stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,213400,5278624710,7390,7390,7390,7390,10977
20241119,213300,5278624710,7390,7390,7390,7390,0
20241119,213200,5278624710,7390,7390,7390,7390,0
20241119,213100,5278624710,7390,7390,7390,7390,0
20241119,213000,5278624710,7390,7390,7390,7390,0
20241119,212900,5278624710,7390,7390,7390,7390,0
20241119,212800,5278624710,7390,7390,7390,7390,0
20241119,212700,5278624710,7390,7390,7390,7390,0
20241119,212600,5278624710,7390,7390,7390,7390,0
20241119,212500,5278624710,7390,7390,7390,7390,0
20241119,212400,5278624710,7390,7390,7390,7390,0
20241119,212300,5278624710,7390,7390,7390,7390,0
20241119,212200,5278624710,7390,7390,7390,7390,0
20241119,212100,5278624710,7390,7390,7390,7390,0
20241119,212000,5278624710,7390,7390,7390,7390,0
20241119,211900,5278624710,7390,7390,7390,7390,0
20241119,211800,5278624710,7390,7390,7390,7390,0
20241119,211700,5278624710,7390,7390,7390,7390,0
20241119,211600,5278624710,7390,7390,7390,7390,0
20241119,211500,5278624710,7390,7390,7390,7390,0
20241119,211400,5278624710,7390,7390,7390,7390,0
20241119,211300,5278624710,7390,7390,7390,7390,0
20241119,211200,5278624710,7390,7390,7390,7390,0
20241119,211100,5278624710,7390,7390,7390,7390,0
20241119,211000,5278624710,7390,7390,7390,7390,0
20241119,210900,5278624710,7390,7390,7390,7390,0
20241119,210800,5278624710,7390,7390,7390,7390,0
20241119,210700,5278624710,7390,7390,7390,7390,0
20241119,210600,5278624710,7390,7390,7390,7390,0
20241119,210500,5278624710,7390,7390,7390,7390,0
20241119,210400,5278624710,7390,7390,7390,7390,10977
20241119,210300,5278624710,7390,7390,7390,7390,0
20241119,210200,5278624710,7390,7390,7390,7390,0
20241119,210100,5278624710,7390,7390,7390,7390,0
20241119,210000,5278624710,7390,7390,7390,7390,0
20241119,205900,5278624710,7390,7390,7390,7390,0
20241119,205800,5278624710,7390,7390,7390,7390,0
20241119,205700,5278624710,7390,7390,7390,7390,0
20241119,205600,5278624710,7390,7390,7390,7390,0
20241119,205500,5278624710,7390,7390,7390,7390,0
20241119,205400,5278624710,7390,7390,7390,7390,0
20241119,205300,5278624710,7390,7390,7390,7390,0
20241119,205200,5278624710,7390,7390,7390,7390,0
20241119,205100,5278624710,7390,7390,7390,7390,0
20241119,205000,5278624710,7390,7390,7390,7390,0
20241119,204900,5278624710,7390,7390,7390,7390,0
20241119,204800,5278624710,7390,7390,7390,7390,0
20241119,204700,5278624710,7390,7390,7390,7390,0
20241119,204600,5278624710,7390,7390,7390,7390,0
20241119,204500,5278624710,7390,7390,7390,7390,0
20241119,204400,5278624710,7390,7390,7390,7390,0
20241119,204300,5278624710,7390,7390,7390,7390,0
20241119,204200,5278624710,7390,7390,7390,7390,0
20241119,204100,5278624710,7390,7390,7390,7390,0
20241119,204000,5278624710,7390,7390,7390,7390,0
20241119,203900,5278624710,7390,7390,7390,7390,0
20241119,203800,5278624710,7390,7390,7390,7390,0
20241119,203700,5278624710,7390,7390,7390,7390,0
20241119,203600,5278624710,7390,7390,7390,7390,0
20241119,203500,5278624710,7390,7390,7390,7390,0
20241119,203400,5278624710,7390,7390,7390,7390,10977
20241119,203300,5278624710,7390,7390,7390,7390,0
20241119,203200,5278624710,7390,7390,7390,7390,0
20241119,203100,5278624710,7390,7390,7390,7390,0
20241119,203000,5278624710,7390,7390,7390,7390,0
20241119,202900,5278624710,7390,7390,7390,7390,0
20241119,202800,5278624710,7390,7390,7390,7390,0
20241119,202700,5278624710,7390,7390,7390,7390,0
20241119,202600,5278624710,7390,7390,7390,7390,0
20241119,202500,5278624710,7390,7390,7390,7390,0
20241119,202400,5278624710,7390,7390,7390,7390,0
20241119,202300,5278624710,7390,7390,7390,7390,0
20241119,202200,5278624710,7390,7390,7390,7390,0
20241119,202100,5278624710,7390,7390,7390,7390,0
20241119,202000,5278624710,7390,7390,7390,7390,0
20241119,201900,5278624710,7390,7390,7390,7390,0
20241119,201800,5278624710,7390,7390,7390,7390,0
20241119,201700,5278624710,7390,7390,7390,7390,0
20241119,201600,5278624710,7390,7390,7390,7390,0
20241119,201500,5278624710,7390,7390,7390,7390,0
20241119,201400,5278624710,7390,7390,7390,7390,0
20241119,201300,5278624710,7390,7390,7390,7390,0
20241119,201200,5278624710,7390,7390,7390,7390,0
20241119,201100,5278624710,7390,7390,7390,7390,0
20241119,201000,5278624710,7390,7390,7390,7390,0
20241119,200900,5278624710,7390,7390,7390,7390,0
20241119,200800,5278624710,7390,7390,7390,7390,0
20241119,200700,5278624710,7390,7390,7390,7390,0
20241119,200600,5278624710,7390,7390,7390,7390,0
20241119,200500,5278624710,7390,7390,7390,7390,0
20241119,200400,5278624710,7390,7390,7390,7390,10977
20241119,200300,5278624710,7390,7390,7390,7390,0
20241119,200200,5278624710,7390,7390,7390,7390,0
20241119,200100,5278624710,7390,7390,7390,7390,0
20241119,200000,5278624710,7390,7390,7390,7390,0
20241119,195900,5278624710,7390,7390,7390,7390,0
20241119,195800,5278624710,7390,7390,7390,7390,0
20241119,195700,5278624710,7390,7390,7390,7390,0
20241119,195600,5278624710,7390,7390,7390,7390,0
20241119,195500,5278624710,7390,7390,7390,7390,0
20241119,195400,5278624710,7390,7390,7390,7390,0
20241119,195300,5278624710,7390,7390,7390,7390,0
20241119,195200,5278624710,7390,7390,7390,7390,0
20241119,195100,5278624710,7390,7390,7390,7390,0
20241119,195000,5278624710,7390,7390,7390,7390,0
20241119,194900,5278624710,7390,7390,7390,7390,0
20241119,194800,5278624710,7390,7390,7390,7390,0
20241119,194700,5278624710,7390,7390,7390,7390,0
20241119,194600,5278624710,7390,7390,7390,7390,0
20241119,194500,5278624710,7390,7390,7390,7390,0
20241119,194400,5278624710,7390,7390,7390,7390,0
20241119,194300,5278624710,7390,7390,7390,7390,0
20241119,194200,5278624710,7390,7390,7390,7390,0
20241119,194100,5278624710,7390,7390,7390,7390,0
20241119,194000,5278624710,7390,7390,7390,7390,0
20241119,193900,5278624710,7390,7390,7390,7390,0
20241119,193800,5278624710,7390,7390,7390,7390,0
20241119,193700,5278624710,7390,7390,7390,7390,0
20241119,193600,5278624710,7390,7390,7390,7390,0
20241119,193500,5278624710,7390,7390,7390,7390,0
20241119,193400,5278624710,7390,7390,7390,7390,10977
20241119,193300,5278624710,7390,7390,7390,7390,0
20241119,193200,5278624710,7390,7390,7390,7390,0
20241119,193100,5278624710,7390,7390,7390,7390,0
20241119,193000,5278624710,7390,7390,7390,7390,0
20241119,192900,5278624710,7390,7390,7390,7390,0
20241119,192800,5278624710,7390,7390,7390,7390,0
20241119,192700,5278624710,7390,7390,7390,7390,0
20241119,192600,5278624710,7390,7390,7390,7390,0
20241119,192500,5278624710,7390,7390,7390,7390,0
20241119,192400,5278624710,7390,7390,7390,7390,0
20241119,192300,5278624710,7390,7390,7390,7390,0
20241119,192200,5278624710,7390,7390,7390,7390,0
20241119,192100,5278624710,7390,7390,7390,7390,0
20241119,192000,5278624710,7390,7390,7390,7390,0
20241119,191900,5278624710,7390,7390,7390,7390,0
20241119,191800,5278624710,7390,7390,7390,7390,0
20241119,191700,5278624710,7390,7390,7390,7390,0
20241119,191600,5278624710,7390,7390,7390,7390,0
20241119,191500,5278624710,7390,7390,7390,7390,0
20241119,191400,5278624710,7390,7390,7390,7390,0
20241119,191300,5278624710,7390,7390,7390,7390,0
20241119,191200,5278624710,7390,7390,7390,7390,0
20241119,191100,5278624710,7390,7390,7390,7390,0
20241119,191000,5278624710,7390,7390,7390,7390,0
20241119,190900,5278624710,7390,7390,7390,7390,0
20241119,190800,5278624710,7390,7390,7390,7390,0
20241119,190700,5278624710,7390,7390,7390,7390,0
20241119,190600,5278624710,7390,7390,7390,7390,0
20241119,190500,5278624710,7390,7390,7390,7390,0
20241119,190400,5278624710,7390,7390,7390,7390,10977
20241119,190300,5278624710,7390,7390,7390,7390,0
20241119,190200,5278624710,7390,7390,7390,7390,0
20241119,190100,5278624710,7390,7390,7390,7390,0
20241119,190000,5278624710,7390,7390,7390,7390,0
20241119,185900,5278624710,7390,7390,7390,7390,0
20241119,185800,5278624710,7390,7390,7390,7390,0
20241119,185700,5278624710,7390,7390,7390,7390,0
20241119,185600,5278624710,7390,7390,7390,7390,0
20241119,185500,5278624710,7390,7390,7390,7390,0
20241119,185400,5278624710,7390,7390,7390,7390,0
20241119,185300,5278624710,7390,7390,7390,7390,0
20241119,185200,5278624710,7390,7390,7390,7390,0
20241119,185100,5278624710,7390,7390,7390,7390,0
20241119,185000,5278624710,7390,7390,7390,7390,0
20241119,184900,5278624710,7390,7390,7390,7390,0
20241119,184800,5278624710,7390,7390,7390,7390,0
20241119,184700,5278624710,7390,7390,7390,7390,0
20241119,184600,5278624710,7390,7390,7390,7390,0
20241119,184500,5278624710,7390,7390,7390,7390,0
20241119,184400,5278624710,7390,7390,7390,7390,0
20241119,184300,5278624710,7390,7390,7390,7390,0
20241119,184200,5278624710,7390,7390,7390,7390,0
20241119,184100,5278624710,7390,7390,7390,7390,0
20241119,184000,5278624710,7390,7390,7390,7390,0
20241119,183900,5278624710,7390,7390,7390,7390,0
20241119,183800,5278624710,7390,7390,7390,7390,0
20241119,183700,5278624710,7390,7390,7390,7390,0
20241119,183600,5278624710,7390,7390,7390,7390,0
20241119,183500,5278624710,7390,7390,7390,7390,0
20241119,183400,5278624710,7390,7390,7390,7390,10977
20241119,183300,5278624710,7390,7390,7390,7390,0
20241119,183200,5278624710,7390,7390,7390,7390,0
20241119,183100,5278624710,7390,7390,7390,7390,0
20241119,183000,5278624710,7390,7390,7390,7390,0
20241119,182900,5278624710,7390,7390,7390,7390,0
20241119,182800,5278624710,7390,7390,7390,7390,0
20241119,182700,5278624710,7390,7390,7390,7390,0
20241119,182600,5278624710,7390,7390,7390,7390,0
20241119,182500,5278624710,7390,7390,7390,7390,0
20241119,182400,5278624710,7390,7390,7390,7390,0
20241119,182300,5278624710,7390,7390,7390,7390,0
20241119,182200,5278624710,7390,7390,7390,7390,0
20241119,182100,5278624710,7390,7390,7390,7390,0
20241119,182000,5278624710,7390,7390,7390,7390,0
20241119,181900,5278624710,7390,7390,7390,7390,0
20241119,181800,5278624710,7390,7390,7390,7390,0
20241119,181700,5278624710,7390,7390,7390,7390,0
20241119,181600,5278624710,7390,7390,7390,7390,0
20241119,181500,5278624710,7390,7390,7390,7390,0
20241119,181400,5278624710,7390,7390,7390,7390,0
20241119,181300,5278624710,7390,7390,7390,7390,0
20241119,181200,5278624710,7390,7390,7390,7390,0
20241119,181100,5278624710,7390,7390,7390,7390,0
20241119,181000,5278624710,7390,7390,7390,7390,0
20241119,180900,5278624710,7390,7390,7390,7390,0
20241119,180800,5278624710,7390,7390,7390,7390,0
20241119,180700,5278624710,7390,7390,7390,7390,0
20241119,180600,5278624710,7390,7390,7390,7390,0
20241119,180500,5278624710,7390,7390,7390,7390,0
20241119,180400,5278624710,7390,7390,7390,7390,10977
20241119,180300,5278624710,7390,7390,7390,7390,0
20241119,180200,5278624710,7390,7390,7390,7390,0
20241119,180100,5278624710,7390,7390,7390,7390,0
20241119,180000,5278624710,7390,7390,7390,7390,0
20241119,175900,5278624710,7390,7390,7390,7390,0
20241119,175800,5278624710,7390,7390,7390,7390,0
20241119,175700,5278624710,7390,7390,7390,7390,0
20241119,175600,5278624710,7390,7390,7390,7390,0
20241119,175500,5278624710,7390,7390,7390,7390,0
20241119,175400,5278624710,7390,7390,7390,7390,0
20241119,175300,5278624710,7390,7390,7390,7390,0
20241119,175200,5278624710,7390,7390,7390,7390,0
20241119,175100,5278624710,7390,7390,7390,7390,0
20241119,175000,5278624710,7390,7390,7390,7390,0
20241119,174900,5278624710,7390,7390,7390,7390,0
20241119,174800,5278624710,7390,7390,7390,7390,0
20241119,174700,5278624710,7390,7390,7390,7390,0
20241119,174600,5278624710,7390,7390,7390,7390,0
20241119,174500,5278624710,7390,7390,7390,7390,0
20241119,174400,5278624710,7390,7390,7390,7390,0
20241119,174300,5278624710,7390,7390,7390,7390,0
20241119,174200,5278624710,7390,7390,7390,7390,0
20241119,174100,5278624710,7390,7390,7390,7390,0
20241119,174000,5278624710,7390,7390,7390,7390,0
20241119,173900,5278624710,7390,7390,7390,7390,0
20241119,173800,5278624710,7390,7390,7390,7390,0
20241119,173700,5278624710,7390,7390,7390,7390,0
20241119,173600,5278624710,7390,7390,7390,7390,0
20241119,173500,5278624710,7390,7390,7390,7390,0
20241119,173400,5278624710,7390,7390,7390,7390,10977
20241119,173300,5278624710,7390,7390,7390,7390,0
20241119,173200,5278624710,7390,7390,7390,7390,0
20241119,173100,5278624710,7390,7390,7390,7390,0
20241119,173000,5278624710,7390,7390,7390,7390,0
20241119,172900,5278624710,7390,7390,7390,7390,0
20241119,172800,5278624710,7390,7390,7390,7390,0
20241119,172700,5278624710,7390,7390,7390,7390,0
20241119,172600,5278624710,7390,7390,7390,7390,0
20241119,172500,5278624710,7390,7390,7390,7390,0
20241119,172400,5278624710,7390,7390,7390,7390,0
20241119,172300,5278624710,7390,7390,7390,7390,0
20241119,172200,5278624710,7390,7390,7390,7390,0
20241119,172100,5278624710,7390,7390,7390,7390,0
20241119,172000,5278624710,7390,7390,7390,7390,0
20241119,171900,5278624710,7390,7390,7390,7390,0
20241119,171800,5278624710,7390,7390,7390,7390,0
20241119,171700,5278624710,7390,7390,7390,7390,0
20241119,171600,5278624710,7390,7390,7390,7390,0
20241119,171500,5278624710,7390,7390,7390,7390,0
20241119,171400,5278624710,7390,7390,7390,7390,0
20241119,171300,5278624710,7390,7390,7390,7390,0
20241119,171200,5278624710,7390,7390,7390,7390,0
20241119,171100,5278624710,7390,7390,7390,7390,0
20241119,171000,5278624710,7390,7390,7390,7390,0
20241119,170900,5278624710,7390,7390,7390,7390,0
20241119,170800,5278624710,7390,7390,7390,7390,0
20241119,170700,5278624710,7390,7390,7390,7390,0
20241119,170600,5278624710,7390,7390,7390,7390,0
20241119,170500,5278624710,7390,7390,7390,7390,0
20241119,170400,5278624710,7390,7390,7390,7390,10977
20241119,170300,5278624710,7390,7390,7390,7390,0
20241119,170200,5278624710,7390,7390,7390,7390,0
20241119,170100,5278624710,7390,7390,7390,7390,0
20241119,170000,5278624710,7390,7390,7390,7390,0
20241119,165900,5278624710,7390,7390,7390,7390,0
20241119,165800,5278624710,7390,7390,7390,7390,0
20241119,165700,5278624710,7390,7390,7390,7390,0
20241119,165600,5278624710,7390,7390,7390,7390,0
20241119,165500,5278624710,7390,7390,7390,7390,0
20241119,165400,5278624710,7390,7390,7390,7390,0
20241119,165300,5278624710,7390,7390,7390,7390,0
20241119,165200,5278624710,7390,7390,7390,7390,0
20241119,165100,5278624710,7390,7390,7390,7390,0
20241119,165000,5278624710,7390,7390,7390,7390,0
20241119,164900,5278624710,7390,7390,7390,7390,0
20241119,164800,5278624710,7390,7390,7390,7390,0
20241119,164700,5278624710,7390,7390,7390,7390,0
20241119,164600,5278624710,7390,7390,7390,7390,0
20241119,164500,5278624710,7390,7390,7390,7390,0
20241119,164400,5278624710,7390,7390,7390,7390,0
20241119,164300,5278624710,7390,7390,7390,7390,0
20241119,164200,5278624710,7390,7390,7390,7390,0
20241119,164100,5278624710,7390,7390,7390,7390,0
20241119,164000,5278624710,7390,7390,7390,7390,0
20241119,163900,5278624710,7390,7390,7390,7390,0
20241119,163800,5278624710,7390,7390,7390,7390,0
20241119,163700,5278624710,7390,7390,7390,7390,0
20241119,163600,5278624710,7390,7390,7390,7390,0
20241119,163500,5278624710,7390,7390,7390,7390,0
20241119,163400,5278624710,7390,7390,7390,7390,10977
20241119,163300,5278624710,7390,7390,7390,7390,0
20241119,163200,5278624710,7390,7390,7390,7390,0
20241119,163100,5278624710,7390,7390,7390,7390,0
20241119,163000,5278624710,7390,7390,7390,7390,0
20241119,162900,5278624710,7390,7390,7390,7390,0
20241119,162800,5278624710,7390,7390,7390,7390,0
20241119,162700,5278624710,7390,7390,7390,7390,0
20241119,162600,5278624710,7390,7390,7390,7390,0
20241119,162500,5278624710,7390,7390,7390,7390,0
20241119,162400,5278624710,7390,7390,7390,7390,0
20241119,162300,5278624710,7390,7390,7390,7390,0
20241119,162200,5278624710,7390,7390,7390,7390,0
20241119,162100,5278624710,7390,7390,7390,7390,0
20241119,162000,5278624710,7390,7390,7390,7390,0
20241119,161900,5278624710,7390,7390,7390,7390,0
20241119,161800,5278624710,7390,7390,7390,7390,0
20241119,161700,5278624710,7390,7390,7390,7390,0
20241119,161600,5278624710,7390,7390,7390,7390,0
20241119,161500,5278624710,7390,7390,7390,7390,0
20241119,161400,5278624710,7390,7390,7390,7390,0
20241119,161300,5278624710,7390,7390,7390,7390,0
20241119,161200,5278624710,7390,7390,7390,7390,0
20241119,161100,5278624710,7390,7390,7390,7390,0
20241119,161000,5278624710,7390,7390,7390,7390,0
20241119,160900,5278624710,7390,7390,7390,7390,0
20241119,160800,5278624710,7390,7390,7390,7390,0
20241119,160700,5278624710,7390,7390,7390,7390,0
20241119,160600,5278624710,7390,7390,7390,7390,0
20241119,160500,5278624710,7390,7390,7390,7390,0
20241119,160400,5278624710,7390,7390,7390,7390,10977
20241119,160300,5278624710,7390,7390,7390,7390,0
20241119,160200,5278624710,7390,7390,7390,7390,0
20241119,160100,5278624710,7390,7390,7390,7390,0
20241119,160000,5278624710,7390,7390,7390,7390,0
20241119,155900,5278624710,7390,7390,7390,7390,0
20241119,155800,5278624710,7390,7390,7390,7390,0
20241119,155700,5278624710,7390,7390,7390,7390,0
20241119,155600,5278624710,7390,7390,7390,7390,0
20241119,155500,5278624710,7390,7390,7390,7390,0
20241119,155400,5278624710,7390,7390,7390,7390,0
20241119,155300,5278624710,7390,7390,7390,7390,0
20241119,155200,5278624710,7390,7390,7390,7390,0
20241119,155100,5278624710,7390,7390,7390,7390,0
20241119,155000,5278624710,7390,7390,7390,7390,0
20241119,154900,5278624710,7390,7390,7390,7390,0
20241119,154800,5278624710,7390,7390,7390,7390,0
20241119,154700,5278624710,7390,7390,7390,7390,0
20241119,154600,5278624710,7390,7390,7390,7390,0
20241119,154500,5278624710,7390,7390,7390,7390,0
20241119,154400,5278624710,7390,7390,7390,7390,0
20241119,154300,5278624710,7390,7390,7390,7390,0
20241119,154200,5278624710,7390,7390,7390,7390,0
20241119,154100,5278624710,7390,7390,7390,7390,0
20241119,154000,5278624710,7390,7390,7390,7390,0
20241119,153900,5278624710,7390,7390,7390,7390,0
20241119,153800,5278624710,7390,7390,7390,7390,0
20241119,153700,5278624710,7390,7390,7390,7390,0
20241119,153600,5278624710,7390,7390,7390,7390,0
20241119,153500,5278624710,7390,7390,7390,7390,0
20241119,153400,5278624710,7390,7390,7390,7390,10977
20241119,153300,5278624710,7390,7390,7390,7390,0
20241119,153200,5278624710,7390,7390,7390,7390,0
20241119,153100,5278624710,7390,7390,7390,7390,0
20241119,153000,5278624710,7390,7390,7390,7390,10977
20241119,152900,5197504680,7370,7370,7370,7370,0
20241119,152800,5197504680,7370,7370,7370,7370,0
20241119,152700,5197504680,7370,7370,7370,7370,0
20241119,152600,5197504680,7370,7370,7370,7370,0
20241119,152500,5197504680,7370,7370,7370,7370,0
20241119,152400,5197504680,7370,7370,7370,7370,0
20241119,152300,5197504680,7370,7370,7370,7370,0
20241119,152200,5197504680,7370,7370,7370,7370,0
20241119,152100,5197504680,7370,7370,7370,7370,0
20241119,152000,5197504680,7370,7370,7370,7370,0
20241119,151900,5197504680,7370,7390,7390,7370,1578
20241119,151800,5185870710,7390,7400,7400,7390,3419
20241119,151700,5160600140,7400,7380,7400,7370,1675
20241119,151600,5148221630,7380,7370,7390,7370,927
20241119,151500,5141378160,7360,7330,7370,7320,1093
20241119,151400,5133346690,7350,7310,7350,7310,463
20241119,151300,5129948200,7310,7350,7350,7310,2888
20241119,151200,5108805980,7350,7360,7360,7350,65
20241119,151100,5108327800,7350,7360,7360,7350,1115
20241119,151000,5100129940,7360,7360,7380,7360,486
20241119,150900,5096548940,7360,7380,7380,7360,769
20241119,150800,5090883030,7400,7390,7400,7380,84
20241119,150700,5090262220,7380,7390,7390,7360,876
20241119,150600,5083807130,7370,7360,7400,7360,3360
20241119,150500,5058980760,7370,7380,7380,7360,554
20241119,150400,5054901770,7380,7360,7380,7360,372
20241119,150300,5052157810,7370,7360,7370,7360,456
20241119,150200,5048797100,7360,7360,7360,7360,197
20241119,150100,5047347180,7360,7340,7360,7340,446
20241119,150000,5044069160,7340,7340,7340,7330,359
20241119,145900,5041434200,7330,7340,7340,7330,326
20241119,145800,5039043460,7330,7340,7350,7330,711
20241119,145700,5033826680,7340,7350,7350,7340,820
20241119,145600,5027800290,7350,7360,7360,7350,250
20241119,145500,5025962290,7370,7350,7370,7350,11
20241119,145400,5025881280,7350,7350,7360,7350,1159
20241119,145300,5017352400,7350,7370,7370,7340,2009
20241119,145200,5002579690,7370,7380,7380,7370,958
20241119,145100,4995516840,7380,7380,7390,7380,130
20241119,145000,4994557360,7380,7380,7380,7370,463
20241119,144900,4991142250,7390,7380,7390,7370,471
20241119,144800,4987665850,7390,7420,7420,7390,61
20241119,144700,4987214360,7420,7390,7420,7370,1718
20241119,144600,4974495350,7390,7420,7430,7390,1321
20241119,144500,4964712830,7420,7410,7420,7400,190
20241119,144400,4963306380,7400,7410,7430,7400,1492
20241119,144300,4952239830,7410,7390,7410,7390,432
20241119,144200,4949045180,7390,7400,7400,7370,938
20241119,144100,4942121910,7400,7400,7400,7390,110
20241119,144000,4941308570,7400,7400,7400,7400,1413
20241119,143900,4930852370,7400,7400,7410,7400,145
20241119,143800,4929778150,7400,7390,7410,7390,330
20241119,143700,4927335390,7390,7380,7390,7380,193
20241119,143600,4925911020,7380,7430,7440,7380,1339
20241119,143500,4916003130,7430,7440,7450,7420,540
20241119,143400,4911984760,7440,7420,7440,7410,775
20241119,143300,4906234590,7420,7430,7460,7420,456
20241119,143200,4902846660,7430,7480,7480,7410,3217
20241119,143100,4878960150,7450,7470,7490,7420,4378
20241119,143000,4846305970,7470,7450,7470,7400,4297
20241119,142900,4814385000,7470,7440,7480,7440,3484
20241119,142800,4788425660,7430,7420,7440,7420,375
20241119,142700,4785640460,7420,7440,7450,7420,971
20241119,142600,4778429190,7450,7420,7460,7420,1335
20241119,142500,4768493370,7410,7440,7450,7410,4088
20241119,142400,4738120650,7440,7430,7500,7420,4516
20241119,142300,4704397540,7410,7400,7550,7400,14083
20241119,142200,4599018510,7410,7340,7410,7340,4896
20241119,142100,4562961960,7340,7300,7340,7300,1313
20241119,142000,4553352870,7280,7250,7290,7250,2801
20241119,141900,4532962570,7250,7220,7260,7220,218
20241119,141800,4531385900,7220,7210,7220,7210,300
20241119,141700,4529221600,7210,7220,7220,7210,583
20241119,141600,4525013020,7230,7230,7230,7230,209
20241119,141500,4523501950,7230,7290,7290,7200,7832
20241119,141400,4466909530,7290,7300,7300,7290,332
20241119,141300,4464488120,7310,7310,7310,7310,199
20241119,141200,4463033430,7320,7300,7320,7280,1468
20241119,141100,4452318690,7300,7290,7300,7290,505
20241119,141000,4448635420,7290,7300,7300,7270,286
20241119,140900,4446548560,7320,7260,7320,7260,1837
20241119,140800,4433151370,7280,7300,7300,7280,448
20241119,140700,4429882250,7300,7380,7380,7300,1374
20241119,140600,4419836910,7380,7360,7400,7360,3164
20241119,140500,4396499500,7360,7390,7390,7330,1226
20241119,140400,4387465860,7370,7290,7450,7290,10724
20241119,140300,4308148720,7280,7210,7290,7210,1964
20241119,140200,4293909830,7200,7190,7200,7190,184
20241119,140100,4292585270,7150,7150,7150,7150,0
20241119,140000,4292585270,7150,7190,7200,7150,954
20241119,135900,4285720990,7200,7200,7200,7200,0
20241119,135800,4285720990,7200,7150,7200,7140,837
20241119,135700,4279738920,7160,7180,7180,7150,765
20241119,135600,4274264370,7160,7160,7160,7160,0
20241119,135500,4274264370,7160,7160,7160,7160,16
20241119,135400,4274149810,7160,7160,7160,7160,32
20241119,135300,4273920690,7160,7160,7160,7160,10
20241119,135200,4273849090,7160,7160,7160,7160,59
20241119,135100,4273426650,7150,7150,7150,7150,92
20241119,135000,4272768850,7160,7160,7160,7160,32
20241119,134900,4272539730,7160,7150,7160,7150,38
20241119,134800,4272267900,7150,7150,7150,7150,490
20241119,134700,4268764400,7160,7160,7160,7160,78
20241119,134600,4268205920,7160,7160,7160,7160,24
20241119,134500,4268034080,7160,7160,7160,7160,739
20241119,134400,4262742840,7160,7170,7170,7160,1954
20241119,134300,4248741900,7170,7170,7170,7170,391
20241119,134200,4245938430,7180,7180,7180,7180,283
20241119,134100,4243906490,7180,7190,7190,7180,32
20241119,134000,4243676630,7190,7190,7190,7190,11
20241119,133900,4243597540,7190,7180,7190,7180,231
20241119,133800,4241938660,7180,7170,7180,7170,104
20241119,133700,4241191970,7170,7180,7180,7170,607
20241119,133600,4236839180,7170,7160,7170,7160,638
20241119,133500,4232268910,7160,7170,7170,7160,17
20241119,133400,4232147040,7170,7170,7170,7170,1110
20241119,133300,4224188340,7170,7190,7190,7170,881
20241119,133200,4217862300,7190,7200,7200,7190,25
20241119,133100,4217682310,7190,7190,7200,7190,903
20241119,133000,4211189730,7200,7200,7200,7200,50
20241119,132900,4210829730,7200,7180,7200,7180,1159
20241119,132800,4202501480,7180,7210,7210,7180,862
20241119,132700,4196296090,7210,7210,7210,7210,69
20241119,132600,4195798600,7220,7220,7220,7220,0
20241119,132500,4195798600,7220,7220,7220,7220,0
20241119,132400,4195798600,7220,7220,7220,7220,0
20241119,132300,4195798600,7220,7220,7220,7220,1
20241119,132200,4195791380,7200,7230,7230,7200,710
20241119,132100,4190679110,7200,7190,7200,7190,182
20241119,132000,4189370520,7170,7170,7170,7170,8
20241119,131900,4189313160,7170,7170,7170,7170,104
20241119,131800,4188567480,7170,7180,7190,7170,1645
20241119,131700,4176765310,7180,7200,7200,7180,2878
20241119,131600,4156088450,7210,7220,7220,7210,131
20241119,131500,4155143690,7220,7220,7220,7220,1
20241119,131400,4155136470,7230,7240,7240,7230,61
20241119,131300,4154694930,7230,7230,7230,7230,787
20241119,131200,4149004920,7230,7230,7240,7230,860
20241119,131100,4142787110,7240,7230,7240,7230,4
20241119,131000,4142758160,7240,7240,7240,7240,260
20241119,130900,4140875760,7240,7240,7240,7240,3
20241119,130800,4140854040,7250,7240,7250,7230,241
20241119,130700,4139110640,7240,7250,7250,7240,1789
20241119,130600,4126141970,7250,7260,7260,7250,4
20241119,130500,4126112960,7260,7260,7260,7260,20
20241119,130400,4125967760,7260,7250,7260,7250,24
20241119,130300,4125793550,7250,7260,7260,7250,218
20241119,130200,4124211070,7260,7260,7260,7260,178
20241119,130100,4122918790,7260,7260,7260,7260,141
20241119,130000,4121895130,7250,7250,7260,7250,117
20241119,125900,4121046060,7250,7250,7250,7250,68
20241119,125800,4120553060,7250,7240,7250,7240,24
20241119,125700,4120379140,7240,7240,7240,7240,8
20241119,125600,4120321220,7260,7240,7260,7240,2
20241119,125500,4120306720,7240,7240,7240,7230,552
20241119,125400,4116310810,7250,7250,7250,7250,899
20241119,125300,4109793060,7260,7260,7260,7260,105
20241119,125200,4109030760,7250,7250,7260,7250,185
20241119,125100,4107689410,7250,7250,7250,7250,234
20241119,125000,4105992910,7240,7240,7240,7240,1
20241119,124900,4105985670,7240,7230,7240,7230,8
20241119,124800,4105927820,7220,7240,7240,7220,1098
20241119,124700,4097997950,7240,7230,7240,7230,132
20241119,124600,4097043580,7220,7220,7220,7220,0
20241119,124500,4097043580,7220,7220,7220,7220,1
20241119,124400,4097036360,7220,7220,7220,7220,0
20241119,124300,4097036360,7220,7260,7260,7220,2
20241119,124200,4097021880,7210,7230,7230,7210,623
20241119,124100,4092524410,7270,7230,7270,7230,54
20241119,124000,4092133830,7230,7260,7260,7230,328
20241119,123900,4089757000,7260,7260,7260,7260,88
20241119,123800,4089118120,7260,7270,7270,7260,626
20241119,123700,4084567200,7270,7270,7270,7270,2
20241119,123600,4084552660,7270,7270,7270,7270,1
20241119,123500,4084545390,7280,7280,7280,7280,846
20241119,123400,4078386510,7290,7290,7290,7290,240
20241119,123300,4076636910,7300,7300,7300,7300,227
20241119,123200,4074979810,7300,7290,7300,7290,13
20241119,123100,4074885020,7310,7300,7310,7290,769
20241119,123000,4069270210,7300,7290,7300,7280,390
20241119,122900,4066427060,7290,7280,7290,7280,518
20241119,122800,4062650860,7290,7290,7290,7280,511
20241119,122700,4058925680,7290,7290,7290,7280,745
20241119,122600,4053497990,7290,7300,7300,7290,162
20241119,122500,4052316410,7300,7290,7300,7290,105
20241119,122400,4051550370,7280,7290,7300,7280,217
20241119,122300,4049966890,7270,7270,7270,7270,10
20241119,122200,4049894190,7270,7270,7270,7270,74
20241119,122100,4049356210,7300,7280,7300,7280,1400
20241119,122000,4039148280,7280,7280,7280,7280,37
20241119,121900,4038878920,7290,7260,7290,7260,151
20241119,121800,4037778690,7250,7260,7260,7250,49
20241119,121700,4037423040,7270,7270,7270,7270,292
20241119,121600,4035300200,7290,7300,7300,7280,280
20241119,121500,4033258500,7300,7270,7300,7270,338
20241119,121400,4030792480,7270,7270,7270,7270,181
20241119,121300,4029476610,7270,7250,7270,7250,63
20241119,121200,4029018940,7240,7220,7240,7220,48
20241119,121100,4028671610,7220,7220,7220,7220,21
20241119,121000,4028519990,7220,7210,7220,7210,2
20241119,120900,4028505560,7200,7200,7200,7200,100
20241119,120800,4027785560,7200,7200,7200,7200,350
20241119,120700,4025265560,7200,7200,7200,7200,2
20241119,120600,4025251160,7200,7190,7200,7190,54
20241119,120500,4024862870,7200,7200,7200,7200,571
20241119,120400,4020751670,7200,7200,7200,7200,2
20241119,120300,4020737270,7230,7200,7230,7200,17
20241119,120200,4020614840,7190,7200,7200,7190,599
20241119,120100,4016307520,7190,7200,7200,7190,896
20241119,120000,4009857540,7200,7200,7220,7200,18
20241119,115900,4009727860,7200,7200,7210,7200,6
20241119,115800,4009684630,7210,7200,7210,7200,39
20241119,115700,4009403480,7200,7200,7200,7200,5
20241119,115600,4009367480,7200,7200,7210,7190,701
20241119,115500,4004319470,7200,7200,7200,7190,49
20241119,115400,4003966680,7190,7210,7210,7190,84
20241119,115300,4003362390,7190,7220,7220,7180,5005
20241119,115200,3967337780,7220,7230,7230,7220,1250
20241119,115100,3958306530,7230,7230,7230,7230,24
20241119,115000,3958133010,7230,7250,7250,7230,886
20241119,114900,3951721970,7250,7270,7270,7250,132
20241119,114800,3950763580,7260,7260,7260,7260,3
20241119,114700,3950741800,7250,7240,7250,7240,509
20241119,114600,3947056600,7240,7260,7260,7240,153
20241119,114500,3945948480,7240,7270,7270,7240,1005
20241119,114400,3938666250,7280,7300,7300,7280,21
20241119,114300,3938513330,7280,7280,7280,7280,4
20241119,114200,3938484210,7260,7250,7310,7250,48
20241119,114100,3938133900,7250,7240,7250,7240,8
20241119,114000,3938075910,7230,7250,7250,7230,1306
20241119,113900,3928612980,7250,7260,7260,7250,759
20241119,113800,3923103020,7260,7270,7280,7260,1412
20241119,113700,3912851540,7270,7270,7270,7270,36
20241119,113600,3912589820,7260,7300,7300,7260,1973
20241119,113500,3898256670,7300,7300,7300,7300,338
20241119,113400,3895789270,7300,7300,7300,7290,200
20241119,113300,3894329290,7300,7310,7310,7300,135
20241119,113200,3893342780,7320,7320,7320,7320,1
20241119,113100,3893335460,7330,7300,7330,7300,79
20241119,113000,3892756750,7300,7300,7320,7300,125
20241119,112900,3891843660,7300,7280,7300,7280,6
20241119,112800,3891799910,7280,7280,7280,7280,3
20241119,112700,3891778070,7280,7260,7300,7260,189
20241119,112600,3890404880,7270,7270,7270,7270,575
20241119,112500,3886224630,7280,7270,7310,7270,18
20241119,112400,3886093590,7310,7290,7310,7290,42
20241119,112300,3885786880,7300,7300,7300,7300,97
20241119,112200,3885078780,7290,7290,7300,7290,68
20241119,112100,3884583050,7290,7300,7320,7290,519
20241119,112000,3880797410,7290,7270,7290,7260,816
20241119,111900,3874849660,7270,7240,7270,7240,518
20241119,111800,3871096490,7240,7250,7250,7240,107
20241119,111700,3870321740,7240,7250,7250,7240,6
20241119,111600,3870278270,7240,7240,7260,7230,679
20241119,111500,3865364830,7240,7240,7240,7240,372
20241119,111400,3862671550,7240,7240,7250,7240,921
20241119,111300,3856003260,7240,7280,7280,7230,1839
20241119,111200,3842670380,7280,7320,7320,7280,863
20241119,111100,3836373140,7320,7320,7320,7320,6
20241119,111000,3836329220,7320,7310,7320,7310,21
20241119,110900,3836175540,7310,7310,7320,7310,21
20241119,110800,3836021930,7300,7300,7310,7300,245
20241119,110700,3834233090,7320,7320,7320,7320,3
20241119,110600,3834211130,7310,7300,7310,7300,176
20241119,110500,3832926270,7290,7290,7300,7290,90
20241119,110400,3832269350,7290,7300,7310,7290,1221
20241119,110300,3823366010,7300,7290,7300,7290,566
20241119,110200,3819236600,7290,7300,7300,7290,119
20241119,110100,3818368870,7280,7320,7320,7280,532
20241119,110000,3814495520,7270,7340,7340,7270,1499
20241119,105900,3803557230,7350,7360,7360,7350,1312
20241119,105800,3793913770,7360,7380,7380,7360,498
20241119,105700,3790242960,7380,7380,7400,7360,873
20241119,105600,3783801180,7390,7380,7400,7380,471
20241119,105500,3780322620,7380,7370,7380,7360,722
20241119,105400,3775000240,7360,7350,7360,7350,485
20241119,105300,3771432260,7340,7320,7340,7320,67
20241119,105200,3770940670,7320,7300,7320,7300,230
20241119,105100,3769261520,7300,7290,7340,7260,2013
20241119,105000,3754597560,7290,7320,7320,7290,3199
20241119,104900,3731235710,7330,7340,7340,7330,354
20241119,104800,3728640780,7330,7340,7340,7330,603
20241119,104700,3724219550,7340,7340,7340,7340,803
20241119,104600,3718325530,7330,7340,7340,7330,731
20241119,104500,3712965190,7330,7350,7350,7330,604
20241119,104400,3708526850,7330,7340,7350,7320,522
20241119,104300,3704700160,7350,7350,7360,7350,353
20241119,104200,3702104560,7350,7370,7380,7350,2453
20241119,104100,3684051990,7370,7400,7400,7360,1234
20241119,104000,3674948040,7390,7410,7410,7390,378
20241119,103900,3672151470,7410,7380,7410,7380,434
20241119,103800,3668937420,7380,7370,7380,7360,2253
20241119,103700,3652334290,7370,7370,7370,7370,89
20241119,103600,3651678360,7370,7370,7390,7360,552
20241119,103500,3647608840,7380,7400,7400,7370,917
20241119,103400,3640843360,7380,7360,7420,7360,541
20241119,103300,3636849230,7360,7430,7440,7360,5314
20241119,103200,3597545250,7440,7420,7450,7410,1376
20241119,103100,3587333670,7450,7450,7460,7420,1844
20241119,103000,3573607980,7420,7410,7460,7410,2247
20241119,102900,3556893800,7410,7400,7430,7400,1121
20241119,102800,3548578830,7410,7390,7420,7390,1384
20241119,102700,3538336070,7390,7380,7390,7380,495
20241119,102600,3534680970,7380,7390,7390,7370,923
20241119,102500,3527869230,7430,7440,7460,7380,3154
20241119,102400,3504427020,7440,7410,7440,7390,2182
20241119,102300,3488273960,7420,7440,7440,7390,3203
20241119,102200,3464505430,7410,7450,7470,7360,7409
20241119,102100,3409609280,7450,7520,7520,7400,7984
20241119,102000,3350134930,7520,7370,7600,7330,34716
20241119,101900,3089423270,7360,7320,7420,7310,4931
20241119,101800,3053077080,7330,7370,7370,7330,1564
20241119,101700,3041592940,7370,7320,7370,7320,5271
20241119,101600,3002872410,7320,7310,7330,7310,1046
20241119,101500,2995209850,7300,7310,7320,7300,1679
20241119,101400,2982929710,7310,7340,7340,7310,2744
20241119,101300,2962825780,7340,7350,7350,7330,1638
20241119,101200,2950793680,7350,7290,7380,7280,4319
20241119,101100,2919080550,7300,7310,7310,7300,746
20241119,101000,2913629060,7310,7270,7350,7270,6173
20241119,100900,2868503170,7270,7240,7270,7240,1594
20241119,100800,2856937510,7240,7250,7250,7240,141
20241119,100700,2855915290,7250,7240,7250,7230,398
20241119,100600,2853032660,7240,7230,7240,7220,1322
20241119,100500,2843474210,7220,7200,7240,7200,1500
20241119,100400,2832629770,7200,7200,7200,7200,119
20241119,100300,2831772970,7210,7210,7220,7210,604
20241119,100200,2827418120,7210,7220,7220,7210,1073
20241119,100100,2819679710,7220,7230,7230,7220,426
20241119,100000,2816602770,7230,7240,7240,7230,2467
20241119,095900,2798741790,7240,7250,7250,7240,375
20241119,095800,2796026540,7250,7250,7250,7240,575
20241119,095700,2791859930,7250,7270,7270,7240,1887
20241119,095600,2778195360,7260,7250,7280,7250,499
20241119,095500,2774574830,7250,7260,7270,7250,1170
20241119,095400,2766072490,7260,7220,7260,7220,2672
20241119,095300,2746725630,7220,7220,7240,7220,264
20241119,095200,2744815870,7210,7210,7210,7210,305
20241119,095100,2742616820,7200,7200,7200,7200,9
20241119,095000,2742552020,7200,7200,7230,7190,707
20241119,094900,2737455940,7200,7190,7210,7190,107
20241119,094800,2736685580,7190,7200,7200,7190,926
20241119,094700,2730018590,7200,7210,7230,7200,46
20241119,094600,2729687000,7210,7200,7210,7200,57
20241119,094500,2729276200,7200,7200,7200,7200,158
20241119,094400,2728138600,7240,7210,7260,7200,3037
20241119,094300,2706180150,7210,7200,7210,7190,559
20241119,094200,2702158770,7200,7190,7200,7180,1919
20241119,094100,2688361050,7190,7160,7190,7130,4298
20241119,094000,2657623310,7170,7190,7190,7170,1532
20241119,093900,2646625940,7200,7170,7200,7170,44
20241119,093800,2646310150,7170,7180,7180,7170,508
20241119,093700,2642665090,7180,7180,7190,7170,892
20241119,093600,2636262940,7180,7190,7230,7180,1704
20241119,093500,2624014740,7200,7180,7230,7180,538
20241119,093400,2620143740,7180,7210,7210,7180,3094
20241119,093300,2597890980,7210,7250,7250,7200,1306
20241119,093200,2588467060,7250,7270,7270,7250,6577
20241119,093100,2540724320,7280,7280,7300,7270,1029
20241119,093000,2533224380,7290,7270,7290,7260,4341
20241119,092900,2501615400,7270,7270,7280,7270,601
20241119,092800,2497245060,7280,7290,7290,7270,956
20241119,092700,2490280470,7290,7230,7290,7230,3257
20241119,092600,2466617020,7230,7240,7240,7220,547
20241119,092500,2462662320,7250,7250,7260,7230,3784
20241119,092400,2435282110,7250,7290,7290,7250,3568
20241119,092300,2409375590,7280,7250,7290,7250,2269
20241119,092200,2392881790,7250,7230,7280,7230,3962
20241119,092100,2364122610,7240,7220,7240,7220,2237
20241119,092000,2347960880,7230,7200,7230,7200,1180
20241119,091900,2339440510,7220,7200,7220,7190,1321
20241119,091800,2329933540,7200,7200,7220,7190,714
20241119,091700,2324791860,7200,7180,7200,7170,3461
20241119,091600,2299932860,7190,7170,7240,7140,6835
20241119,091500,2250929010,7190,7180,7230,7160,2185
20241119,091400,2235198750,7160,7160,7200,7120,10604
20241119,091300,2159465780,7160,7160,7190,7150,2756
20241119,091200,2139730840,7160,7180,7200,7160,2929
20241119,091100,2118718630,7180,7230,7250,7170,6877
20241119,091000,2069202520,7230,7180,7240,7180,2866
20241119,090900,2048500180,7190,7170,7210,7130,4278
20241119,090800,2017862950,7160,7250,7250,7100,20734
20241119,090700,1869062260,7250,7270,7270,7220,7163
20241119,090600,1817188600,7220,7360,7360,7210,16308
20241119,090500,1698585060,7370,7330,7370,7270,15742
20241119,090400,1583404580,7330,7490,7500,7330,12043
20241119,090300,1494036810,7500,7520,7560,7490,9616
20241119,090200,1421864210,7520,7450,7620,7380,42799
20241119,090100,1099553310,7390,7570,7590,7350,50675
20241119,090000,720598330,7570,7350,7690,7300,96619