810,8000,7990,8010,7980,7596
20241119,115300,73021038770,7990,8010,8010,7980,22631
20241119,115200,72840072010,8000,8010,8010,8000,6114
20241119,115100,72791149770,8000,8040,8050,8000,15126
20241119,115000,72669913310,8050,8020,8050,8020,1921
20241119,114900,72654475270,8020,8030,8040,8020,2468
20241119,114800,72634662780,8030,8030,8030,8020,4917
20241119,114700,72595197680,8030,8020,8030,8020,624
20241119,114600,72590191960,8020,8020,8050,8010,5198
20241119,114500,72548486350,8020,8040,8040,8020,4449
20241119,114400,72512788740,8030,8030,8040,8030,2167
20241119,114300,72495380000,8030,8020,8030,8020,2458
20241119,114200,72475656990,8030,8030,8030,8020,1991
20241119,114100,72459684320,8030,8030,8040,8020,1966
20241119,114000,72443900990,8040,8030,8040,8010,2316
20241119,113900,72425325440,8030,8010,8040,8000,12923
20241119,113800,72321836330,8010,8010,8030,8010,10904
20241119,113700,72234467030,8020,8030,8030,8010,16634
20241119,113600,72101093530,8030,8030,8040,8030,6935
20241119,113500,72045381100,8040,8040,8060,8030,4834
20241119,113400,72006516160,8030,8040,8040,8030,5810
20241119,113300,71959855980,8040,8060,8060,8040,5211
20241119,113200,71917936590,8060,8060,8080,8060,5274
20241119,113100,71875394760,8070,8060,8070,8050,7317
20241119,113000,71816418250,8060,8050,8060,8050,2952
20241119,112900,71792635900,8050,8040,8060,8030,5941
20241119,112800,71744862410,8040,8040,8050,8030,5735
20241119,112700,71698784020,8040,8030,8040,8030,6933
20241119,112600,71643068720,8030,8040,8040,8030,7659
20241119,112500,71581560030,8040,8070,8070,8030,6857
20241119,112400,71526363360,8060,8050,8070,8040,4189
20241119,112300,71492621030,8050,8030,8060,8020,9213
20241119,112200,71418500460,8020,8020,8060,8000,12901
20241119,112100,71315062230,8020,8010,8020,8000,11176
20241119,112000,71225553260,8010,8040,8050,8010,21222
20241119,111900,71055242910,8030,8050,8070,8030,15164
20241119,111800,70933185640,8050,8080,8090,8050,17645
20241119,111700,70790977110,8080,8100,8110,8070,10406
20241119,111600,70706794200,8100,8100,8110,8060,29024
20241119,111500,70472274100,8100,8140,8150,8100,14996
20241119,111400,70350578610,8140,8120,8150,8110,17715
20241119,111300,70206519880,8120,8160,8160,8120,15897
20241119,111200,70077112690,8160,8170,8180,8150,11728
20241119,111100,69981308310,8170,8170,8180,8160,22208
20241119,111000,69799841830,8180,8130,8190,8110,43294
20241119,110900,69446309050,8120,8140,8150,8120,20342
20241119,110800,69280868620,8140,8160,8160,8130,27817
20241119,110700,69054345940,8160,8130,8160,8110,33514
20241119,110600,68781636730,8130,8160,8170,8130,40705
20241119,110500,68449627860,8160,8150,8170,8130,25050
20241119,110400,68245410130,8140,8160,8180,8130,44605
20241119,110300,67881764340,8170,8130,8170,8120,53029
20241119,110200,67449741700,8130,8120,8130,8110,24495
20241119,110100,67250832680,8120,8110,8150,8110,81071
20241119,110000,66591836720,8110,8060,8110,8060,41878
20241119,105900,66253060970,8060,8070,8080,8060,16086
20241119,105800,66123243140,8070,8080,8090,8060,28178
20241119,105700,65895758780,8080,8030,8080,8030,17829
20241119,105600,65752050760,8040,8020,8050,8010,4070
20241119,105500,65719403860,8020,8000,8030,8000,7753
20241119,105400,65657268910,8010,8050,8060,8010,10238
20241119,105300,65575098230,8050,8040,8070,8040,27713
20241119,105200,65351711980,8040,8010,8050,8010,8272
20241119,105100,65285274640,8010,8000,8020,7990,12444
20241119,105000,65185720040,8000,8020,8020,8000,6009
20241119,104900,65137598650,8020,8020,8030,8000,4633
20241119,104800,65100459210,8010,8000,8050,7990,18923
20241119,104700,64948451860,8000,8000,8010,7990,7868
20241119,104600,64885514300,7990,8000,8010,7960,21847
20241119,104500,64710935230,8000,8040,8040,8000,23376
20241119,104400,64523460010,8040,8030,8050,8020,28341
20241119,104300,64295617480,8030,8010,8050,8000,40373
20241119,104200,63971659310,8010,7970,8030,7950,53977
20241119,104100,63539772590,7970,7960,7980,7950,10253
20241119,104000,63458123060,7960,7990,8000,7960,29334
20241119,103900,63223937900,7990,7970,7990,7960,16808
20241119,103800,63089835990,7960,7960,7970,7960,12466
20241119,103700,62990517210,7970,7980,7990,7960,13355
20241119,103600,62884037800,7980,7950,7990,7930,34019
20241119,103500,62612928000,7950,7950,7970,7940,19154
20241119,103400,62460559250,7940,7900,7950,7890,22404
20241119,103300,62282930310,7890,7930,7940,7890,20348
20241119,103200,62122081730,7930,7950,7950,7920,13422
20241119,103100,62015527410,7950,7890,7970,7890,41974
20241119,103000,61681957720,7890,7910,7930,7890,27604
20241119,102900,61463445200,7910,7880,7920,7870,25673
20241119,102800,61260535290,7880,7890,7910,7880,36298
20241119,102700,60974024400,7890,7850,7900,7820,16876
20241119,102600,60841170620,7820,7830,7860,7820,16414
20241119,102500,60712563230,7830,7820,7830,7820,2949
20241119,102400,60689498650,7820,7810,7830,7810,5036
20241119,102300,60650124010,7810,7800,7820,7790,5719
20241119,102200,60605455440,7800,7830,7830,7800,5003
20241119,102100,60566390840,7830,7830,7840,7820,6712
20241119,102000,60513868730,7830,7840,7840,7830,2792
20241119,101900,60491998260,7840,7840,7850,7830,9043
20241119,101800,60421141750,7850,7790,7850,7790,4811
20241119,101700,60383517780,7790,7840,7840,7790,11342
20241119,101600,60294851510,7840,7840,7860,7830,17632
20241119,101500,60156457490,7830,7810,7840,7810,12014
20241119,101400,60062440670,7810,7810,7820,7780,8929
20241119,101300,59992871910,7810,7800,7810,7780,10331
20241119,101200,59912395820,7810,7760,7810,7760,21294
20241119,101100,59746943480,7760,7790,7800,7760,39986
20241119,101000,59436009660,7800,7790,7810,7790,6003
20241119,100900,59389194630,7790,7830,7840,7780,18971
20241119,100800,59240994060,7830,7790,7830,7790,9576
20241119,100700,59166276590,7800,7790,7800,7770,20284
20241119,100600,59008347740,7790,7780,7800,7770,14202
20241119,100500,58897843530,7780,7800,7810,7760,27064
20241119,100400,58687141820,7800,7810,7830,7790,18866
20241119,100300,58539844150,7810,7810,7820,7760,54716
20241119,100200,58114040930,7820,7800,7820,7790,20604
20241119,100100,57953307220,7810,7810,7820,7780,53634
20241119,100000,57535178900,7810,7870,7870,7790,69059
20241119,095900,56994983990,7870,7880,7900,7870,9151
20241119,095800,56922868530,7890,7860,7900,7860,22356
20241119,095700,56746549950,7860,7800,7900,7790,185263
20241119,095600,55295951850,7800,7900,7930,7800,129792
20241119,095500,54278478970,7900,7900,7930,7880,27469
20241119,095400,54061504570,7900,7910,7930,7900,9105
20241119,095300,53989550590,7910,7900,7940,7890,19746
20241119,095200,53833447980,7900,7930,7950,7900,33710
20241119,095100,53566537710,7930,7920,7940,7900,13907
20241119,095000,53456455350,7920,7900,7940,7900,14638
20241119,094900,53340653410,7900,7970,7980,7900,30942
20241119,094800,53095328580,7960,8030,8030,7960,22402
20241119,094700,52916391610,8030,7950,8030,7910,67217
20241119,094600,52380521690,7940,7970,7970,7940,17475
20241119,094500,52241517370,7950,7920,7980,7920,20374
20241119,094400,52079410570,7930,7950,7960,7910,22517
20241119,094300,51900833180,7960,7980,7980,7940,42292
20241119,094200,51564268740,7970,7950,7980,7930,40513
20241119,094100,51241754380,7960,7880,7960,7860,32459
20241119,094000,50984975540,7870,7910,7930,7810,75354
20241119,093900,50392297840,7900,7860,7920,7830,38317
20241119,093800,50090205030,7850,7950,7950,7820,98582
20241119,093700,49312690620,7950,7950,7970,7910,63575
20241119,093600,48808487260,7940,7930,7980,7910,93613
20241119,093500,48064575620,7930,7850,7960,7830,159812
20241119,093400,46801060200,7850,7820,7860,7770,184670
20241119,093300,45357752970,7820,8030,8040,7700,556702
20241119,093200,40977722310,8040,8050,8090,8030,97722
20241119,093100,40189468990,8040,8120,8130,8030,216493
20241119,093000,38442241650,8110,8160,8200,8100,238707
20241119,092900,36501265830,8160,8220,8230,8110,284333
20241119,092800,34177267520,8230,8660,8660,8200,699296
20241119,092700,28338453480,8660,8590,8760,8590,1125111
20241119,092600,18567064690,8600,8260,8630,8250,665955
20241119,092500,12918583060,8260,8260,8300,8250,77331
20241119,092400,12278585160,8250,8290,8300,8240,94854
20241119,092300,11493679740,8290,8190,8290,8170,82326
20241119,092200,10814004520,8190,8230,8260,8180,98712
20241119,092100,10002058280,8220,8210,8230,8200,44305
20241119,092000,9637738780,8220,8190,8230,8180,49085
20241119,091900,9234776340,8190,8210,8230,8170,53033
20241119,091800,8799809140,8210,8150,8210,8140,37047
20241119,091700,8496730610,8140,8140,8170,8090,44485
20241119,091600,8135606230,8140,8160,8170,8130,27689
20241119,091500,7910069460,8160,8200,8210,8160,38490
20241119,091400,7594892480,8190,8180,8210,8160,51010
20241119,091300,7177095600,8180,8150,8210,8140,54707
20241119,091200,6729664570,8150,8120,8170,8110,30086
20241119,091100,6484757660,8120,8090,8130,8080,38140
20241119,091000,6175854990,8100,8130,8130,8090,32886
20241119,090900,5909265720,8120,8150,8160,8110,23954
20241119,090800,5714346390,8150,8100,8150,8070,49223
20241119,090700,5315276170,8100,8110,8130,8080,71732
20241119,090600,4734378650,8110,8120,8180,8110,55484
20241119,090500,4283028650,8120,8170,8180,8120,54466
20241119,090400,3839441590,8170,8170,8180,8140,50222
20241119,090300,3429820810,8170,8140,8180,8120,44174
20241119,090200,3069141710,8140,8140,8150,8110,52247
20241119,090100,2644230160,8130,8100,8180,8090,102288
20241119,090000,1813340130,8100,8100,8140,8070,217606