stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,212700,554559985,3545,3545,3545,3545,3296
20241119,212600,554559985,3545,3545,3545,3545,0
20241119,212500,554559985,3545,3545,3545,3545,0
20241119,212400,554559985,3545,3545,3545,3545,0
20241119,212300,554559985,3545,3545,3545,3545,0
20241119,212200,554559985,3545,3545,3545,3545,0
20241119,212100,554559985,3545,3545,3545,3545,0
20241119,212000,554559985,3545,3545,3545,3545,0
20241119,211900,554559985,3545,3545,3545,3545,0
20241119,211800,554559985,3545,3545,3545,3545,0
20241119,211700,554559985,3545,3545,3545,3545,0
20241119,211600,554559985,3545,3545,3545,3545,0
20241119,211500,554559985,3545,3545,3545,3545,0
20241119,211400,554559985,3545,3545,3545,3545,0
20241119,211300,554559985,3545,3545,3545,3545,0
20241119,211200,554559985,3545,3545,3545,3545,0
20241119,211100,554559985,3545,3545,3545,3545,0
20241119,211000,554559985,3545,3545,3545,3545,0
20241119,210900,554559985,3545,3545,3545,3545,0
20241119,210800,554559985,3545,3545,3545,3545,0
20241119,210700,554559985,3545,3545,3545,3545,0
20241119,210600,554559985,3545,3545,3545,3545,0
20241119,210500,554559985,3545,3545,3545,3545,0
20241119,210400,554559985,3545,3545,3545,3545,0
20241119,210300,554559985,3545,3545,3545,3545,0
20241119,210200,554559985,3545,3545,3545,3545,0
20241119,210100,554559985,3545,3545,3545,3545,0
20241119,210000,554559985,3545,3545,3545,3545,0
20241119,205900,554559985,3545,3545,3545,3545,0
20241119,205800,554559985,3545,3545,3545,3545,0
20241119,205700,554559985,3545,3545,3545,3545,3296
20241119,205600,554559985,3545,3545,3545,3545,0
20241119,205500,554559985,3545,3545,3545,3545,0
20241119,205400,554559985,3545,3545,3545,3545,0
20241119,205300,554559985,3545,3545,3545,3545,0
20241119,205200,554559985,3545,3545,3545,3545,0
20241119,205100,554559985,3545,3545,3545,3545,0
20241119,205000,554559985,3545,3545,3545,3545,0
20241119,204900,554559985,3545,3545,3545,3545,0
20241119,204800,554559985,3545,3545,3545,3545,0
20241119,204700,554559985,3545,3545,3545,3545,0
20241119,204600,554559985,3545,3545,3545,3545,0
20241119,204500,554559985,3545,3545,3545,3545,0
20241119,204400,554559985,3545,3545,3545,3545,0
20241119,204300,554559985,3545,3545,3545,3545,0
20241119,204200,554559985,3545,3545,3545,3545,0
20241119,204100,554559985,3545,3545,3545,3545,0
20241119,204000,554559985,3545,3545,3545,3545,0
20241119,203900,554559985,3545,3545,3545,3545,0
20241119,203800,554559985,3545,3545,3545,3545,0
20241119,203700,554559985,3545,3545,3545,3545,0
20241119,203600,554559985,3545,3545,3545,3545,0
20241119,203500,554559985,3545,3545,3545,3545,0
20241119,203400,554559985,3545,3545,3545,3545,0
20241119,203300,554559985,3545,3545,3545,3545,0
20241119,203200,554559985,3545,3545,3545,3545,0
20241119,203100,554559985,3545,3545,3545,3545,0
20241119,203000,554559985,3545,3545,3545,3545,0
20241119,202900,554559985,3545,3545,3545,3545,0
20241119,202800,554559985,3545,3545,3545,3545,0
20241119,202700,554559985,3545,3545,3545,3545,3296
20241119,202600,554559985,3545,3545,3545,3545,0
20241119,202500,554559985,3545,3545,3545,3545,0
20241119,202400,554559985,3545,3545,3545,3545,0
20241119,202300,554559985,3545,3545,3545,3545,0
20241119,202200,554559985,3545,3545,3545,3545,0
20241119,202100,554559985,3545,3545,3545,3545,0
20241119,202000,554559985,3545,3545,3545,3545,0
20241119,201900,554559985,3545,3545,3545,3545,0
20241119,201800,554559985,3545,3545,3545,3545,0
20241119,201700,554559985,3545,3545,3545,3545,0
20241119,201600,554559985,3545,3545,3545,3545,0
20241119,201500,554559985,3545,3545,3545,3545,0
20241119,201400,554559985,3545,3545,3545,3545,0
20241119,201300,554559985,3545,3545,3545,3545,0
20241119,201200,554559985,3545,3545,3545,3545,0
20241119,201100,554559985,3545,3545,3545,3545,0
20241119,201000,554559985,3545,3545,3545,3545,0
20241119,200900,554559985,3545,3545,3545,3545,0
20241119,200800,554559985,3545,3545,3545,3545,0
20241119,200700,554559985,3545,3545,3545,3545,0
20241119,200600,554559985,3545,3545,3545,3545,0
20241119,200500,554559985,3545,3545,3545,3545,0
20241119,200400,554559985,3545,3545,3545,3545,0
20241119,200300,554559985,3545,3545,3545,3545,0
20241119,200200,554559985,3545,3545,3545,3545,0
20241119,200100,554559985,3545,3545,3545,3545,0
20241119,200000,554559985,3545,3545,3545,3545,0
20241119,195900,554559985,3545,3545,3545,3545,0
20241119,195800,554559985,3545,3545,3545,3545,0
20241119,195700,554559985,3545,3545,3545,3545,3296
20241119,195600,554559985,3545,3545,3545,3545,0
20241119,195500,554559985,3545,3545,3545,3545,0
20241119,195400,554559985,3545,3545,3545,3545,0
20241119,195300,554559985,3545,3545,3545,3545,0
20241119,195200,554559985,3545,3545,3545,3545,0
20241119,195100,554559985,3545,3545,3545,3545,0
20241119,195000,554559985,3545,3545,3545,3545,0
20241119,194900,554559985,3545,3545,3545,3545,0
20241119,194800,554559985,3545,3545,3545,3545,0
20241119,194700,554559985,3545,3545,3545,3545,0
20241119,194600,554559985,3545,3545,3545,3545,0
20241119,194500,554559985,3545,3545,3545,3545,0
20241119,194400,554559985,3545,3545,3545,3545,0
20241119,194300,554559985,3545,3545,3545,3545,0
20241119,194200,554559985,3545,3545,3545,3545,0
20241119,194100,554559985,3545,3545,3545,3545,0
20241119,194000,554559985,3545,3545,3545,3545,0
20241119,193900,554559985,3545,3545,3545,3545,0
20241119,193800,554559985,3545,3545,3545,3545,0
20241119,193700,554559985,3545,3545,3545,3545,0
20241119,193600,554559985,3545,3545,3545,3545,0
20241119,193500,554559985,3545,3545,3545,3545,0
20241119,193400,554559985,3545,3545,3545,3545,0
20241119,193300,554559985,3545,3545,3545,3545,0
20241119,193200,554559985,3545,3545,3545,3545,0
20241119,193100,554559985,3545,3545,3545,3545,0
20241119,193000,554559985,3545,3545,3545,3545,0
20241119,192900,554559985,3545,3545,3545,3545,0
20241119,192800,554559985,3545,3545,3545,3545,0
20241119,192700,554559985,3545,3545,3545,3545,3296
20241119,192600,554559985,3545,3545,3545,3545,0
20241119,192500,554559985,3545,3545,3545,3545,0
20241119,192400,554559985,3545,3545,3545,3545,0
20241119,192300,554559985,3545,3545,3545,3545,0
20241119,192200,554559985,3545,3545,3545,3545,0
20241119,192100,554559985,3545,3545,3545,3545,0
20241119,192000,554559985,3545,3545,3545,3545,0
20241119,191900,554559985,3545,3545,3545,3545,0
20241119,191800,554559985,3545,3545,3545,3545,0
20241119,191700,554559985,3545,3545,3545,3545,0
20241119,191600,554559985,3545,3545,3545,3545,0
20241119,191500,554559985,3545,3545,3545,3545,0
20241119,191400,554559985,3545,3545,3545,3545,0
20241119,191300,554559985,3545,3545,3545,3545,0
20241119,191200,554559985,3545,3545,3545,3545,0
20241119,191100,554559985,3545,3545,3545,3545,0
20241119,191000,554559985,3545,3545,3545,3545,0
20241119,190900,554559985,3545,3545,3545,3545,0
20241119,190800,554559985,3545,3545,3545,3545,0
20241119,190700,554559985,3545,3545,3545,3545,0
20241119,190600,554559985,3545,3545,3545,3545,0
20241119,190500,554559985,3545,3545,3545,3545,0
20241119,190400,554559985,3545,3545,3545,3545,0
20241119,190300,554559985,3545,3545,3545,3545,0
20241119,190200,554559985,3545,3545,3545,3545,0
20241119,190100,554559985,3545,3545,3545,3545,0
20241119,190000,554559985,3545,3545,3545,3545,0
20241119,185900,554559985,3545,3545,3545,3545,0
20241119,185800,554559985,3545,3545,3545,3545,0
20241119,185700,554559985,3545,3545,3545,3545,3296
20241119,185600,554559985,3545,3545,3545,3545,0
20241119,185500,554559985,3545,3545,3545,3545,0
20241119,185400,554559985,3545,3545,3545,3545,0
20241119,185300,554559985,3545,3545,3545,3545,0
20241119,185200,554559985,3545,3545,3545,3545,0
20241119,185100,554559985,3545,3545,3545,3545,0
20241119,185000,554559985,3545,3545,3545,3545,0
20241119,184900,554559985,3545,3545,3545,3545,0
20241119,184800,554559985,3545,3545,3545,3545,0
20241119,184700,554559985,3545,3545,3545,3545,0
20241119,184600,554559985,3545,3545,3545,3545,0
20241119,184500,554559985,3545,3545,3545,3545,0
20241119,184400,554559985,3545,3545,3545,3545,0
20241119,184300,554559985,3545,3545,3545,3545,0
20241119,184200,554559985,3545,3545,3545,3545,0
20241119,184100,554559985,3545,3545,3545,3545,0
20241119,184000,554559985,3545,3545,3545,3545,0
20241119,183900,554559985,3545,3545,3545,3545,0
20241119,183800,554559985,3545,3545,3545,3545,0
20241119,183700,554559985,3545,3545,3545,3545,0
20241119,183600,554559985,3545,3545,3545,3545,0
20241119,183500,554559985,3545,3545,3545,3545,0
20241119,183400,554559985,3545,3545,3545,3545,0
20241119,183300,554559985,3545,3545,3545,3545,0
20241119,183200,554559985,3545,3545,3545,3545,0
20241119,183100,554559985,3545,3545,3545,3545,0
20241119,183000,554559985,3545,3545,3545,3545,0
20241119,182900,554559985,3545,3545,3545,3545,0
20241119,182800,554559985,3545,3545,3545,3545,0
20241119,182700,554559985,3545,3545,3545,3545,3296
20241119,182600,554559985,3545,3545,3545,3545,0
20241119,182500,554559985,3545,3545,3545,3545,0
20241119,182400,554559985,3545,3545,3545,3545,0
20241119,182300,554559985,3545,3545,3545,3545,0
20241119,182200,554559985,3545,3545,3545,3545,0
20241119,182100,554559985,3545,3545,3545,3545,0
20241119,182000,554559985,3545,3545,3545,3545,0
20241119,181900,554559985,3545,3545,3545,3545,0
20241119,181800,554559985,3545,3545,3545,3545,0
20241119,181700,554559985,3545,3545,3545,3545,0
20241119,181600,554559985,3545,3545,3545,3545,0
20241119,181500,554559985,3545,3545,3545,3545,0
20241119,181400,554559985,3545,3545,3545,3545,0
20241119,181300,554559985,3545,3545,3545,3545,0
20241119,181200,554559985,3545,3545,3545,3545,0
20241119,181100,554559985,3545,3545,3545,3545,0
20241119,181000,554559985,3545,3545,3545,3545,0
20241119,180900,554559985,3545,3545,3545,3545,0
20241119,180800,554559985,3545,3545,3545,3545,0
20241119,180700,554559985,3545,3545,3545,3545,0
20241119,180600,554559985,3545,3545,3545,3545,0
20241119,180500,554559985,3545,3545,3545,3545,0
20241119,180400,554559985,3545,3545,3545,3545,0
20241119,180300,554559985,3545,3545,3545,3545,0
20241119,180200,554559985,3545,3545,3545,3545,0
20241119,180100,554559985,3545,3545,3545,3545,0
20241119,180000,554559985,3545,3545,3545,3545,0
20241119,175900,554559985,3545,3545,3545,3545,0
20241119,175800,554559985,3545,3545,3545,3545,0
20241119,175700,554559985,3545,3545,3545,3545,3296
20241119,175600,554559985,3545,3545,3545,3545,0
20241119,175500,554559985,3545,3545,3545,3545,0
20241119,175400,554559985,3545,3545,3545,3545,0
20241119,175300,554559985,3545,3545,3545,3545,0
20241119,175200,554559985,3545,3545,3545,3545,0
20241119,175100,554559985,3545,3545,3545,3545,0
20241119,175000,554559985,3545,3545,3545,3545,0
20241119,174900,554559985,3545,3545,3545,3545,0
20241119,174800,554559985,3545,3545,3545,3545,0
20241119,174700,554559985,3545,3545,3545,3545,0
20241119,174600,554559985,3545,3545,3545,3545,0
20241119,174500,554559985,3545,3545,3545,3545,0
20241119,174400,554559985,3545,3545,3545,3545,0
20241119,174300,554559985,3545,3545,3545,3545,0
20241119,174200,554559985,3545,3545,3545,3545,0
20241119,174100,554559985,3545,3545,3545,3545,0
20241119,174000,554559985,3545,3545,3545,3545,0
20241119,173900,554559985,3545,3545,3545,3545,0
20241119,173800,554559985,3545,3545,3545,3545,0
20241119,173700,554559985,3545,3545,3545,3545,0
20241119,173600,554559985,3545,3545,3545,3545,0
20241119,173500,554559985,3545,3545,3545,3545,0
20241119,173400,554559985,3545,3545,3545,3545,0
20241119,173300,554559985,3545,3545,3545,3545,0
20241119,173200,554559985,3545,3545,3545,3545,0
20241119,173100,554559985,3545,3545,3545,3545,0
20241119,173000,554559985,3545,3545,3545,3545,0
20241119,172900,554559985,3545,3545,3545,3545,0
20241119,172800,554559985,3545,3545,3545,3545,0
20241119,172700,554559985,3545,3545,3545,3545,3296
20241119,172600,554559985,3545,3545,3545,3545,0
20241119,172500,554559985,3545,3545,3545,3545,0
20241119,172400,554559985,3545,3545,3545,3545,0
20241119,172300,554559985,3545,3545,3545,3545,0
20241119,172200,554559985,3545,3545,3545,3545,0
20241119,172100,554559985,3545,3545,3545,3545,0
20241119,172000,554559985,3545,3545,3545,3545,0
20241119,171900,554559985,3545,3545,3545,3545,0
20241119,171800,554559985,3545,3545,3545,3545,0
20241119,171700,554559985,3545,3545,3545,3545,0
20241119,171600,554559985,3545,3545,3545,3545,0
20241119,171500,554559985,3545,3545,3545,3545,0
20241119,171400,554559985,3545,3545,3545,3545,0
20241119,171300,554559985,3545,3545,3545,3545,0
20241119,171200,554559985,3545,3545,3545,3545,0
20241119,171100,554559985,3545,3545,3545,3545,0
20241119,171000,554559985,3545,3545,3545,3545,0
20241119,170900,554559985,3545,3545,3545,3545,0
20241119,170800,554559985,3545,3545,3545,3545,0
20241119,170700,554559985,3545,3545,3545,3545,0
20241119,170600,554559985,3545,3545,3545,3545,0
20241119,170500,554559985,3545,3545,3545,3545,0
20241119,170400,554559985,3545,3545,3545,3545,0
20241119,170300,554559985,3545,3545,3545,3545,0
20241119,170200,554559985,3545,3545,3545,3545,0
20241119,170100,554559985,3545,3545,3545,3545,0
20241119,170000,554559985,3545,3545,3545,3545,0
20241119,165900,554559985,3545,3545,3545,3545,0
20241119,165800,554559985,3545,3545,3545,3545,0
20241119,165700,554559985,3545,3545,3545,3545,3296
20241119,165600,554559985,3545,3545,3545,3545,0
20241119,165500,554559985,3545,3545,3545,3545,0
20241119,165400,554559985,3545,3545,3545,3545,0
20241119,165300,554559985,3545,3545,3545,3545,0
20241119,165200,554559985,3545,3545,3545,3545,0
20241119,165100,554559985,3545,3545,3545,3545,0
20241119,165000,554559985,3545,3545,3545,3545,0
20241119,164900,554559985,3545,3545,3545,3545,0
20241119,164800,554559985,3545,3545,3545,3545,0
20241119,164700,554559985,3545,3545,3545,3545,0
20241119,164600,554559985,3545,3545,3545,3545,0
20241119,164500,554559985,3545,3545,3545,3545,0
20241119,164400,554559985,3545,3545,3545,3545,0
20241119,164300,554559985,3545,3545,3545,3545,0
20241119,164200,554559985,3545,3545,3545,3545,0
20241119,164100,554559985,3545,3545,3545,3545,0
20241119,164000,554559985,3545,3545,3545,3545,0
20241119,163900,554559985,3545,3545,3545,3545,0
20241119,163800,554559985,3545,3545,3545,3545,0
20241119,163700,554559985,3545,3545,3545,3545,0
20241119,163600,554559985,3545,3545,3545,3545,0
20241119,163500,554559985,3545,3545,3545,3545,0
20241119,163400,554559985,3545,3545,3545,3545,0
20241119,163300,554559985,3545,3545,3545,3545,0
20241119,163200,554559985,3545,3545,3545,3545,0
20241119,163100,554559985,3545,3545,3545,3545,0
20241119,163000,554559985,3545,3545,3545,3545,0
20241119,162900,554559985,3545,3545,3545,3545,0
20241119,162800,554559985,3545,3545,3545,3545,0
20241119,162700,554559985,3545,3545,3545,3545,3296
20241119,162600,554559985,3545,3545,3545,3545,0
20241119,162500,554559985,3545,3545,3545,3545,0
20241119,162400,554559985,3545,3545,3545,3545,0
20241119,162300,554559985,3545,3545,3545,3545,0
20241119,162200,554559985,3545,3545,3545,3545,0
20241119,162100,554559985,3545,3545,3545,3545,0
20241119,162000,554559985,3545,3545,3545,3545,0
20241119,161900,554559985,3545,3545,3545,3545,0
20241119,161800,554559985,3545,3545,3545,3545,0
20241119,161700,554559985,3545,3545,3545,3545,0
20241119,161600,554559985,3545,3545,3545,3545,0
20241119,161500,554559985,3545,3545,3545,3545,0
20241119,161400,554559985,3545,3545,3545,3545,0
20241119,161300,554559985,3545,3545,3545,3545,0
20241119,161200,554559985,3545,3545,3545,3545,0
20241119,161100,554559985,3545,3545,3545,3545,0
20241119,161000,554559985,3545,3545,3545,3545,0
20241119,160900,554559985,3545,3545,3545,3545,0
20241119,160800,554559985,3545,3545,3545,3545,0
20241119,160700,554559985,3545,3545,3545,3545,0
20241119,160600,554559985,3545,3545,3545,3545,0
20241119,160500,554559985,3545,3545,3545,3545,0
20241119,160400,554559985,3545,3545,3545,3545,0
20241119,160300,554559985,3545,3545,3545,3545,0
20241119,160200,554559985,3545,3545,3545,3545,0
20241119,160100,554559985,3545,3545,3545,3545,0
20241119,160000,554559985,3545,3545,3545,3545,0
20241119,155900,554559985,3545,3545,3545,3545,0
20241119,155800,554559985,3545,3545,3545,3545,0
20241119,155700,554559985,3545,3545,3545,3545,3296
20241119,155600,554559985,3545,3545,3545,3545,0
20241119,155500,554559985,3545,3545,3545,3545,0
20241119,155400,554559985,3545,3545,3545,3545,0
20241119,155300,554559985,3545,3545,3545,3545,0
20241119,155200,554559985,3545,3545,3545,3545,0
20241119,155100,554559985,3545,3545,3545,3545,0
20241119,155000,554559985,3545,3545,3545,3545,0
20241119,154900,554559985,3545,3545,3545,3545,0
20241119,154800,554559985,3545,3545,3545,3545,0
20241119,154700,554559985,3545,3545,3545,3545,0
20241119,154600,554559985,3545,3545,3545,3545,0
20241119,154500,554559985,3545,3545,3545,3545,0
20241119,154400,554559985,3545,3545,3545,3545,0
20241119,154300,554559985,3545,3545,3545,3545,0
20241119,154200,554559985,3545,3545,3545,3545,0
20241119,154100,554559985,3545,3545,3545,3545,0
20241119,154000,554559985,3545,3545,3545,3545,0
20241119,153900,554559985,3545,3545,3545,3545,0
20241119,153800,554559985,3545,3545,3545,3545,0
20241119,153700,554559985,3545,3545,3545,3545,0
20241119,153600,554559985,3545,3545,3545,3545,0
20241119,153500,554559985,3545,3545,3545,3545,0
20241119,153400,554559985,3545,3545,3545,3545,0
20241119,153300,554559985,3545,3545,3545,3545,0
20241119,153200,554559985,3545,3545,3545,3545,0
20241119,153100,554559985,3545,3545,3545,3545,0
20241119,153000,554559985,3545,3545,3545,3545,3296
20241119,152900,542875665,3545,3545,3545,3545,0
20241119,152800,542875665,3545,3545,3545,3545,0
20241119,152700,542875665,3545,3545,3545,3545,0
20241119,152600,542875665,3545,3545,3545,3545,0
20241119,152500,542875665,3545,3545,3545,3545,0
20241119,152400,542875665,3545,3545,3545,3545,0
20241119,152300,542875665,3545,3545,3545,3545,0
20241119,152200,542875665,3545,3545,3545,3545,0
20241119,152100,542875665,3545,3545,3545,3545,0
20241119,152000,542875665,3545,3545,3545,3545,0
20241119,151900,542875665,3545,3545,3545,3545,107
20241119,151800,542496350,3545,3540,3545,3540,105
20241119,151700,542124355,3540,3540,3540,3540,3
20241119,151600,542113735,3530,3530,3530,3530,2200
20241119,151500,534347735,3540,3535,3540,3535,143
20241119,151400,533841975,3540,3540,3540,3540,0
20241119,151300,533841975,3540,3540,3540,3540,4
20241119,151200,533827815,3545,3545,3545,3545,29
20241119,151100,533725010,3545,3545,3545,3545,3
20241119,151000,533714375,3545,3535,3545,3530,370
20241119,150900,532406405,3540,3540,3540,3540,0
20241119,150800,532406405,3540,3540,3540,3540,10
20241119,150700,532371005,3545,3545,3545,3545,0
20241119,150600,532371005,3545,3545,3545,3545,0
20241119,150500,532371005,3545,3545,3545,3545,1
20241119,150400,532367460,3535,3545,3545,3530,15
20241119,150300,532314350,3530,3530,3545,3530,38
20241119,150200,532180060,3530,3530,3530,3530,3
20241119,150100,532169470,3535,3540,3545,3535,1884
20241119,150000,525506490,3545,3545,3545,3535,677
20241119,145900,523107210,3540,3540,3540,3540,0
20241119,145800,523107210,3540,3540,3540,3540,25
20241119,145700,523018710,3540,3540,3540,3540,31
20241119,145600,522908970,3535,3535,3535,3535,1
20241119,145500,522905435,3530,3530,3530,3530,20
20241119,145400,522834835,3535,3535,3535,3535,0
20241119,145300,522834835,3535,3535,3535,3530,76
20241119,145200,522566290,3535,3535,3535,3530,648
20241119,145100,520275615,3530,3535,3535,3530,22
20241119,145000,520197850,3530,3530,3530,3530,0
20241119,144900,520197850,3530,3530,3530,3530,1
20241119,144800,520194320,3530,3530,3530,3530,25
20241119,144700,520106070,3530,3530,3530,3530,267
20241119,144600,519163560,3530,3530,3530,3530,0
20241119,144500,519163560,3530,3530,3530,3530,0
20241119,144400,519163560,3530,3530,3530,3530,0
20241119,144300,519163560,3530,3530,3535,3530,342
20241119,144200,517956120,3530,3525,3530,3525,747
20241119,144100,515322555,3525,3525,3525,3525,0
20241119,144000,515322555,3525,3525,3525,3525,6
20241119,143900,515301405,3520,3525,3525,3520,128
20241119,143800,514850830,3520,3525,3525,3520,600
20241119,143700,512737830,3525,3525,3525,3525,100
20241119,143600,512385330,3525,3525,3525,3525,160
20241119,143500,511821330,3525,3525,3525,3525,50
20241119,143400,511645080,3525,3525,3525,3525,3
20241119,143300,511634505,3525,3525,3525,3525,606
20241119,143200,509498355,3525,3525,3525,3525,0
20241119,143100,509498355,3525,3525,3525,3525,7
20241119,143000,509473680,3525,3525,3525,3525,25
20241119,142900,509385555,3530,3525,3530,3525,9
20241119,142800,509353810,3525,3525,3525,3525,0
20241119,142700,509353810,3525,3525,3525,3525,110
20241119,142600,508966060,3525,3525,3525,3525,0
20241119,142500,508966060,3525,3525,3525,3525,100
20241119,142400,508613560,3525,3525,3525,3525,0
20241119,142300,508613560,3525,3525,3530,3520,376
20241119,142200,507289655,3535,3535,3535,3535,0
20241119,142100,507289655,3535,3535,3535,3535,8
20241119,142000,507261375,3535,3535,3535,3535,9
20241119,141900,507229560,3535,3535,3535,3535,242
20241119,141800,506374090,3535,3520,3535,3520,2
20241119,141700,506367035,3525,3535,3535,3525,501
20241119,141600,504601000,3520,3530,3535,3520,341
20241119,141500,503399560,3535,3530,3535,3525,16
20241119,141400,503343140,3535,3535,3535,3535,0
20241119,141300,503343140,3535,3535,3535,3535,0
20241119,141200,503343140,3535,3535,3535,3535,1
20241119,141100,503339605,3520,3525,3525,3520,250
20241119,141000,502459280,3525,3525,3525,3525,656
20241119,140900,500146880,3530,3535,3535,3530,164
20241119,140800,499567860,3535,3530,3535,3520,2815
20241119,140700,489637630,3535,3535,3535,3535,100
20241119,140600,489284130,3535,3535,3535,3535,10
20241119,140500,489248780,3535,3535,3535,3535,17
20241119,140400,489188685,3535,3535,3535,3530,1573
20241119,140300,483635630,3535,3535,3535,3535,20
20241119,140200,483564930,3530,3530,3530,3530,296
20241119,140100,482520050,3535,3535,3535,3530,392
20241119,140000,481135455,3535,3545,3545,3535,2469
20241119,135900,472395520,3545,3545,3545,3545,85
20241119,135800,472094195,3540,3550,3550,3540,3417
20241119,135700,459995555,3550,3550,3550,3550,1
20241119,135600,459992005,3540,3550,3550,3540,3349
20241119,135500,448122250,3550,3550,3550,3550,16
20241119,135400,448065450,3550,3550,3550,3550,27
20241119,135300,447969600,3550,3550,3550,3550,0
20241119,135200,447969600,3550,3545,3550,3545,303
20241119,135100,446893965,3550,3550,3550,3550,0
20241119,135000,446893965,3550,3550,3550,3550,19
20241119,134900,446826515,3550,3550,3550,3550,0
20241119,134800,446826515,3550,3550,3550,3550,28
20241119,134700,446727115,3550,3550,3550,3550,753
20241119,134600,444053965,3555,3555,3555,3555,393
20241119,134500,442656850,3545,3545,3545,3545,11
20241119,134400,442617855,3545,3545,3545,3545,0
20241119,134300,442617855,3545,3545,3545,3545,0
20241119,134200,442617855,3545,3545,3545,3545,0
20241119,134100,442617855,3545,3550,3550,3545,5052
20241119,134000,424683510,3550,3545,3550,3545,302
20241119,133900,423612910,3545,3545,3545,3545,5
20241119,133800,423595185,3545,3550,3550,3545,235
20241119,133700,422760955,3555,3555,3555,3555,0
20241119,133600,422760955,3555,3555,3555,3555,3
20241119,133500,422750290,3555,3555,3555,3555,8
20241119,133400,422721850,3550,3550,3550,3550,0
20241119,133300,422721850,3550,3550,3550,3550,552
20241119,133200,420762250,3555,3555,3555,3555,29
20241119,133100,420659155,3555,3555,3555,3555,2
20241119,133000,420652045,3550,3550,3550,3550,0
20241119,132900,420652045,3550,3550,3550,3550,186
20241119,132800,419991745,3550,3545,3550,3545,133
20241119,132700,419520210,3550,3555,3555,3550,202
20241119,132600,418803085,3555,3555,3555,3555,0
20241119,132500,418803085,3555,3555,3555,3555,44
20241119,132400,418646665,3550,3550,3550,3550,408
20241119,132300,417198265,3550,3545,3550,3545,667
20241119,132200,414833745,3550,3550,3550,3550,0
20241119,132100,414833745,3550,3550,3550,3550,39
20241119,132000,414695295,3550,3550,3550,3550,0
20241119,131900,414695295,3550,3550,3550,3550,27
20241119,131800,414599445,3550,3555,3555,3550,1039
20241119,131700,410910795,3555,3555,3555,3555,45
20241119,131600,410750820,3555,3555,3555,3555,0
20241119,131500,410750820,3555,3555,3555,3555,5
20241119,131400,410733045,3560,3560,3560,3560,33
20241119,131300,410615565,3560,3560,3560,3560,1
20241119,131200,410612005,3560,3560,3560,3560,0
20241119,131100,410612005,3560,3550,3560,3545,5587
20241119,131000,390778205,3550,3550,3550,3550,370
20241119,130900,389464705,3550,3550,3550,3550,100
20241119,130800,389109705,3550,3550,3550,3550,203
20241119,130700,388389055,3555,3555,3555,3555,10
20241119,130600,388353505,3555,3545,3555,3545,3120
20241119,130500,377265240,3545,3550,3550,3545,910
20241119,130400,374039240,3550,3550,3550,3550,4
20241119,130300,374025040,3545,3545,3545,3545,100
20241119,130200,373670540,3550,3545,3550,3545,41
20241119,130100,373525190,3540,3540,3540,3540,13
20241119,130000,373479170,3540,3540,3540,3540,1
20241119,125900,373475630,3545,3550,3550,3545,30
20241119,125800,373369230,3550,3550,3550,3550,0
20241119,125700,373369230,3550,3550,3550,3550,5
20241119,125600,373351480,3545,3545,3545,3540,210
20241119,125500,372607530,3540,3545,3545,3540,9
20241119,125400,372575650,3545,3545,3545,3545,20
20241119,125300,372504750,3550,3550,3550,3550,200
20241119,125200,371794750,3540,3540,3540,3540,0
20241119,125100,371794750,3540,3545,3545,3540,507
20241119,125000,369999870,3545,3545,3545,3545,3925
20241119,124900,356085745,3550,3555,3555,3550,12785
20241119,124800,310697590,3555,3555,3555,3555,1001
20241119,124700,307139035,3555,3555,3555,3555,1142
20241119,124600,303079225,3555,3560,3560,3555,501
20241119,124500,301298165,3560,3560,3560,3560,2
20241119,124400,301291045,3560,3560,3560,3560,76
20241119,124300,301020485,3560,3560,3560,3560,78
20241119,124200,300742805,3560,3560,3560,3560,55
20241119,124100,300547005,3560,3560,3560,3560,9
20241119,124000,300514965,3560,3555,3560,3555,300
20241119,123900,299448315,3560,3560,3560,3560,26
20241119,123800,299355755,3560,3560,3560,3560,300
20241119,123700,298287755,3560,3560,3560,3560,0
20241119,123600,298287755,3560,3560,3560,3560,1
20241119,123500,298284195,3560,3560,3560,3560,2
20241119,123400,298277075,3560,3560,3560,3560,9
20241119,123300,298245035,3555,3560,3560,3555,397
20241119,123200,296833630,3555,3560,3560,3555,1003
20241119,123100,293267950,3560,3560,3560,3555,413
20241119,123000,291798065,3560,3565,3565,3560,2668
20241119,122900,282299970,3570,3570,3570,3570,347
20241119,122800,281061180,3570,3570,3570,3570,1
20241119,122700,281057610,3570,3565,3570,3565,1537
20241119,122600,275578185,3570,3575,3575,3570,3441
20241119,122500,263293800,3575,3575,3575,3575,67
20241119,122400,263054275,3580,3580,3580,3580,0
20241119,122300,263054275,3580,3580,3580,3580,0
20241119,122200,263054275,3580,3580,3580,3580,2
20241119,122100,263047115,3580,3580,3580,3580,2
20241119,122000,263039955,3575,3575,3575,3575,13
20241119,121900,262993480,3580,3580,3580,3580,4
20241119,121800,262979160,3580,3580,3580,3580,2060
20241119,121700,255604360,3580,3580,3580,3580,0
20241119,121600,255604360,3580,3575,3580,3570,497
20241119,121500,253830030,3580,3575,3580,3575,19
20241119,121400,253762100,3580,3580,3580,3580,2
20241119,121300,253754940,3580,3580,3580,3580,86
20241119,121200,253447060,3580,3580,3580,3580,2
20241119,121100,253439900,3580,3580,3580,3580,2
20241119,121000,253432740,3580,3580,3580,3580,2
20241119,120900,253425580,3580,3580,3580,3580,1
20241119,120800,253422000,3570,3570,3570,3570,26
20241119,120700,253329180,3570,3570,3570,3570,100
20241119,120600,252972180,3575,3575,3575,3575,672
20241119,120500,250569780,3580,3580,3580,3580,259
20241119,120400,249642560,3580,3580,3580,3580,1
20241119,120300,249638980,3580,3575,3580,3575,50
20241119,120200,249460225,3580,3580,3580,3580,1
20241119,120100,249456645,3580,3580,3580,3580,0
20241119,120000,249456645,3580,3580,3580,3580,0
20241119,115900,249456645,3580,3580,3580,3580,1
20241119,115800,249453065,3575,3575,3575,3575,616
20241119,115700,247250865,3580,3580,3580,3580,113
20241119,115600,246846325,3580,3580,3580,3580,10
20241119,115500,246810525,3580,3580,3580,3580,200
20241119,115400,246094525,3575,3575,3575,3575,0
20241119,115300,246094525,3575,3575,3575,3575,0
20241119,115200,246094525,3575,3580,3580,3575,420
20241119,115100,244593000,3580,3575,3580,3575,6
20241119,115000,244571530,3575,3570,3575,3570,294
20241119,114900,243521930,3580,3580,3580,3580,5
20241119,114800,243504030,3575,3575,3575,3575,0
20241119,114700,243504030,3575,3575,3575,3575,555
20241119,114600,241519905,3575,3575,3575,3575,6
20241119,114500,241498455,3575,3575,3575,3575,0
20241119,114400,241498455,3575,3575,3575,3575,3
20241119,114300,241487730,3575,3580,3580,3575,285
20241119,114200,240468850,3580,3580,3585,3580,205
20241119,114100,239734930,3580,3580,3580,3580,7
20241119,114000,239709870,3580,3580,3580,3580,5
20241119,113900,239691970,3575,3580,3580,3575,16
20241119,113800,239634755,3580,3575,3580,3575,8
20241119,113700,239606130,3575,3575,3575,3575,14
20241119,113600,239556080,3575,3575,3575,3575,694
20241119,113500,237075030,3575,3575,3575,3575,49
20241119,113400,236899855,3575,3575,3575,3570,127
20241119,113300,236445890,3575,3575,3580,3575,434
20241119,113200,234892250,3575,3580,3580,3570,2012
20241119,113100,227707030,3580,3580,3580,3580,106
20241119,113000,227327550,3580,3580,3580,3580,8
20241119,112900,227298910,3580,3585,3585,3580,80
20241119,112800,227012500,3580,3580,3585,3580,7
20241119,112700,226987435,3585,3580,3585,3580,17
20241119,112600,226926565,3580,3585,3585,3570,1099
20241119,112500,223000195,3580,3580,3580,3580,10
20241119,112400,222964395,3580,3580,3580,3580,8
20241119,112300,222935755,3575,3575,3575,3570,34
20241119,112200,222814345,3570,3575,3575,3570,500
20241119,112100,221028165,3575,3575,3575,3575,518
20241119,112000,219176315,3575,3575,3575,3575,50
20241119,111900,218997565,3575,3580,3580,3575,802
20241119,111800,216130405,3580,3580,3580,3580,61
20241119,111700,215912025,3580,3575,3580,3575,2004
20241119,111600,208747565,3580,3580,3580,3580,954
20241119,111500,205332245,3575,3580,3580,3575,200
20241119,111400,204617240,3580,3580,3580,3580,11
20241119,111300,204577860,3580,3580,3580,3580,20
20241119,111200,204506260,3580,3580,3580,3580,2
20241119,111100,204499100,3580,3580,3580,3580,1
20241119,111000,204495520,3580,3585,3585,3580,8
20241119,110900,204466875,3580,3585,3585,3580,14
20241119,110800,204416740,3585,3575,3585,3575,4
20241119,110700,204402420,3575,3585,3585,3575,2000
20241119,110600,197244570,3585,3585,3585,3585,74
20241119,110500,196979280,3585,3585,3585,3580,53
20241119,110400,196789515,3580,3585,3585,3580,75
20241119,110300,196521000,3590,3590,3595,3580,72
20241119,110200,196263145,3590,3595,3600,3585,926
20241119,110100,192942155,3600,3595,3600,3595,13
20241119,110000,192895415,3600,3600,3600,3600,3
20241119,105900,192884615,3595,3600,3600,3595,308
20241119,105800,191777350,3595,3605,3605,3595,431
20241119,105700,190227775,3605,3605,3610,3605,9
20241119,105600,190195320,3605,3605,3605,3605,33
20241119,105500,190076355,3600,3605,3605,3600,5
20241119,105400,190058345,3605,3600,3605,3600,75
20241119,105300,189788330,3600,3600,3600,3600,0
20241119,105200,189788330,3600,3600,3600,3600,4
20241119,105100,189773930,3610,3610,3610,3610,1
20241119,105000,189770320,3595,3595,3595,3595,0
20241119,104900,189770320,3595,3595,3595,3595,61
20241119,104800,189551025,3595,3595,3595,3595,955
20241119,104700,186117800,3595,3605,3605,3595,1110
20241119,104600,182127250,3600,3605,3610,3600,45
20241119,104500,181965160,3605,3610,3610,3605,252
20241119,104400,181056675,3610,3605,3610,3605,6
20241119,104300,181035020,3605,3605,3610,3605,5
20241119,104200,181016990,3600,3600,3600,3600,4
20241119,104100,181002590,3595,3600,3600,3595,301
20241119,104000,179920155,3605,3605,3605,3605,91
20241119,103900,179592100,3600,3600,3600,3600,0
20241119,103800,179592100,3600,3600,3600,3600,345
20241119,103700,178350100,3600,3600,3600,3600,1001
20241119,103600,174746500,3595,3595,3595,3595,2
20241119,103500,174739310,3595,3595,3595,3595,63
20241119,103400,174512825,3595,3595,3595,3595,26
20241119,103300,174419355,3595,3595,3595,3595,97
20241119,103200,174070640,3595,3595,3595,3595,7
20241119,103100,174045475,3595,3595,3595,3595,6
20241119,103000,174023905,3595,3600,3600,3590,14
20241119,102900,173973580,3595,3595,3595,3595,120
20241119,102800,173542180,3595,3600,3600,3595,9
20241119,102700,173509785,3595,3595,3595,3595,9
20241119,102600,173477430,3595,3595,3600,3595,6
20241119,102500,173455855,3595,3600,3600,3595,14
20241119,102400,173405460,3600,3600,3600,3600,29
20241119,102300,173301060,3600,3600,3600,3600,6
20241119,102200,173279460,3585,3590,3595,3570,2241
20241119,102100,165262095,3590,3590,3590,3590,110
20241119,102000,164867195,3590,3590,3600,3585,774
20241119,101900,162083975,3590,3590,3590,3590,0
20241119,101800,162083975,3590,3590,3595,3590,101
20241119,101700,161721375,3595,3590,3595,3590,3
20241119,101600,161710600,3590,3595,3595,3590,47
20241119,101500,161541665,3595,3590,3595,3590,4
20241119,101400,161527290,3590,3585,3595,3585,154
20241119,101300,160973700,3585,3580,3585,3580,340
20241119,101200,159755750,3580,3580,3580,3580,53
20241119,101100,159566010,3580,3580,3580,3575,111
20241119,101000,159169130,3580,3585,3585,3580,46
20241119,100900,159004435,3580,3580,3580,3580,13
20241119,100800,158957895,3580,3585,3585,3580,4
20241119,100700,158943570,3580,3580,3585,3575,72
20241119,100600,158685825,3580,3575,3580,3570,366
20241119,100500,157377845,3580,3580,3580,3575,810
20241119,100400,154481545,3575,3580,3580,3575,240
20241119,100300,153623525,3580,3580,3580,3580,8
20241119,100200,153594885,3585,3585,3585,3585,1
20241119,100100,153591300,3585,3585,3585,3585,3
20241119,100000,153580545,3590,3590,3590,3590,2
20241119,095900,153573365,3595,3590,3595,3580,718
20241119,095800,151000315,3590,3590,3590,3590,325
20241119,095700,149833565,3590,3580,3590,3580,202
20241119,095600,149108405,3580,3580,3580,3580,1
20241119,095500,149104825,3585,3585,3585,3585,1
20241119,095400,149101240,3570,3570,3570,3570,0
20241119,095300,149101240,3570,3580,3580,3570,1009
20241119,095200,145494110,3570,3570,3570,3570,0
20241119,095100,145494110,3570,3570,3570,3570,110
20241119,095000,145101410,3580,3580,3580,3580,124
20241119,094900,144657490,3585,3585,3585,3585,0
20241119,094800,144657490,3585,3585,3585,3585,543
20241119,094700,142710835,3585,3585,3585,3585,6
20241119,094600,142689325,3580,3580,3580,3580,170
20241119,094500,142080725,3585,3585,3585,3585,100
20241119,094400,141722225,3585,3585,3585,3585,5
20241119,094300,141704300,3585,3580,3585,3580,672
20241119,094200,139296630,3580,3585,3585,3580,3
20241119,094100,139285880,3585,3585,3585,3580,126
20241119,094000,138834770,3580,3580,3580,3580,158
20241119,093900,138269130,3565,3570,3570,3565,2000
20241119,093800,131132315,3570,3570,3570,3570,0
20241119,093700,131132315,3570,3570,3570,3570,0
20241119,093600,131132315,3570,3570,3570,3570,208
20241119,093500,130389755,3580,3575,3580,3575,325
20241119,093400,129227870,3575,3575,3575,3575,316
20241119,093300,128098170,3575,3580,3580,3575,395
20241119,093200,126685545,3580,3585,3585,3580,493
20241119,093100,124919940,3590,3590,3590,3590,102
20241119,093000,124553760,3590,3590,3590,3590,38
20241119,092900,124417340,3590,3590,3590,3590,6
20241119,092800,124395800,3590,3595,3595,3590,2
20241119,092700,124388615,3585,3595,3595,3585,859
20241119,092600,121303545,3595,3595,3595,3595,18
20241119,092500,121238835,3595,3595,3595,3595,346
20241119,092400,119994965,3610,3600,3610,3600,190
20241119,092300,119310665,3610,3600,3625,3595,2657
20241119,092200,109753115,3605,3630,3630,3605,817
20241119,092100,106807655,3630,3610,3630,3610,483
20241119,092000,105059655,3610,3610,3610,3600,127
20241119,091900,104602185,3610,3620,3625,3600,1297
20241119,091800,99915165,3620,3610,3620,3610,874
20241119,091700,96754305,3610,3610,3610,3610,300
20241119,091600,95671305,3610,3610,3610,3570,242
20241119,091500,94797935,3610,3600,3610,3600,1044
20241119,091400,91039495,3600,3595,3600,3595,419
20241119,091300,89533180,3595,3595,3595,3595,304
20241119,091200,88440300,3595,3585,3595,3585,537
20241119,091100,86512465,3590,3590,3590,3590,2
20241119,091000,86505285,3580,3565,3580,3555,1892
20241119,090900,79769990,3555,3570,3570,3555,102
20241119,090800,79407365,3550,3560,3560,3550,1587
20241119,090700,73766585,3565,3565,3565,3565,823
20241119,090600,70832590,3570,3570,3570,3565,55
20241119,090500,70636465,3570,3565,3570,3550,1432
20241119,090400,65528990,3550,3575,3575,3550,3871
20241119,090300,51745140,3580,3620,3620,3580,6665
20241119,090200,27791440,3610,3620,3620,3610,2680
20241119,090100,18089930,3620,3620,3620,3610,1169
20241119,090000,13858215,3620,3595,3620,3595,3850