stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183400,35033749180,4020,4020,4020,4020,104617
20241121,183300,35033749180,4020,4020,4020,4020,0
20241121,183200,35033749180,4020,4020,4020,4020,0
20241121,183100,35033749180,4020,4020,4020,4020,0
20241121,183000,35033749180,4020,4020,4020,4020,0
20241121,182900,35033749180,4020,4020,4020,4020,0
20241121,182800,35033749180,4020,4020,4020,4020,0
20241121,182700,35033749180,4020,4020,4020,4020,0
20241121,182600,35033749180,4020,4020,4020,4020,0
20241121,182500,35033749180,4020,4020,4020,4020,0
20241121,182400,35033749180,4020,4020,4020,4020,0
20241121,182300,35033749180,4020,4020,4020,4020,0
20241121,182200,35033749180,4020,4020,4020,4020,0
20241121,182100,35033749180,4020,4020,4020,4020,0
20241121,182000,35033749180,4020,4020,4020,4020,0
20241121,181900,35033749180,4020,4020,4020,4020,0
20241121,181800,35033749180,4020,4020,4020,4020,0
20241121,181700,35033749180,4020,4020,4020,4020,0
20241121,181600,35033749180,4020,4020,4020,4020,0
20241121,181500,35033749180,4020,4020,4020,4020,0
20241121,181400,35033749180,4020,4020,4020,4020,0
20241121,181300,35033749180,4020,4020,4020,4020,0
20241121,181200,35033749180,4020,4020,4020,4020,0
20241121,181100,35033749180,4020,4020,4020,4020,0
20241121,181000,35033749180,4020,4020,4020,4020,0
20241121,180900,35033749180,4020,4020,4020,4020,0
20241121,180800,35033749180,4020,4020,4020,4020,0
20241121,180700,35033749180,4020,4020,4020,4020,0
20241121,180600,35033749180,4020,4020,4020,4020,0
20241121,180500,35033749180,4020,4020,4020,4020,0
20241121,180400,35033749180,4020,4020,4020,4020,104617
20241121,180300,35033749180,4020,4020,4020,4020,0
20241121,180200,35033749180,4020,4020,4020,4020,0
20241121,180100,35033749180,4020,4020,4020,4020,0
20241121,180000,35033749180,4020,4020,4020,4020,0
20241121,175900,35033749180,4020,4020,4020,4020,0
20241121,175800,35033749180,4020,4020,4020,4020,0
20241121,175700,35033749180,4020,4020,4020,4020,0
20241121,175600,35033749180,4020,4020,4020,4020,0
20241121,175500,35033749180,4020,4020,4020,4020,0
20241121,175400,35033749180,4020,4020,4020,4020,0
20241121,175300,35033749180,4020,4020,4020,4020,0
20241121,175200,35033749180,4020,4020,4020,4020,0
20241121,175100,35033749180,4020,4020,4020,4020,0
20241121,175000,35033749180,4020,4020,4020,4020,0
20241121,174900,35033749180,4020,4020,4020,4020,0
20241121,174800,35033749180,4020,4020,4020,4020,0
20241121,174700,35033749180,4020,4020,4020,4020,0
20241121,174600,35033749180,4020,4020,4020,4020,0
20241121,174500,35033749180,4020,4020,4020,4020,0
20241121,174400,35033749180,4020,4020,4020,4020,0
20241121,174300,35033749180,4020,4020,4020,4020,0
20241121,174200,35033749180,4020,4020,4020,4020,0
20241121,174100,35033749180,4020,4020,4020,4020,0
20241121,174000,35033749180,4020,4020,4020,4020,0
20241121,173900,35033749180,4020,4020,4020,4020,0
20241121,173800,35033749180,4020,4020,4020,4020,0
20241121,173700,35033749180,4020,4020,4020,4020,0
20241121,173600,35033749180,4020,4020,4020,4020,0
20241121,173500,35033749180,4020,4020,4020,4020,0
20241121,173400,35033749180,4020,4020,4020,4020,104617
20241121,173300,35033749180,4020,4020,4020,4020,0
20241121,173200,35033749180,4020,4020,4020,4020,0
20241121,173100,35033749180,4020,4020,4020,4020,0
20241121,173000,35033749180,4020,4020,4020,4020,0
20241121,172900,35033749180,4020,4020,4020,4020,0
20241121,172800,35033749180,4020,4020,4020,4020,0
20241121,172700,35033749180,4020,4020,4020,4020,0
20241121,172600,35033749180,4020,4020,4020,4020,0
20241121,172500,35033749180,4020,4020,4020,4020,0
20241121,172400,35033749180,4020,4020,4020,4020,0
20241121,172300,35033749180,4020,4020,4020,4020,0
20241121,172200,35033749180,4020,4020,4020,4020,0
20241121,172100,35033749180,4020,4020,4020,4020,0
20241121,172000,35033749180,4020,4020,4020,4020,0
20241121,171900,35033749180,4020,4020,4020,4020,0
20241121,171800,35033749180,4020,4020,4020,4020,0
20241121,171700,35033749180,4020,4020,4020,4020,0
20241121,171600,35033749180,4020,4020,4020,4020,0
20241121,171500,35033749180,4020,4020,4020,4020,0
20241121,171400,35033749180,4020,4020,4020,4020,0
20241121,171300,35033749180,4020,4020,4020,4020,0
20241121,171200,35033749180,4020,4020,4020,4020,0
20241121,171100,35033749180,4020,4020,4020,4020,0
20241121,171000,35033749180,4020,4020,4020,4020,0
20241121,170900,35033749180,4020,4020,4020,4020,0
20241121,170800,35033749180,4020,4020,4020,4020,0
20241121,170700,35033749180,4020,4020,4020,4020,0
20241121,170600,35033749180,4020,4020,4020,4020,0
20241121,170500,35033749180,4020,4020,4020,4020,0
20241121,170400,35033749180,4020,4020,4020,4020,104617
20241121,170300,35033749180,4020,4020,4020,4020,0
20241121,170200,35033749180,4020,4020,4020,4020,0
20241121,170100,35033749180,4020,4020,4020,4020,0
20241121,170000,35033749180,4020,4020,4020,4020,0
20241121,165900,35033749180,4020,4020,4020,4020,0
20241121,165800,35033749180,4020,4020,4020,4020,0
20241121,165700,35033749180,4020,4020,4020,4020,0
20241121,165600,35033749180,4020,4020,4020,4020,0
20241121,165500,35033749180,4020,4020,4020,4020,0
20241121,165400,35033749180,4020,4020,4020,4020,0
20241121,165300,35033749180,4020,4020,4020,4020,0
20241121,165200,35033749180,4020,4020,4020,4020,0
20241121,165100,35033749180,4020,4020,4020,4020,0
20241121,165000,35033749180,4020,4020,4020,4020,0
20241121,164900,35033749180,4020,4020,4020,4020,0
20241121,164800,35033749180,4020,4020,4020,4020,0
20241121,164700,35033749180,4020,4020,4020,4020,0
20241121,164600,35033749180,4020,4020,4020,4020,0
20241121,164500,35033749180,4020,4020,4020,4020,0
20241121,164400,35033749180,4020,4020,4020,4020,0
20241121,164300,35033749180,4020,4020,4020,4020,0
20241121,164200,35033749180,4020,4020,4020,4020,0
20241121,164100,35033749180,4020,4020,4020,4020,0
20241121,164000,35033749180,4020,4020,4020,4020,0
20241121,163900,35033749180,4020,4020,4020,4020,0
20241121,163800,35033749180,4020,4020,4020,4020,0
20241121,163700,35033749180,4020,4020,4020,4020,0
20241121,163600,35033749180,4020,4020,4020,4020,0
20241121,163500,35033749180,4020,4020,4020,4020,0
20241121,163400,35033749180,4020,4020,4020,4020,104617
20241121,163300,35033749180,4020,4020,4020,4020,0
20241121,163200,35033749180,4020,4020,4020,4020,0
20241121,163100,35033749180,4020,4020,4020,4020,0
20241121,163000,35033749180,4020,4020,4020,4020,0
20241121,162900,35033749180,4020,4020,4020,4020,0
20241121,162800,35033749180,4020,4020,4020,4020,0
20241121,162700,35033749180,4020,4020,4020,4020,0
20241121,162600,35033749180,4020,4020,4020,4020,0
20241121,162500,35033749180,4020,4020,4020,4020,0
20241121,162400,35033749180,4020,4020,4020,4020,0
20241121,162300,35033749180,4020,4020,4020,4020,0
20241121,162200,35033749180,4020,4020,4020,4020,0
20241121,162100,35033749180,4020,4020,4020,4020,0
20241121,162000,35033749180,4020,4020,4020,4020,0
20241121,161900,35033749180,4020,4020,4020,4020,0
20241121,161800,35033749180,4020,4020,4020,4020,0
20241121,161700,35033749180,4020,4020,4020,4020,0
20241121,161600,35033749180,4020,4020,4020,4020,0
20241121,161500,35033749180,4020,4020,4020,4020,0
20241121,161400,35033749180,4020,4020,4020,4020,0
20241121,161300,35033749180,4020,4020,4020,4020,0
20241121,161200,35033749180,4020,4020,4020,4020,0
20241121,161100,35033749180,4020,4020,4020,4020,0
20241121,161000,35033749180,4020,4020,4020,4020,0
20241121,160900,35033749180,4020,4020,4020,4020,0
20241121,160800,35033749180,4020,4020,4020,4020,0
20241121,160700,35033749180,4020,4020,4020,4020,0
20241121,160600,35033749180,4020,4020,4020,4020,0
20241121,160500,35033749180,4020,4020,4020,4020,0
20241121,160400,35033749180,4020,4020,4020,4020,104617
20241121,160300,35033749180,4020,4020,4020,4020,0
20241121,160200,35033749180,4020,4020,4020,4020,0
20241121,160100,35033749180,4020,4020,4020,4020,0
20241121,160000,35033749180,4020,4020,4020,4020,0
20241121,155900,35033749180,4020,4020,4020,4020,0
20241121,155800,35033749180,4020,4020,4020,4020,0
20241121,155700,35033749180,4020,4020,4020,4020,0
20241121,155600,35033749180,4020,4020,4020,4020,0
20241121,155500,35033749180,4020,4020,4020,4020,0
20241121,155400,35033749180,4020,4020,4020,4020,0
20241121,155300,35033749180,4020,4020,4020,4020,0
20241121,155200,35033749180,4020,4020,4020,4020,0
20241121,155100,35033749180,4020,4020,4020,4020,0
20241121,155000,35033749180,4020,4020,4020,4020,0
20241121,154900,35033749180,4020,4020,4020,4020,0
20241121,154800,35033749180,4020,4020,4020,4020,0
20241121,154700,35033749180,4020,4020,4020,4020,0
20241121,154600,35033749180,4020,4020,4020,4020,0
20241121,154500,35033749180,4020,4020,4020,4020,0
20241121,154400,35033749180,4020,4020,4020,4020,0
20241121,154300,35033749180,4020,4020,4020,4020,0
20241121,154200,35033749180,4020,4020,4020,4020,0
20241121,154100,35033749180,4020,4020,4020,4020,0
20241121,154000,35033749180,4020,4020,4020,4020,0
20241121,153900,35033749180,4020,4020,4020,4020,0
20241121,153800,35033749180,4020,4020,4020,4020,0
20241121,153700,35033749180,4020,4020,4020,4020,0
20241121,153600,35033749180,4020,4020,4020,4020,0
20241121,153500,35033749180,4020,4020,4020,4020,0
20241121,153400,35033749180,4020,4020,4020,4020,104617
20241121,153300,35033749180,4020,4020,4020,4020,0
20241121,153200,35033749180,4020,4020,4020,4020,0
20241121,153100,35033749180,4020,4020,4020,4020,0
20241121,153000,35033749180,4020,4020,4020,4020,104617
20241121,152900,34613188840,4040,4040,4040,4040,0
20241121,152800,34613188840,4040,4040,4040,4040,0
20241121,152700,34613188840,4040,4040,4040,4040,0
20241121,152600,34613188840,4040,4040,4040,4040,0
20241121,152500,34613188840,4040,4040,4040,4040,0
20241121,152400,34613188840,4040,4040,4040,4040,0
20241121,152300,34613188840,4040,4040,4040,4040,0
20241121,152200,34613188840,4040,4040,4040,4040,0
20241121,152100,34613188840,4040,4040,4040,4040,0
20241121,152000,34613188840,4040,4040,4040,4040,0
20241121,151900,34613188840,4040,4030,4040,4020,12406
20241121,151800,34563149875,4030,4010,4035,4010,7348
20241121,151700,34533632145,4020,4020,4020,4010,18251
20241121,151600,34460372270,4010,4025,4025,4010,23754
20241121,151500,34364946360,4025,4030,4035,4020,8043
20241121,151400,34332561885,4030,4040,4040,4025,6228
20241121,151300,34307449915,4040,4035,4040,4030,12885
20241121,151200,34255477850,4035,4055,4055,4035,17379
20241121,151100,34185230880,4055,4060,4065,4045,6610
20241121,151000,34158430490,4065,4085,4085,4060,24722
20241121,150900,34057717340,4080,4070,4080,4060,8111
20241121,150800,34024661065,4065,4085,4085,4065,11811
20241121,150700,33976545635,4085,4075,4085,4070,13649
20241121,150600,33920863380,4075,4060,4090,4060,34117
20241121,150500,33781778240,4060,4045,4060,4045,13773
20241121,150400,33725991270,4045,4035,4045,4030,14983
20241121,150300,33665455335,4035,4020,4035,4015,10183
20241121,150200,33624460985,4020,4020,4025,4010,6800
20241121,150100,33597144450,4020,4025,4030,4020,2177
20241121,150000,33588392000,4025,4040,4040,4020,2783
20241121,145900,33577192420,4035,4040,4040,4035,6845
20241121,145800,33549570220,4035,4015,4040,4015,15727
20241121,145700,33486203835,4015,4020,4030,4015,10065
20241121,145600,33445722290,4020,4020,4025,4020,1380
20241121,145500,33440174660,4015,4020,4020,4015,1485
20241121,145400,33434209320,4010,4020,4020,4010,1827
20241121,145300,33426867755,4015,4015,4025,4015,1614
20241121,145200,33420387225,4020,4015,4025,4010,5610
20241121,145100,33397870750,4015,4025,4025,4010,585
20241121,145000,33395521485,4025,4015,4030,4005,9329
20241121,144900,33358103085,4030,4015,4030,4000,20260
20241121,144800,33276834390,4005,4010,4015,4005,13822
20241121,144700,33221441685,4010,4020,4020,4000,35359
20241121,144600,33079769005,4020,4030,4030,4020,1503
20241121,144500,33073716490,4030,4020,4030,4020,1264
20241121,144400,33068627380,4020,4025,4030,4020,1179
20241121,144300,33063884165,4025,4020,4025,4020,3310
20241121,144200,33050576935,4020,4025,4030,4020,4540
20241121,144100,33032313480,4025,4025,4030,4025,458
20241121,144000,33030468760,4025,4035,4040,4025,7000
20241121,143900,33002265550,4030,4030,4035,4030,3221
20241121,143800,32989282605,4035,4025,4035,4025,4286
20241121,143700,32972029605,4020,4025,4025,4015,10178
20241121,143600,32931117765,4025,4020,4025,4020,10865
20241121,143500,32887399580,4020,4040,4040,4020,23901
20241121,143400,32791183875,4040,4040,4040,4030,3963
20241121,143300,32775191765,4040,4040,4040,4030,4475
20241121,143200,32757123795,4040,4045,4050,4040,25650
20241121,143100,32653391160,4050,4055,4065,4045,6262
20241121,143000,32628023020,4055,4065,4070,4050,5870
20241121,142900,32604199545,4065,4055,4065,4055,903
20241121,142800,32600537310,4055,4070,4070,4055,281
20241121,142700,32599396335,4070,4055,4075,4055,3208
20241121,142600,32586382220,4055,4060,4060,4055,986
20241121,142500,32582383955,4060,4065,4070,4060,1635
20241121,142400,32575744720,4065,4055,4070,4055,174
20241121,142300,32575037240,4055,4060,4060,4055,237
20241121,142200,32574075640,4060,4050,4060,4045,6155
20241121,142100,32549159800,4045,4055,4055,4045,1439
20241121,142000,32543332670,4050,4055,4060,4045,4803
20241121,141900,32523877010,4055,4070,4070,4050,3244
20241121,141800,32510721140,4070,4070,4080,4070,650
20241121,141700,32508074890,4070,4070,4070,4065,365
20241121,141600,32506590660,4070,4070,4080,4060,1011
20241121,141500,32502480610,4070,4060,4080,4055,9083
20241121,141400,32465516310,4055,4050,4060,4050,515
20241121,141300,32463428855,4050,4070,4070,4050,2769
20241121,141200,32452205795,4070,4070,4070,4060,199
20241121,141100,32451397340,4070,4080,4080,4060,2572
20241121,141000,32440904410,4080,4060,4080,4055,11185
20241121,140900,32395338130,4060,4065,4065,4045,1022
20241121,140800,32391198935,4065,4045,4065,4030,9339
20241121,140700,32353393980,4035,4045,4050,4035,8019
20241121,140600,32320960455,4045,4040,4045,4040,1186
20241121,140500,32316163625,4040,4055,4055,4030,13880
20241121,140400,32260170745,4050,4045,4050,4045,3527
20241121,140300,32245888535,4045,4050,4050,4035,4139
20241121,140200,32229158390,4050,4050,4050,4035,5539
20241121,140100,32206780650,4050,4040,4050,4035,2656
20241121,140000,32196040765,4035,4040,4040,4030,3392
20241121,135900,32182343640,4035,4030,4050,4030,8998
20241121,135800,32146043930,4030,4045,4045,4030,17028
20241121,135700,32077292270,4050,4055,4055,4050,4532
20241121,135600,32058928400,4055,4050,4060,4045,3977
20241121,135500,32042823240,4050,4055,4070,4050,2333
20241121,135400,32033364675,4050,4055,4060,4050,4024
20241121,135300,32017054785,4060,4060,4060,4050,14745
20241121,135200,31957282350,4060,4060,4065,4060,2034
20241121,135100,31949019730,4060,4070,4075,4060,5457
20241121,135000,31926811970,4065,4085,4085,4065,43501
20241121,134900,31749676160,4090,4090,4090,4080,5072
20241121,134800,31728948860,4090,4095,4095,4090,3652
20241121,134700,31714012175,4095,4095,4095,4085,4041
20241121,134600,31697496510,4095,4085,4095,4080,2589
20241121,134500,31686902985,4080,4095,4095,4080,10944
20241121,134400,31642152140,4095,4100,4100,4095,4822
20241121,134300,31622382605,4100,4105,4105,4100,4949
20241121,134200,31602084965,4110,4110,4115,4105,1300
20241121,134100,31596744055,4105,4110,4110,4105,2394
20241121,134000,31586911550,4110,4110,4110,4110,2171
20241121,133900,31577988740,4115,4115,4115,4105,4319
20241121,133800,31560243605,4115,4115,4120,4110,2754
20241121,133700,31548911425,4115,4105,4125,4105,15340
20241121,133600,31485750070,4100,4100,4100,4095,4893
20241121,133500,31465703920,4095,4100,4105,4095,7445
20241121,133400,31435180935,4105,4090,4105,4090,9474
20241121,133300,31396360680,4095,4085,4095,4085,4315
20241121,133200,31378706865,4085,4080,4090,4075,4953
20241121,133100,31358493815,4080,4085,4090,4080,2054
20241121,133000,31350105560,4090,4110,4110,4080,2426
20241121,132900,31340181380,4110,4095,4115,4095,8299
20241121,132800,31306088555,4095,4090,4095,4085,20710
20241121,132700,31221354845,4095,4090,4095,4090,413
20241121,132600,31219663770,4090,4085,4090,4080,7916
20241121,132500,31187313855,4080,4075,4085,4070,6900
20241121,132400,31159139140,4060,4075,4075,4060,4980
20241121,132300,31138887930,4075,4045,4085,4045,15435
20241121,132200,31076194620,4045,4035,4050,4030,23676
20241121,132100,30980643380,4040,4045,4045,4035,3075
20241121,132000,30968225335,4045,4035,4045,4035,7917
20241121,131900,30936238805,4035,4040,4050,4035,7714
20241121,131800,30905089155,4040,4040,4050,4035,8215
20241121,131700,30871851875,4045,4040,4045,4030,8272
20241121,131600,30838426050,4025,4015,4040,4015,18928
20241121,131500,30762273315,4020,4015,4035,4015,10342
20241121,131400,30720666215,4015,4025,4025,4005,31125
20241121,131300,30595705255,4025,4005,4045,4000,16538
20241121,131200,30529108800,4005,4040,4050,3985,142324
20241121,131100,29959364150,4035,4050,4085,4035,11661
20241121,131000,29912117695,4030,4050,4055,4025,32716
20241121,130900,29780043510,4050,4045,4060,4045,9931
20241121,130800,29739822910,4045,4060,4070,4045,30636
20241121,130700,29615617850,4060,4075,4080,4060,4314
20241121,130600,29598068765,4075,4095,4095,4075,1900
20241121,130500,29590311255,4080,4095,4095,4075,4396
20241121,130400,29572334780,4095,4090,4095,4075,2146
20241121,130300,29563573275,4080,4095,4100,4080,4467
20241121,130200,29545292235,4095,4060,4100,4055,13636
20241121,130100,29489681045,4060,4085,4085,4045,37678
20241121,130000,29336808765,4080,4090,4090,4080,930
20241121,125900,29333010635,4085,4085,4085,4080,5990
20241121,125800,29308549095,4080,4075,4085,4075,7562
20241121,125700,29277701690,4070,4090,4090,4070,7736
20241121,125600,29246133600,4090,4090,4095,4080,13551
20241121,125500,29190734835,4095,4095,4105,4095,5207
20241121,125400,29169398770,4095,4080,4100,4080,3548
20241121,125300,29154892920,4080,4105,4110,4070,18229
20241121,125200,29080420045,4110,4110,4110,4100,8095
20241121,125100,29047179155,4110,4115,4120,4110,5235
20241121,125000,29025637220,4115,4115,4120,4115,3932
20241121,124900,29009443335,4115,4115,4125,4115,772
20241121,124800,29006266110,4120,4110,4125,4105,7921
20241121,124700,28973658400,4110,4110,4125,4095,11704
20241121,124600,28925542015,4110,4090,4110,4080,11006
20241121,124500,28880473850,4090,4100,4110,4075,27359
20241121,124400,28768670275,4110,4110,4120,4100,12494
20241121,124300,28717358295,4110,4090,4120,4075,32954
20241121,124200,28582586730,4120,4120,4125,4090,25643
20241121,124100,28477204035,4115,4105,4115,4095,18883
20241121,124000,28399845330,4100,4105,4115,4100,13717
20241121,123900,28343585555,4100,4120,4120,4100,22792
20241121,123800,28249994870,4120,4155,4160,4095,111915
20241121,123700,27790126965,4150,4150,4165,4145,3191
20241121,123600,27776899035,4155,4165,4165,4155,21
20241121,123500,27776811695,4145,4150,4155,4145,1764
20241121,123400,27769495375,4150,4155,4155,4145,253
20241121,123300,27768445600,4155,4165,4165,4155,459
20241121,123200,27766537790,4170,4150,4170,4140,934
20241121,123100,27762645955,4175,4155,4175,4135,17650
20241121,123000,27689389310,4175,4165,4180,4150,5126
20241121,122900,27668006165,4160,4140,4160,4140,6974
20241121,122800,27639059560,4140,4155,4155,4140,6156
20241121,122700,27613542595,4150,4150,4155,4150,3425
20241121,122600,27599328615,4150,4150,4150,4145,12340
20241121,122500,27548167625,4150,4155,4155,4145,3102
20241121,122400,27535293245,4155,4145,4155,4145,2935
20241121,122300,27523113015,4145,4150,4150,4140,744
20241121,122200,27520025575,4150,4145,4150,4135,12587
20241121,122100,27467878785,4145,4145,4145,4140,3596
20241121,122000,27452973465,4150,4145,4150,4140,2116
20241121,121900,27444201650,4145,4135,4145,4135,4196
20241121,121800,27426823505,4140,4140,4140,4130,5753
20241121,121700,27403049430,4140,4145,4150,4130,21935
20241121,121600,27312278345,4145,4145,4155,4145,976
20241121,121500,27308228740,4145,4135,4150,4135,5706
20241121,121400,27284630910,4135,4155,4155,4135,12380
20241121,121300,27233322130,4155,4150,4155,4150,6645
20241121,121200,27205740035,4150,4150,4155,4150,5319
20241121,121100,27183659955,4150,4150,4155,4145,3598
20241121,121000,27168726920,4155,4165,4165,4145,10393
20241121,120900,27125595115,4165,4170,4170,4155,8972
20241121,120800,27088264230,4175,4180,4180,4175,2577
20241121,120700,27077505090,4180,4180,4180,4175,4563
20241121,120600,27058437550,4180,4185,4190,4180,3815
20241121,120500,27042470400,4185,4190,4190,4185,3441
20241121,120400,27028052630,4185,4180,4185,4180,2004
20241121,120300,27019675070,4185,4185,4190,4185,5583
20241121,120200,26996310200,4185,4195,4195,4185,1607
20241121,120100,26989574325,4190,4190,4195,4190,8090
20241121,120000,26955652305,4195,4190,4195,4190,1117
20241121,115900,26950971560,4195,4195,4195,4185,3049
20241121,115800,26938189060,4195,4200,4200,4190,9392
20241121,115700,26898819155,4200,4170,4200,4170,16455
20241121,115600,26829884330,4180,4150,4180,4150,5505
20241121,115500,26806975060,4155,4160,4160,4150,1515
20241121,115400,26800679665,4160,4155,4160,4150,891
20241121,115300,26796978265,4155,4150,4155,4145,4069
20241121,115200,26780096775,4150,4160,4160,4145,15680
20241121,115100,26715025045,4155,4160,4170,4155,3975
20241121,115000,26698508640,4155,4175,4175,4155,3761
20241121,114900,26682870060,4175,4175,4180,4150,22094
20241121,114800,26591119485,4180,4165,4180,4155,8600
20241121,114700,26555338245,4170,4170,4175,4160,14794
20241121,114600,26493714235,4170,4170,4175,4165,2644
20241121,114500,26482685750,4170,4170,4175,4165,1880
20241121,114400,26474849615,4170,4170,4170,4165,2511
20241121,114300,26464379070,4170,4165,4180,4165,1368
20241121,114200,26458669750,4165,4175,4180,4165,6777
20241121,114100,26430435155,4170,4175,4180,4170,1203
20241121,114000,26425416850,4175,4185,4185,4170,2947
20241121,113900,26413106720,4185,4180,4185,4170,1813
20241121,113800,26405522730,4180,4165,4180,4165,1716
20241121,113700,26398358430,4165,4180,4180,4165,7261
20241121,113600,26368080415,4180,4180,4185,4165,2704
20241121,113500,26356781850,4165,4170,4180,4165,5746
20241121,113400,26332825425,4170,4180,4180,4170,4544
20241121,113300,26313854135,4180,4185,4185,4180,4665
20241121,113200,26294334270,4185,4190,4195,4185,8405
20241121,113100,26259121775,4195,4195,4200,4190,13074
20241121,113000,26204276435,4195,4190,4195,4190,3132
20241121,112900,26191147385,4190,4185,4190,4180,3093
20241121,112800,26178198155,4180,4175,4185,4175,1699
20241121,112700,26171096595,4175,4175,4185,4175,220
20241121,112600,26170177565,4185,4170,4185,4170,2831
20241121,112500,26158362080,4170,4180,4180,4170,2825
20241121,112400,26146568075,4180,4185,4185,4175,753
20241121,112300,26143424070,4160,4175,4185,4160,3119
20241121,112200,26130413290,4175,4165,4175,4165,3913
20241121,112100,26114114120,4170,4175,4175,4165,789
20241121,112000,26110826130,4175,4175,4175,4165,4787
20241121,111900,26090867430,4170,4205,4205,4170,6042
20241121,111800,26065597925,4205,4195,4215,4190,9995
20241121,111700,26023571405,4200,4190,4205,4190,7330
20241121,111600,25992804810,4200,4180,4200,4180,12589
20241121,111500,25940089790,4185,4190,4190,4180,4876
20241121,111400,25919684210,4185,4195,4200,4185,3669
20241121,111300,25904299985,4195,4215,4215,4195,14976
20241121,111200,25841330220,4215,4195,4215,4190,30481
20241121,111100,25713129370,4195,4175,4200,4165,11015
20241121,111000,25667032130,4180,4175,4180,4170,2540
20241121,110900,25656422205,4175,4160,4175,4160,1289
20241121,110800,25651048850,4165,4155,4170,4150,5284
20241121,110700,25629067950,4150,4155,4160,4150,1721
20241121,110600,25621917695,4155,4155,4160,4150,14442
20241121,110500,25561927865,4160,4155,4170,4155,5158
20241121,110400,25540491610,4155,4170,4170,4150,19924
20241121,110300,25457688410,4170,4175,4175,4165,6755
20241121,110200,25429541650,4175,4190,4195,4170,7734
20241121,110100,25397200270,4195,4180,4195,4180,4936
20241121,110000,25376532605,4185,4185,4190,4180,5923
20241121,105900,25351746050,4185,4185,4185,4165,8135
20241121,105800,25317772205,4185,4175,4185,4160,7541
20241121,105700,25286323805,4180,4170,4180,4165,7303
20241121,105600,25255869825,4170,4175,4175,4155,2874
20241121,105500,25243911645,4180,4180,4180,4150,19320
20241121,105400,25163457085,4175,4175,4195,4170,11028
20241121,105300,25117341270,4185,4175,4195,4170,13354
20241121,105200,25061427400,4175,4155,4185,4150,9502
20241121,105100,25021898515,4155,4155,4165,4145,8351
20241121,105000,24987235115,4155,4160,4175,4150,4974
20241121,104900,24966557740,4160,4160,4165,4160,669
20241121,104800,24963773880,4155,4155,4175,4155,4050
20241121,104700,24946923090,4155,4155,4165,4155,5569
20241121,104600,24923765480,4155,4165,4170,4155,6979
20241121,104500,24894719275,4170,4200,4205,4160,32391
20241121,104400,24759107880,4205,4185,4205,4185,4449
20241121,104300,24740450730,4190,4195,4210,4185,11486
20241121,104200,24692206855,4195,4185,4195,4185,2326
20241121,104100,24682458110,4185,4190,4190,4180,4212
20241121,104000,24664828730,4190,4180,4190,4175,6443
20241121,103900,24637872035,4190,4170,4190,4160,19722
20241121,103800,24555612965,4175,4180,4185,4170,5777
20241121,103700,24531497465,4180,4180,4185,4170,11677
20241121,103600,24482744275,4180,4185,4185,4175,3176
20241121,103500,24469462090,4185,4205,4205,4165,15559
20241121,103400,24404315360,4205,4200,4210,4185,24604
20241121,103300,24300896975,4195,4165,4195,4160,27671
20241121,103200,24185088380,4165,4155,4165,4150,4250
20241121,103100,24167406455,4160,4140,4160,4135,6708
20241121,103000,24139623905,4140,4140,4160,4140,1474
20241121,102900,24133515365,4140,4165,4165,4140,16281
20241121,102800,24065807305,4170,4170,4175,4160,14127
20241121,102700,24006908055,4170,4155,4170,4155,16204
20241121,102600,23939459470,4160,4160,4160,4150,6578
20241121,102500,23912129000,4160,4145,4160,4135,7777
20241121,102400,23879859900,4145,4140,4145,4130,9242
20241121,102300,23841614370,4145,4125,4145,4120,6959
20241121,102200,23812852420,4125,4125,4135,4125,4703
20241121,102100,23793447405,4125,4140,4150,4110,13107
20241121,102000,23739289820,4140,4155,4160,4140,16778
20241121,101900,23669670735,4160,4155,4165,4150,15868
20241121,101800,23603695515,4155,4145,4155,4140,19053
20241121,101700,23524688850,4140,4150,4155,4140,19755
20241121,101600,23442807000,4150,4145,4155,4140,19445
20241121,101500,23362150170,4145,4120,4145,4115,12543
20241121,101400,23310297765,4115,4110,4120,4105,10312
20241121,101300,23267884200,4110,4125,4125,4095,46610
20241121,101200,23076601130,4125,4135,4145,4120,14677
20241121,101100,23015964185,4130,4110,4140,4110,28002
20241121,101000,22900457125,4105,4140,4140,4100,70613
20241121,100900,22609978785,4140,4160,4160,4135,17565
20241121,100800,22537218260,4155,4145,4165,4140,25716
20241121,100700,22430540680,4145,4175,4175,4145,17444
20241121,100600,22358093800,4175,4170,4185,4155,26048
20241121,100500,22249484490,4165,4150,4170,4145,16674
20241121,100400,22180178095,4160,4160,4165,4140,46019
20241121,100300,21989333955,4155,4175,4185,4150,75640
20241121,100200,21674494390,4175,4175,4190,4175,25016
20241121,100100,21569911985,4175,4210,4220,4175,36657
20241121,100000,21416146950,4215,4230,4230,4210,7268
20241121,095900,21385468645,4230,4210,4230,4205,11295
20241121,095800,21337915865,4210,4215,4235,4200,22651
20241121,095700,21242599275,4215,4250,4255,4210,50916
20241121,095600,21026995615,4250,4215,4250,4205,22423
20241121,095500,20932046955,4220,4205,4220,4190,27016
20241121,095400,20818451075,4210,4220,4235,4185,72934
20241121,095300,20512093845,4215,4235,4235,4200,93364
20241121,095200,20118926130,4235,4240,4245,4225,19799
20241121,095100,20035146120,4250,4230,4255,4230,14814
20241121,095000,19972303750,4230,4225,4250,4220,16753
20241121,094900,19901343715,4230,4240,4255,4225,22350
20241121,094800,19806631480,4245,4235,4260,4235,19766
20241121,094700,19722736005,4235,4240,4255,4210,23542
20241121,094600,19623230675,4235,4260,4260,4215,73069
20241121,094500,19313705560,4260,4270,4270,4250,26753
20241121,094400,19199864600,4280,4315,4325,4255,121817
20241121,094300,18678340750,4315,4260,4340,4255,180097
20241121,094200,17903061875,4260,4275,4275,4245,27982
20241121,094100,17783984930,4260,4285,4290,4245,38474
20241121,094000,17619807870,4285,4260,4290,4255,38572
20241121,093900,17454784415,4250,4285,4285,4240,56796
20241121,093800,17212739325,4285,4265,4300,4260,93375
20241121,093700,16812610570,4265,4245,4275,4235,32975
20241121,093600,16672382520,4255,4285,4290,4230,68490
20241121,093500,16381014860,4280,4225,4295,4200,134982
20241121,093400,15806507545,4220,4195,4240,4180,34629
20241121,093300,15660460275,4195,4240,4245,4170,89522
20241121,093200,15284603355,4235,4240,4255,4205,34392
20241121,093100,15139075820,4240,4180,4255,4180,77787
20241121,093000,14810756280,4180,4210,4240,4175,103656
20241121,092900,14375062780,4210,4240,4250,4205,127459
20241121,092800,13836593700,4240,4280,4345,4240,185634
20241121,092700,13037845875,4280,4255,4310,4240,201736
20241121,092600,12174392755,4255,4210,4255,4200,79477
20241121,092500,11838871905,4210,4160,4230,4150,80931
20241121,092400,11500334845,4155,4255,4255,4150,245032
20241121,092300,10472715335,4250,4235,4295,4200,259403
20241121,092200,9370163995,4235,4310,4355,4235,462438
20241121,092100,7372154790,4315,4245,4335,4200,382640
20241121,092000,5734556570,4245,4160,4255,4155,330356
20241121,091900,4343307830,4165,4125,4165,4125,105695
20241121,091800,3904267340,4125,4155,4155,4105,68647
20241121,091700,3620731865,4155,4100,4155,4080,108957
20241121,091600,3171183920,4100,4090,4115,4090,108197
20241121,091500,2727422465,4090,4060,4100,4055,95736
20241121,091400,2336476555,4060,4015,4085,4015,82663
20241121,091300,2000764090,4015,4010,4030,4010,14066
20241121,091200,1944256585,4010,4035,4040,4010,26717
20241121,091100,1836778200,4035,4045,4050,4030,17394
20241121,091000,1766494160,4045,4045,4060,4035,49411
20241121,090900,1566429930,4040,4050,4050,4040,17029
20241121,090800,1497531660,4050,4025,4055,4025,24062
20241121,090700,1400306875,4025,4030,4045,4020,21100
20241121,090600,1315156545,4030,4030,4035,4010,21968
20241121,090500,1226768915,4030,4020,4035,4005,17996
20241121,090400,1154488355,4025,4005,4050,3995,52215
20241121,090300,943700460,3995,4030,4030,3995,29375
20241121,090200,826054090,4020,4005,4035,4005,44121
20241121,090100,648697285,4005,4025,4045,4000,46077
20241121,090000,463716475,4045,4005,4085,4000,112082