stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183400,57701820525,4005,4005,4005,4005,141428
20241120,183300,57701820525,4005,4005,4005,4005,0
20241120,183200,57701820525,4005,4005,4005,4005,0
20241120,183100,57701820525,4005,4005,4005,4005,0
20241120,183000,57701820525,4005,4005,4005,4005,0
20241120,182900,57701820525,4005,4005,4005,4005,0
20241120,182800,57701820525,4005,4005,4005,4005,0
20241120,182700,57701820525,4005,4005,4005,4005,0
20241120,182600,57701820525,4005,4005,4005,4005,0
20241120,182500,57701820525,4005,4005,4005,4005,0
20241120,182400,57701820525,4005,4005,4005,4005,0
20241120,182300,57701820525,4005,4005,4005,4005,0
20241120,182200,57701820525,4005,4005,4005,4005,0
20241120,182100,57701820525,4005,4005,4005,4005,0
20241120,182000,57701820525,4005,4005,4005,4005,0
20241120,181900,57701820525,4005,4005,4005,4005,0
20241120,181800,57701820525,4005,4005,4005,4005,0
20241120,181700,57701820525,4005,4005,4005,4005,0
20241120,181600,57701820525,4005,4005,4005,4005,0
20241120,181500,57701820525,4005,4005,4005,4005,0
20241120,181400,57701820525,4005,4005,4005,4005,0
20241120,181300,57701820525,4005,4005,4005,4005,0
20241120,181200,57701820525,4005,4005,4005,4005,0
20241120,181100,57701820525,4005,4005,4005,4005,0
20241120,181000,57701820525,4005,4005,4005,4005,0
20241120,180900,57701820525,4005,4005,4005,4005,0
20241120,180800,57701820525,4005,4005,4005,4005,0
20241120,180700,57701820525,4005,4005,4005,4005,0
20241120,180600,57701820525,4005,4005,4005,4005,0
20241120,180500,57701820525,4005,4005,4005,4005,0
20241120,180400,57701820525,4005,4005,4005,4005,141428
20241120,180300,57701820525,4005,4005,4005,4005,0
20241120,180200,57701820525,4005,4005,4005,4005,0
20241120,180100,57701820525,4005,4005,4005,4005,0
20241120,180000,57701820525,4005,4005,4005,4005,0
20241120,175900,57701820525,4005,4005,4005,4005,0
20241120,175800,57701820525,4005,4005,4005,4005,0
20241120,175700,57701820525,4005,4005,4005,4005,0
20241120,175600,57701820525,4005,4005,4005,4005,0
20241120,175500,57701820525,4005,4005,4005,4005,0
20241120,175400,57701820525,4005,4005,4005,4005,0
20241120,175300,57701820525,4005,4005,4005,4005,0
20241120,175200,57701820525,4005,4005,4005,4005,0
20241120,175100,57701820525,4005,4005,4005,4005,0
20241120,175000,57701820525,4005,4005,4005,4005,0
20241120,174900,57701820525,4005,4005,4005,4005,0
20241120,174800,57701820525,4005,4005,4005,4005,0
20241120,174700,57701820525,4005,4005,4005,4005,0
20241120,174600,57701820525,4005,4005,4005,4005,0
20241120,174500,57701820525,4005,4005,4005,4005,0
20241120,174400,57701820525,4005,4005,4005,4005,0
20241120,174300,57701820525,4005,4005,4005,4005,0
20241120,174200,57701820525,4005,4005,4005,4005,0
20241120,174100,57701820525,4005,4005,4005,4005,0
20241120,174000,57701820525,4005,4005,4005,4005,0
20241120,173900,57701820525,4005,4005,4005,4005,0
20241120,173800,57701820525,4005,4005,4005,4005,0
20241120,173700,57701820525,4005,4005,4005,4005,0
20241120,173600,57701820525,4005,4005,4005,4005,0
20241120,173500,57701820525,4005,4005,4005,4005,0
20241120,173400,57701820525,4005,4005,4005,4005,141428
20241120,173300,57701820525,4005,4005,4005,4005,0
20241120,173200,57701820525,4005,4005,4005,4005,0
20241120,173100,57701820525,4005,4005,4005,4005,0
20241120,173000,57701820525,4005,4005,4005,4005,0
20241120,172900,57701820525,4005,4005,4005,4005,0
20241120,172800,57701820525,4005,4005,4005,4005,0
20241120,172700,57701820525,4005,4005,4005,4005,0
20241120,172600,57701820525,4005,4005,4005,4005,0
20241120,172500,57701820525,4005,4005,4005,4005,0
20241120,172400,57701820525,4005,4005,4005,4005,0
20241120,172300,57701820525,4005,4005,4005,4005,0
20241120,172200,57701820525,4005,4005,4005,4005,0
20241120,172100,57701820525,4005,4005,4005,4005,0
20241120,172000,57701820525,4005,4005,4005,4005,0
20241120,171900,57701820525,4005,4005,4005,4005,0
20241120,171800,57701820525,4005,4005,4005,4005,0
20241120,171700,57701820525,4005,4005,4005,4005,0
20241120,171600,57701820525,4005,4005,4005,4005,0
20241120,171500,57701820525,4005,4005,4005,4005,0
20241120,171400,57701820525,4005,4005,4005,4005,0
20241120,171300,57701820525,4005,4005,4005,4005,0
20241120,171200,57701820525,4005,4005,4005,4005,0
20241120,171100,57701820525,4005,4005,4005,4005,0
20241120,171000,57701820525,4005,4005,4005,4005,0
20241120,170900,57701820525,4005,4005,4005,4005,0
20241120,170800,57701820525,4005,4005,4005,4005,0
20241120,170700,57701820525,4005,4005,4005,4005,0
20241120,170600,57701820525,4005,4005,4005,4005,0
20241120,170500,57701820525,4005,4005,4005,4005,0
20241120,170400,57701820525,4005,4005,4005,4005,141428
20241120,170300,57701820525,4005,4005,4005,4005,0
20241120,170200,57701820525,4005,4005,4005,4005,0
20241120,170100,57701820525,4005,4005,4005,4005,0
20241120,170000,57701820525,4005,4005,4005,4005,0
20241120,165900,57701820525,4005,4005,4005,4005,0
20241120,165800,57701820525,4005,4005,4005,4005,0
20241120,165700,57701820525,4005,4005,4005,4005,0
20241120,165600,57701820525,4005,4005,4005,4005,0
20241120,165500,57701820525,4005,4005,4005,4005,0
20241120,165400,57701820525,4005,4005,4005,4005,0
20241120,165300,57701820525,4005,4005,4005,4005,0
20241120,165200,57701820525,4005,4005,4005,4005,0
20241120,165100,57701820525,4005,4005,4005,4005,0
20241120,165000,57701820525,4005,4005,4005,4005,0
20241120,164900,57701820525,4005,4005,4005,4005,0
20241120,164800,57701820525,4005,4005,4005,4005,0
20241120,164700,57701820525,4005,4005,4005,4005,0
20241120,164600,57701820525,4005,4005,4005,4005,0
20241120,164500,57701820525,4005,4005,4005,4005,0
20241120,164400,57701820525,4005,4005,4005,4005,0
20241120,164300,57701820525,4005,4005,4005,4005,0
20241120,164200,57701820525,4005,4005,4005,4005,0
20241120,164100,57701820525,4005,4005,4005,4005,0
20241120,164000,57701820525,4005,4005,4005,4005,0
20241120,163900,57701820525,4005,4005,4005,4005,0
20241120,163800,57701820525,4005,4005,4005,4005,0
20241120,163700,57701820525,4005,4005,4005,4005,0
20241120,163600,57701820525,4005,4005,4005,4005,0
20241120,163500,57701820525,4005,4005,4005,4005,0
20241120,163400,57701820525,4005,4005,4005,4005,141428
20241120,163300,57701820525,4005,4005,4005,4005,0
20241120,163200,57701820525,4005,4005,4005,4005,0
20241120,163100,57701820525,4005,4005,4005,4005,0
20241120,163000,57701820525,4005,4005,4005,4005,0
20241120,162900,57701820525,4005,4005,4005,4005,0
20241120,162800,57701820525,4005,4005,4005,4005,0
20241120,162700,57701820525,4005,4005,4005,4005,0
20241120,162600,57701820525,4005,4005,4005,4005,0
20241120,162500,57701820525,4005,4005,4005,4005,0
20241120,162400,57701820525,4005,4005,4005,4005,0
20241120,162300,57701820525,4005,4005,4005,4005,0
20241120,162200,57701820525,4005,4005,4005,4005,0
20241120,162100,57701820525,4005,4005,4005,4005,0
20241120,162000,57701820525,4005,4005,4005,4005,0
20241120,161900,57701820525,4005,4005,4005,4005,0
20241120,161800,57701820525,4005,4005,4005,4005,0
20241120,161700,57701820525,4005,4005,4005,4005,0
20241120,161600,57701820525,4005,4005,4005,4005,0
20241120,161500,57701820525,4005,4005,4005,4005,0
20241120,161400,57701820525,4005,4005,4005,4005,0
20241120,161300,57701820525,4005,4005,4005,4005,0
20241120,161200,57701820525,4005,4005,4005,4005,0
20241120,161100,57701820525,4005,4005,4005,4005,0
20241120,161000,57701820525,4005,4005,4005,4005,0
20241120,160900,57701820525,4005,4005,4005,4005,0
20241120,160800,57701820525,4005,4005,4005,4005,0
20241120,160700,57701820525,4005,4005,4005,4005,0
20241120,160600,57701820525,4005,4005,4005,4005,0
20241120,160500,57701820525,4005,4005,4005,4005,0
20241120,160400,57701820525,4005,4005,4005,4005,141428
20241120,160300,57701820525,4005,4005,4005,4005,0
20241120,160200,57701820525,4005,4005,4005,4005,0
20241120,160100,57701820525,4005,4005,4005,4005,0
20241120,160000,57701820525,4005,4005,4005,4005,0
20241120,155900,57701820525,4005,4005,4005,4005,0
20241120,155800,57701820525,4005,4005,4005,4005,0
20241120,155700,57701820525,4005,4005,4005,4005,0
20241120,155600,57701820525,4005,4005,4005,4005,0
20241120,155500,57701820525,4005,4005,4005,4005,0
20241120,155400,57701820525,4005,4005,4005,4005,0
20241120,155300,57701820525,4005,4005,4005,4005,0
20241120,155200,57701820525,4005,4005,4005,4005,0
20241120,155100,57701820525,4005,4005,4005,4005,0
20241120,155000,57701820525,4005,4005,4005,4005,0
20241120,154900,57701820525,4005,4005,4005,4005,0
20241120,154800,57701820525,4005,4005,4005,4005,0
20241120,154700,57701820525,4005,4005,4005,4005,0
20241120,154600,57701820525,4005,4005,4005,4005,0
20241120,154500,57701820525,4005,4005,4005,4005,0
20241120,154400,57701820525,4005,4005,4005,4005,0
20241120,154300,57701820525,4005,4005,4005,4005,0
20241120,154200,57701820525,4005,4005,4005,4005,0
20241120,154100,57701820525,4005,4005,4005,4005,0
20241120,154000,57701820525,4005,4005,4005,4005,0
20241120,153900,57701820525,4005,4005,4005,4005,0
20241120,153800,57701820525,4005,4005,4005,4005,0
20241120,153700,57701820525,4005,4005,4005,4005,0
20241120,153600,57701820525,4005,4005,4005,4005,0
20241120,153500,57701820525,4005,4005,4005,4005,0
20241120,153400,57701820525,4005,4005,4005,4005,141428
20241120,153300,57701820525,4005,4005,4005,4005,0
20241120,153200,57701820525,4005,4005,4005,4005,0
20241120,153100,57701820525,4005,4005,4005,4005,0
20241120,153000,57701820525,4005,4005,4005,4005,141428
20241120,152900,57135401385,3965,3965,3965,3965,0
20241120,152800,57135401385,3965,3965,3965,3965,0
20241120,152700,57135401385,3965,3965,3965,3965,0
20241120,152600,57135401385,3965,3965,3965,3965,0
20241120,152500,57135401385,3965,3965,3965,3965,0
20241120,152400,57135401385,3965,3965,3965,3965,0
20241120,152300,57135401385,3965,3965,3965,3965,0
20241120,152200,57135401385,3965,3965,3965,3965,0
20241120,152100,57135401385,3965,3965,3965,3965,0
20241120,152000,57135401385,3965,3965,3965,3965,0
20241120,151900,57135401385,3965,3945,3965,3945,22194
20241120,151800,57047704995,3950,3970,3970,3925,40873
20241120,151700,56886551600,3970,3965,3970,3950,16218
20241120,151600,56822314170,3965,3965,3965,3945,8006
20241120,151500,56790643365,3960,3955,3965,3950,3412
20241120,151400,56777136160,3950,3955,3960,3945,7738
20241120,151300,56746534040,3945,3965,3965,3945,6481
20241120,151200,56720937450,3965,3965,3965,3950,11064
20241120,151100,56677153635,3965,3960,3965,3960,5531
20241120,151000,56655250175,3960,3935,3960,3935,3857
20241120,150900,56640006995,3935,3940,3965,3935,8553
20241120,150800,56606285355,3940,3960,3965,3935,5356
20241120,150700,56585146285,3960,3945,3960,3935,10171
20241120,150600,56545008045,3945,3940,3950,3915,25574
20241120,150500,56444469810,3940,3940,3950,3935,3790
20241120,150400,56429533240,3940,3955,3965,3935,28421
20241120,150300,56317497355,3955,3950,3955,3945,4843
20241120,150200,56298370970,3945,3945,3965,3945,6199
20241120,150100,56273893685,3945,3965,3965,3940,41963
20241120,150000,56108138870,3960,3970,3970,3960,11049
20241120,145900,56064362860,3970,3975,3975,3960,10064
20241120,145800,56024440455,3975,3970,3980,3965,7898
20241120,145700,55993074905,3970,3970,3980,3960,20053
20241120,145600,55913554920,3970,3980,3980,3965,6387
20241120,145500,55888185095,3980,3985,3985,3970,5072
20241120,145400,55868032035,3985,3980,3985,3965,33566
20241120,145300,55734663780,3980,3990,3990,3980,14381
20241120,145200,55677394990,3990,3995,3995,3985,11572
20241120,145100,55631234975,3995,3990,3995,3990,1617
20241120,145000,55624781885,3990,3995,3995,3980,8957
20241120,144900,55589070380,3995,3990,3995,3980,13808
20241120,144800,55534035680,3990,4000,4000,3990,7530
20241120,144700,55503964735,3995,3995,4010,3995,8516
20241120,144600,55469928715,3990,4000,4005,3990,8066
20241120,144500,55437695385,4000,4005,4010,4000,13481
20241120,144400,55383743985,4005,4015,4015,4000,9193
20241120,144300,55346912855,4015,3995,4020,3995,23302
20241120,144200,55253511200,4000,4000,4005,3995,7754
20241120,144100,55222496605,4000,4005,4010,4000,14954
20241120,144000,55162613110,4000,4005,4010,4000,3502
20241120,143900,55148592445,4005,3995,4005,3985,10353
20241120,143800,55107244460,3990,3995,3995,3970,11045
20241120,143700,55063285050,3995,3990,3995,3990,1742
20241120,143600,55056331340,3990,4000,4005,3980,8198
20241120,143500,55023622125,4000,4010,4015,4000,3166
20241120,143400,55010941710,4010,4010,4015,4000,5092
20241120,143300,54990524960,4000,4000,4010,3995,3827
20241120,143200,54975198190,3995,3990,4005,3980,9255
20241120,143100,54938298665,3990,3990,4005,3990,5171
20241120,143000,54917658090,3990,4000,4000,3985,13414
20241120,142900,54864104055,4000,4000,4010,4000,14570
20241120,142800,54805785010,4000,4020,4020,4000,16642
20241120,142700,54739018315,4020,4010,4025,4010,5941
20241120,142600,54715135930,4010,4005,4015,4000,2047
20241120,142500,54706932465,4000,4020,4020,4000,10463
20241120,142400,54664961435,4020,4015,4025,4015,30036
20241120,142300,54544236860,4015,4000,4015,3990,17925
20241120,142200,54472444240,4000,3995,4000,3990,15799
20241120,142100,54409344860,3995,3990,3995,3985,9835
20241120,142000,54370077190,3990,3985,3990,3985,2241
20241120,141900,54361141415,3985,3985,3985,3985,1839
20241120,141800,54353813000,3985,3980,3990,3980,4249
20241120,141700,54336865005,3980,3990,3990,3980,9152
20241120,141600,54300363315,3990,3980,3995,3980,10875
20241120,141500,54256994860,3975,3980,3985,3975,7143
20241120,141400,54228567160,3980,3990,3990,3980,5690
20241120,141300,54205919520,3980,3975,3980,3965,9168
20241120,141200,54169545065,3970,3980,3980,3970,3109
20241120,141100,54157196640,3980,3975,3990,3975,1899
20241120,141000,54149642030,3975,3985,3990,3970,11569
20241120,140900,54103594680,3985,3995,3995,3985,1244
20241120,140800,54098632810,3995,3990,3995,3985,1750
20241120,140700,54091647740,3990,4000,4000,3985,7594
20241120,140600,54061359145,4000,4000,4000,3990,4541
20241120,140500,54043234190,4000,4000,4000,3985,3219
20241120,140400,54030393785,4000,4010,4010,3990,16358
20241120,140300,53964935265,4005,3990,4010,3985,25843
20241120,140200,53861579725,3990,3995,4000,3985,7054
20241120,140100,53833409710,3990,3985,3995,3980,5960
20241120,140000,53809646790,3985,3965,3990,3965,10126
20241120,135900,53769350615,3975,3975,3975,3965,5673
20241120,135800,53746834420,3980,3980,3985,3980,12377
20241120,135700,53697565320,3980,3985,4000,3975,25121
20241120,135600,53597360595,3985,3985,3995,3980,14463
20241120,135500,53539663785,3985,3965,3985,3965,10757
20241120,135400,53496868660,3965,3965,3970,3960,3096
20241120,135300,53484595315,3965,3955,3965,3950,3428
20241120,135200,53471026585,3955,3950,3960,3950,2094
20241120,135100,53462745240,3955,3955,3960,3950,1288
20241120,135000,53457649195,3955,3940,3955,3940,1050
20241120,134900,53453504000,3940,3955,3955,3940,1750
20241120,134800,53446602090,3950,3950,3955,3950,1835
20241120,134700,53439352230,3945,3945,3945,3940,481
20241120,134600,53437455575,3945,3950,3950,3940,1920
20241120,134500,53429884435,3950,3955,3960,3950,1153
20241120,134400,53425328780,3960,3955,3960,3955,399
20241120,134300,53423749610,3955,3960,3965,3955,419
20241120,134200,53422090435,3960,3940,3960,3940,614
20241120,134100,53419659840,3945,3940,3945,3935,324
20241120,134000,53418384755,3935,3955,3960,3935,4100
20241120,133900,53402187615,3955,3955,3965,3950,2313
20241120,133800,53393033190,3955,3965,3965,3950,1833
20241120,133700,53385770510,3950,3950,3965,3945,3628
20241120,133600,53371404510,3950,3945,3960,3945,732
20241120,133500,53368516735,3945,3945,3960,3945,4583
20241120,133400,53350404490,3945,3925,3950,3925,6027
20241120,133300,53326680745,3925,3940,3940,3925,9002
20241120,133200,53291314330,3940,3940,3940,3940,505
20241120,133100,53289324630,3940,3960,3960,3940,2290
20241120,133000,53280283895,3960,3960,3965,3950,6555
20241120,132900,53254324020,3960,3940,3960,3940,2561
20241120,132800,53244199105,3935,3945,3950,3935,601
20241120,132700,53241828230,3930,3930,3945,3930,1120
20241120,132600,53237416090,3930,3930,3940,3925,1810
20241120,132500,53230299315,3925,3945,3945,3925,2269
20241120,132400,53221383140,3930,3930,3940,3920,6840
20241120,132300,53194522035,3940,3940,3940,3930,6008
20241120,132200,53170883015,3940,3945,3945,3940,975
20241120,132100,53167036725,3945,3950,3955,3945,1726
20241120,132000,53160226435,3950,3950,3960,3945,3698
20241120,131900,53145620800,3960,3960,3960,3950,1237
20241120,131800,53140723700,3960,3950,3960,3940,2064
20241120,131700,53132579325,3960,3965,3965,3950,524
20241120,131600,53130506050,3940,3955,3965,3940,5405
20241120,131500,53109122935,3955,3945,3955,3935,8023
20241120,131400,53077478550,3945,3940,3950,3935,3250
20241120,131300,53064677900,3940,3950,3950,3940,1844
20241120,131200,53057402885,3950,3955,3955,3945,1622
20241120,131100,53050997155,3950,3945,3955,3945,1706
20241120,131000,53044260425,3945,3950,3955,3945,2275
20241120,130900,53035274845,3945,3945,3950,3945,1280
20241120,130800,53030224200,3945,3940,3945,3940,2758
20241120,130700,53019347390,3940,3925,3940,3925,7585
20241120,130600,52989535860,3925,3925,3930,3925,1255
20241120,130500,52984609750,3925,3925,3930,3925,1613
20241120,130400,52978277125,3925,3925,3935,3925,1314
20241120,130300,52973117855,3935,3940,3945,3920,9427
20241120,130200,52936115225,3940,3925,3940,3925,4473
20241120,130100,52918538890,3925,3925,3940,3925,4533
20241120,130000,52900745445,3925,3935,3940,3925,3688
20241120,125900,52886258660,3930,3935,3940,3915,19405
20241120,125800,52810090440,3935,3955,3955,3935,10931
20241120,125700,52766987305,3955,3980,3980,3955,5959
20241120,125600,52743378905,3975,3960,3975,3955,4160
20241120,125500,52726873915,3955,3960,3960,3950,2360
20241120,125400,52717543590,3960,3955,3965,3945,5636
20241120,125300,52695287940,3960,3955,3960,3950,1223
20241120,125200,52690448665,3950,3960,3965,3945,10863
20241120,125100,52647513510,3965,3970,3970,3950,17825
20241120,125000,52576947100,3970,3970,3985,3965,3891
20241120,124900,52561491390,3965,3965,3965,3960,3217
20241120,124800,52548737270,3965,3985,3990,3960,5110
20241120,124700,52528465720,3985,3990,3990,3965,10355
20241120,124600,52487250265,3990,3965,3990,3960,12158
20241120,124500,52438991295,3965,3980,3985,3965,27821
20241120,124400,52328450060,3980,4020,4030,3980,43232
20241120,124300,52155368500,4020,3985,4025,3980,44626
20241120,124200,51976484465,3985,4000,4005,3980,51955
20241120,124100,51768967095,4005,3960,4010,3960,71884
20241120,124000,51482123980,3965,3940,3965,3935,23585
20241120,123900,51388948635,3940,3945,3945,3940,3604
20241120,123800,51374743010,3945,3935,3945,3935,8740
20241120,123700,51340310530,3935,3925,3935,3925,3990
20241120,123600,51324632440,3925,3925,3925,3920,1388
20241120,123500,51319185405,3920,3920,3925,3920,3178
20241120,123400,51306721700,3930,3920,3935,3915,11763
20241120,123300,51260563835,3920,3890,3920,3890,18029
20241120,123200,51190123690,3900,3890,3900,3885,7047
20241120,123100,51162664715,3895,3900,3905,3890,10215
20241120,123000,51122868850,3905,3890,3905,3885,7718
20241120,122900,51092789870,3890,3880,3895,3875,14895
20241120,122800,51034976505,3880,3900,3900,3880,14329
20241120,122700,50979264075,3900,3905,3905,3875,36761
20241120,122600,50836478040,3895,3905,3910,3895,5945
20241120,122500,50813302740,3900,3900,3910,3890,22495
20241120,122400,50725692970,3900,3915,3915,3900,10824
20241120,122300,50683431320,3915,3915,3915,3910,2221
20241120,122200,50674741625,3910,3925,3925,3910,3670
20241120,122100,50660368620,3920,3910,3920,3910,9659
20241120,122000,50622554615,3910,3910,3915,3900,16339
20241120,121900,50558683390,3905,3920,3920,3900,11515
20241120,121800,50513737195,3905,3915,3920,3905,9566
20241120,121700,50476345985,3915,3920,3925,3910,6006
20241120,121600,50452805995,3905,3920,3930,3905,17772
20241120,121500,50383248380,3930,3930,3935,3915,15185
20241120,121400,50323676120,3935,3945,3955,3930,23995
20241120,121300,50229008165,3940,3940,3945,3935,4218
20241120,121200,50212390395,3935,3925,3935,3925,3117
20241120,121100,50200133405,3925,3925,3935,3920,9817
20241120,121000,50161596040,3935,3925,3940,3920,1674
20241120,120900,50155027145,3935,3935,3935,3920,5821
20241120,120800,50132154335,3935,3945,3945,3930,6904
20241120,120700,50104960465,3945,3930,3945,3920,2881
20241120,120600,50093629420,3930,3920,3945,3920,20343
20241120,120500,50013777785,3920,3930,3930,3920,7965
20241120,120400,49982552800,3925,3930,3935,3925,5164
20241120,120300,49962267980,3935,3945,3945,3930,3869
20241120,120200,49947045560,3945,3930,3945,3930,6065
20241120,120100,49923152445,3925,3940,3940,3925,4327
20241120,120000,49906139025,3940,3920,3945,3920,3767
20241120,115900,49891317805,3920,3925,3930,3920,2819
20241120,115800,49880253410,3925,3925,3930,3920,1906
20241120,115700,49872772120,3925,3925,3930,3920,2921
20241120,115600,49861308570,3920,3920,3930,3920,3913
20241120,115500,49845962000,3930,3940,3940,3915,10142
20241120,115400,49806098605,3935,3925,3940,3925,12884
20241120,115300,49755434860,3925,3915,3930,3915,3013
20241120,115200,49743612090,3915,3915,3920,3910,8954
20241120,115100,49708593815,3910,3920,3920,3910,4176
20241120,115000,49692254185,3925,3910,3925,3905,21316
20241120,114900,49608847690,3910,3920,3925,3895,58608
20241120,114800,49380089215,3915,3915,3930,3915,20292
20241120,114700,49300573485,3915,3915,3925,3905,21227
20241120,114600,49217390485,3920,3930,3930,3900,49256
20241120,114500,49024791140,3905,3925,3930,3900,70941
20241120,114400,48746951340,3930,3965,3965,3920,88350
20241120,114300,48399497735,3965,3970,3970,3965,7809
20241120,114200,48368532015,3965,3965,3970,3965,1577
20241120,114100,48362278880,3965,3970,3980,3960,4667
20241120,114000,48343768320,3970,3965,3985,3960,6093
20241120,113900,48319606920,3980,3955,3980,3955,15999
20241120,113800,48256260970,3955,3970,3980,3955,9204
20241120,113700,48219784935,3970,3990,3995,3970,14641
20241120,113600,48161461195,3980,3985,4005,3980,6531
20241120,113500,48135348835,3985,3990,3995,3985,10736
20241120,113400,48092507785,3995,3995,4000,3990,3358
20241120,113300,48079095315,3995,4010,4010,3995,8292
20241120,113200,48045959025,4005,3990,4010,3985,9937
20241120,113100,48006219085,3990,3980,4000,3980,9435
20241120,113000,47968589250,3980,4000,4005,3980,25407
20241120,112900,47867296415,4000,4005,4015,3995,6593
20241120,112800,47840932445,3990,4005,4010,3990,9859
20241120,112700,47801521800,4005,4005,4020,4005,2579
20241120,112600,47791176935,4020,4010,4020,4000,5865
20241120,112500,47767671925,4010,4010,4020,4005,7246
20241120,112400,47738600270,4015,4005,4015,3990,8570
20241120,112300,47704277205,4005,4020,4025,4005,21019
20241120,112200,47619803750,4020,4005,4025,4000,19287
20241120,112100,47542376755,4005,3980,4020,3975,31588
20241120,112000,47416121030,3980,3970,3980,3970,7302
20241120,111900,47387119445,3970,3985,3985,3970,23463
20241120,111800,47293780970,3985,3965,3985,3955,6868
20241120,111700,47266464720,3965,3960,3965,3950,18935
20241120,111600,47191507470,3960,3960,3965,3960,5101
20241120,111500,47171301630,3960,3960,3975,3960,11531
20241120,111400,47125598440,3960,3955,3970,3955,5840
20241120,111300,47102465980,3950,3975,3975,3950,76357
20241120,111200,46800378670,3975,3970,3975,3965,13202
20241120,111100,46747952265,3970,3965,3970,3960,22374
20241120,111000,46659220450,3965,3980,3990,3965,21923
20241120,110900,46572155600,3990,3980,3990,3980,10228
20241120,110800,46531433205,3975,3975,3990,3965,31812
20241120,110700,46404977355,3980,4010,4010,3975,41733
20241120,110600,46238546210,4015,4020,4030,4010,9121
20241120,110500,46201900500,4020,4040,4040,4015,8183
20241120,110400,46168981535,4035,4040,4045,4030,11410
20241120,110300,46122898100,4040,4045,4050,4035,9534
20241120,110200,46084384570,4045,4040,4050,4035,18107
20241120,110100,46011124435,4035,4015,4040,4015,9773
20241120,110000,45971725255,4015,4020,4035,4010,17103
20241120,105900,45902940490,4010,4000,4020,4000,6984
20241120,105800,45874952950,4000,3980,4020,3970,24729
20241120,105700,45776153940,3975,4015,4020,3965,72943
20241120,105600,45485622030,4020,4000,4025,4000,10886
20241120,105500,45441982715,4000,4025,4025,4000,41200
20241120,105400,45276920615,4020,4035,4035,4020,20847
20241120,105300,45192979655,4035,4025,4035,4020,11965
20241120,105200,45144785415,4020,4020,4025,4015,6860
20241120,105100,45117205090,4015,4035,4040,4015,16239
20241120,105000,45051797630,4035,4005,4035,4005,38493
20241120,104900,44897001020,4005,4030,4035,4000,63476
20241120,104800,44642151230,4030,4035,4045,4020,29284
20241120,104700,44524141270,4035,4050,4060,4015,71327
20241120,104600,44236575760,4050,4075,4090,4040,102260
20241120,104500,43822155250,4075,4075,4080,4055,22269
20241120,104400,43731542240,4080,4060,4090,4060,34353
20241120,104300,43591515735,4070,4085,4095,4055,61467
20241120,104200,43341142725,4085,4090,4100,4065,93090
20241120,104100,42961328695,4090,4125,4130,4080,102296
20241120,104000,42541415045,4125,4160,4180,4125,200586
20241120,103900,41707449610,4160,4110,4165,4110,128866
20241120,103800,41173136280,4110,4095,4130,4090,79861
20241120,103700,40844518740,4100,4100,4100,4080,14345
20241120,103600,40785794490,4100,4085,4105,4065,33854
20241120,103500,40647304810,4090,4075,4090,4050,55717
20241120,103400,40421057375,4075,4080,4105,4075,31699
20241120,103300,40291359535,4075,4085,4095,4065,41745
20241120,103200,40121218750,4080,4080,4100,4070,34394
20241120,103100,39980814620,4075,4095,4115,4075,31393
20241120,103000,39852531110,4090,4095,4120,4080,33780
20241120,102900,39714125195,4095,4115,4120,4080,61704
20241120,102800,39461355900,4115,4120,4135,4105,42077
20241120,102700,39287842550,4120,4170,4170,4105,115783
20241120,102600,38809514290,4165,4100,4170,4095,219384
20241120,102500,37899889030,4095,4085,4120,4075,60308
20241120,102400,37652344295,4085,4060,4115,4060,48163
20241120,102300,37455285495,4065,4085,4085,4060,23178
20241120,102200,37360944190,4085,4065,4090,4040,55321
20241120,102100,37136003225,4060,4100,4125,4010,160499
20241120,102000,36483039225,4110,4090,4115,4075,73483
20241120,101900,36182567330,4095,4115,4125,4085,83906
20241120,101800,35838325320,4125,4150,4165,4075,198712
20241120,101700,35018827070,4145,4070,4160,4065,412734
20241120,101600,33316621855,4065,4070,4075,4045,34879
20241120,101500,33174913805,4055,4035,4070,4010,55006
20241120,101400,32952686650,4040,4050,4060,4025,60586
20241120,101300,32707419160,4050,4035,4050,4010,47714
20241120,101200,32514861830,4035,4040,4050,4020,47452
20241120,101100,32323163045,4045,4005,4055,4000,116435
20241120,101000,31853428380,3980,3990,4010,3965,62328
20241120,100900,31604842240,3990,3960,4005,3950,74067
20241120,100800,31309672670,3955,3950,3955,3925,29057
20241120,100700,31195191800,3950,3945,3960,3930,30769
20241120,100600,31073873765,3940,3925,3950,3915,29277
20241120,100500,30958731345,3930,3915,3930,3890,32545
20241120,100400,30831414625,3910,3885,3930,3880,28980
20241120,100300,30718232305,3885,3880,3910,3880,13734
20241120,100200,30664812015,3880,3900,3915,3880,67968
20241120,100100,30399520890,3900,3875,3900,3870,38920
20241120,100000,30248249510,3870,3915,3920,3855,148623
20241120,095900,29670309960,3920,3960,3965,3915,98499
20241120,095800,29282037765,3965,3960,3980,3960,23076
20241120,095700,29190529130,3965,4000,4005,3960,48165
20241120,095600,28999221725,4000,4040,4055,3990,123921
20241120,095500,28499967220,4035,3985,4040,3980,83909
20241120,095400,28162817725,3980,3960,4000,3960,41100
20241120,095300,27999181730,3965,3975,3975,3955,27324
20241120,095200,27890960515,3975,3980,3985,3955,38485
20241120,095100,27738311185,3980,3995,4000,3980,36205
20241120,095000,27593826565,3995,4015,4015,3990,35907
20241120,094900,27450177515,4015,4020,4020,4000,24018
20241120,094800,27353844225,4025,4005,4030,4000,29739
20241120,094700,27234285350,4005,3985,4015,3980,17985
20241120,094600,27162452240,3980,3980,4015,3950,159751
20241120,094500,26528122285,3980,4005,4035,3980,73609
20241120,094400,26233848380,4005,4000,4045,3990,89162
20241120,094300,25875199115,4000,4010,4020,3980,125070
20241120,094200,25375425130,4010,4025,4050,4010,73234
20241120,094100,25080115855,4020,4020,4050,4015,79755
20241120,094000,24758909110,4020,4055,4065,4010,123362
20241120,093900,24260875935,4055,4090,4125,4050,237269
20241120,093800,23290925715,4095,4110,4115,4075,77081
20241120,093700,22975479415,4100,4135,4140,4075,290088
20241120,093600,21783443585,4135,4080,4140,4075,448388
20241120,093500,19939788370,4080,3990,4080,3985,266363
20241120,093400,18861464560,3985,4010,4010,3980,28234
20241120,093300,18748640870,4005,3975,4010,3970,67352
20241120,093200,18479085990,3980,3940,3985,3920,64674
20241120,093100,18223307655,3935,3950,3960,3935,49281
20241120,093000,18028887895,3940,3985,3985,3940,69427
20241120,092900,17753993470,3985,3960,4005,3960,46949
20241120,092800,17566859240,3960,4025,4030,3960,75748
20241120,092700,17264681705,4030,4005,4050,3990,161290
20241120,092600,16616018535,4005,4005,4025,3990,63435
20241120,092500,16361865875,4010,4015,4035,3965,127588
20241120,092400,15851912960,4030,3915,4050,3910,247874
20241120,092300,14860051050,3915,3925,3930,3870,170757
20241120,092200,14194258945,3930,3970,3980,3925,119541
20241120,092100,13723556105,3970,4020,4030,3940,171230
20241120,092000,13039303755,4020,4020,4075,4015,187953
20241120,091900,12278298335,4015,4005,4080,3990,314218
20241120,091800,11010981875,4005,4075,4075,3925,293338
20241120,091700,9828582450,4080,4080,4080,4080,0
20241120,091600,9828582450,4080,3940,4085,3920,288855
20241120,091500,8659799805,3945,3985,4020,3925,293506
20241120,091400,7497450035,3990,3895,4040,3895,541018
20241120,091300,5346695605,3895,3785,3910,3785,139983
20241120,091200,4803853100,3785,3815,3825,3780,61578
20241120,091100,4569690885,3820,3805,3850,3805,53495
20241120,091000,4365054625,3810,3775,3810,3770,42479
20241120,090900,4203986740,3780,3835,3885,3760,287636
20241120,090800,3100826665,3825,3800,3870,3775,281702
20241120,090700,2022288795,3800,3770,3820,3765,183691
20241120,090600,1324969810,3775,3725,3775,3725,27992
20241120,090500,1219913530,3725,3740,3740,3710,22530
20241120,090400,1135941415,3740,3710,3740,3700,32595
20241120,090300,1014966600,3705,3715,3715,3700,31525
20241120,090200,898084870,3710,3705,3730,3700,33247
20241120,090100,774680175,3705,3735,3735,3705,41956
20241120,090000,618898935,3715,3715,3780,3700,148631