stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190700,116516503580,3220,3220,3220,3220,443860
20241120,190600,116516503580,3220,3220,3220,3220,0
20241120,190500,116516503580,3220,3220,3220,3220,0
20241120,190400,116516503580,3220,3220,3220,3220,0
20241120,190300,116516503580,3220,3220,3220,3220,0
20241120,190200,116516503580,3220,3220,3220,3220,0
20241120,190100,116516503580,3220,3220,3220,3220,0
20241120,190000,116516503580,3220,3220,3220,3220,0
20241120,185900,116516503580,3220,3220,3220,3220,0
20241120,185800,116516503580,3220,3220,3220,3220,0
20241120,185700,116516503580,3220,3220,3220,3220,0
20241120,185600,116516503580,3220,3220,3220,3220,0
20241120,185500,116516503580,3220,3220,3220,3220,0
20241120,185400,116516503580,3220,3220,3220,3220,0
20241120,185300,116516503580,3220,3220,3220,3220,0
20241120,185200,116516503580,3220,3220,3220,3220,0
20241120,185100,116516503580,3220,3220,3220,3220,0
20241120,185000,116516503580,3220,3220,3220,3220,0
20241120,184900,116516503580,3220,3220,3220,3220,0
20241120,184800,116516503580,3220,3220,3220,3220,0
20241120,184700,116516503580,3220,3220,3220,3220,0
20241120,184600,116516503580,3220,3220,3220,3220,0
20241120,184500,116516503580,3220,3220,3220,3220,0
20241120,184400,116516503580,3220,3220,3220,3220,0
20241120,184300,116516503580,3220,3220,3220,3220,0
20241120,184200,116516503580,3220,3220,3220,3220,0
20241120,184100,116516503580,3220,3220,3220,3220,0
20241120,184000,116516503580,3220,3220,3220,3220,0
20241120,183900,116516503580,3220,3220,3220,3220,0
20241120,183800,116516503580,3220,3220,3220,3220,0
20241120,183700,116516503580,3220,3220,3220,3220,443860
20241120,183600,116516503580,3220,3220,3220,3220,0
20241120,183500,116516503580,3220,3220,3220,3220,0
20241120,183400,116516503580,3220,3220,3220,3220,0
20241120,183300,116516503580,3220,3220,3220,3220,0
20241120,183200,116516503580,3220,3220,3220,3220,0
20241120,183100,116516503580,3220,3220,3220,3220,0
20241120,183000,116516503580,3220,3220,3220,3220,0
20241120,182900,116516503580,3220,3220,3220,3220,0
20241120,182800,116516503580,3220,3220,3220,3220,0
20241120,182700,116516503580,3220,3220,3220,3220,0
20241120,182600,116516503580,3220,3220,3220,3220,0
20241120,182500,116516503580,3220,3220,3220,3220,0
20241120,182400,116516503580,3220,3220,3220,3220,0
20241120,182300,116516503580,3220,3220,3220,3220,0
20241120,182200,116516503580,3220,3220,3220,3220,0
20241120,182100,116516503580,3220,3220,3220,3220,0
20241120,182000,116516503580,3220,3220,3220,3220,0
20241120,181900,116516503580,3220,3220,3220,3220,0
20241120,181800,116516503580,3220,3220,3220,3220,0
20241120,181700,116516503580,3220,3220,3220,3220,0
20241120,181600,116516503580,3220,3220,3220,3220,0
20241120,181500,116516503580,3220,3220,3220,3220,0
20241120,181400,116516503580,3220,3220,3220,3220,0
20241120,181300,116516503580,3220,3220,3220,3220,0
20241120,181200,116516503580,3220,3220,3220,3220,0
20241120,181100,116516503580,3220,3220,3220,3220,0
20241120,181000,116516503580,3220,3220,3220,3220,0
20241120,180900,116516503580,3220,3220,3220,3220,0
20241120,180800,116516503580,3220,3220,3220,3220,0
20241120,180700,116516503580,3220,3220,3220,3220,443860
20241120,180600,116516503580,3220,3220,3220,3220,0
20241120,180500,116516503580,3220,3220,3220,3220,0
20241120,180400,116516503580,3220,3220,3220,3220,0
20241120,180300,116516503580,3220,3220,3220,3220,0
20241120,180200,116516503580,3220,3220,3220,3220,0
20241120,180100,116516503580,3220,3220,3220,3220,0
20241120,180000,116516503580,3220,3220,3220,3220,0
20241120,175900,116516503580,3220,3220,3220,3220,0
20241120,175800,116516503580,3220,3220,3220,3220,0
20241120,175700,116516503580,3220,3220,3220,3220,0
20241120,175600,116516503580,3220,3220,3220,3220,0
20241120,175500,116516503580,3220,3220,3220,3220,0
20241120,175400,116516503580,3220,3220,3220,3220,0
20241120,175300,116516503580,3220,3220,3220,3220,0
20241120,175200,116516503580,3220,3220,3220,3220,0
20241120,175100,116516503580,3220,3220,3220,3220,0
20241120,175000,116516503580,3220,3220,3220,3220,0
20241120,174900,116516503580,3220,3220,3220,3220,0
20241120,174800,116516503580,3220,3220,3220,3220,0
20241120,174700,116516503580,3220,3220,3220,3220,0
20241120,174600,116516503580,3220,3220,3220,3220,0
20241120,174500,116516503580,3220,3220,3220,3220,0
20241120,174400,116516503580,3220,3220,3220,3220,0
20241120,174300,116516503580,3220,3220,3220,3220,0
20241120,174200,116516503580,3220,3220,3220,3220,0
20241120,174100,116516503580,3220,3220,3220,3220,0
20241120,174000,116516503580,3220,3220,3220,3220,0
20241120,173900,116516503580,3220,3220,3220,3220,0
20241120,173800,116516503580,3220,3220,3220,3220,0
20241120,173700,116516503580,3220,3220,3220,3220,443860
20241120,173600,116516503580,3220,3220,3220,3220,0
20241120,173500,116516503580,3220,3220,3220,3220,0
20241120,173400,116516503580,3220,3220,3220,3220,0
20241120,173300,116516503580,3220,3220,3220,3220,0
20241120,173200,116516503580,3220,3220,3220,3220,0
20241120,173100,116516503580,3220,3220,3220,3220,0
20241120,173000,116516503580,3220,3220,3220,3220,0
20241120,172900,116516503580,3220,3220,3220,3220,0
20241120,172800,116516503580,3220,3220,3220,3220,0
20241120,172700,116516503580,3220,3220,3220,3220,0
20241120,172600,116516503580,3220,3220,3220,3220,0
20241120,172500,116516503580,3220,3220,3220,3220,0
20241120,172400,116516503580,3220,3220,3220,3220,0
20241120,172300,116516503580,3220,3220,3220,3220,0
20241120,172200,116516503580,3220,3220,3220,3220,0
20241120,172100,116516503580,3220,3220,3220,3220,0
20241120,172000,116516503580,3220,3220,3220,3220,0
20241120,171900,116516503580,3220,3220,3220,3220,0
20241120,171800,116516503580,3220,3220,3220,3220,0
20241120,171700,116516503580,3220,3220,3220,3220,0
20241120,171600,116516503580,3220,3220,3220,3220,0
20241120,171500,116516503580,3220,3220,3220,3220,0
20241120,171400,116516503580,3220,3220,3220,3220,0
20241120,171300,116516503580,3220,3220,3220,3220,0
20241120,171200,116516503580,3220,3220,3220,3220,0
20241120,171100,116516503580,3220,3220,3220,3220,0
20241120,171000,116516503580,3220,3220,3220,3220,0
20241120,170900,116516503580,3220,3220,3220,3220,0
20241120,170800,116516503580,3220,3220,3220,3220,0
20241120,170700,116516503580,3220,3220,3220,3220,443860
20241120,170600,116516503580,3220,3220,3220,3220,0
20241120,170500,116516503580,3220,3220,3220,3220,0
20241120,170400,116516503580,3220,3220,3220,3220,0
20241120,170300,116516503580,3220,3220,3220,3220,0
20241120,170200,116516503580,3220,3220,3220,3220,0
20241120,170100,116516503580,3220,3220,3220,3220,0
20241120,170000,116516503580,3220,3220,3220,3220,0
20241120,165900,116516503580,3220,3220,3220,3220,0
20241120,165800,116516503580,3220,3220,3220,3220,0
20241120,165700,116516503580,3220,3220,3220,3220,0
20241120,165600,116516503580,3220,3220,3220,3220,0
20241120,165500,116516503580,3220,3220,3220,3220,0
20241120,165400,116516503580,3220,3220,3220,3220,0
20241120,165300,116516503580,3220,3220,3220,3220,0
20241120,165200,116516503580,3220,3220,3220,3220,0
20241120,165100,116516503580,3220,3220,3220,3220,0
20241120,165000,116516503580,3220,3220,3220,3220,0
20241120,164900,116516503580,3220,3220,3220,3220,0
20241120,164800,116516503580,3220,3220,3220,3220,0
20241120,164700,116516503580,3220,3220,3220,3220,0
20241120,164600,116516503580,3220,3220,3220,3220,0
20241120,164500,116516503580,3220,3220,3220,3220,0
20241120,164400,116516503580,3220,3220,3220,3220,0
20241120,164300,116516503580,3220,3220,3220,3220,0
20241120,164200,116516503580,3220,3220,3220,3220,0
20241120,164100,116516503580,3220,3220,3220,3220,0
20241120,164000,116516503580,3220,3220,3220,3220,0
20241120,163900,116516503580,3220,3220,3220,3220,0
20241120,163800,116516503580,3220,3220,3220,3220,0
20241120,163700,116516503580,3220,3220,3220,3220,443860
20241120,163600,116516503580,3220,3220,3220,3220,0
20241120,163500,116516503580,3220,3220,3220,3220,0
20241120,163400,116516503580,3220,3220,3220,3220,0
20241120,163300,116516503580,3220,3220,3220,3220,0
20241120,163200,116516503580,3220,3220,3220,3220,0
20241120,163100,116516503580,3220,3220,3220,3220,0
20241120,163000,116516503580,3220,3220,3220,3220,0
20241120,162900,116516503580,3220,3220,3220,3220,0
20241120,162800,116516503580,3220,3220,3220,3220,0
20241120,162700,116516503580,3220,3220,3220,3220,0
20241120,162600,116516503580,3220,3220,3220,3220,0
20241120,162500,116516503580,3220,3220,3220,3220,0
20241120,162400,116516503580,3220,3220,3220,3220,0
20241120,162300,116516503580,3220,3220,3220,3220,0
20241120,162200,116516503580,3220,3220,3220,3220,0
20241120,162100,116516503580,3220,3220,3220,3220,0
20241120,162000,116516503580,3220,3220,3220,3220,0
20241120,161900,116516503580,3220,3220,3220,3220,0
20241120,161800,116516503580,3220,3220,3220,3220,0
20241120,161700,116516503580,3220,3220,3220,3220,0
20241120,161600,116516503580,3220,3220,3220,3220,0
20241120,161500,116516503580,3220,3220,3220,3220,0
20241120,161400,116516503580,3220,3220,3220,3220,0
20241120,161300,116516503580,3220,3220,3220,3220,0
20241120,161200,116516503580,3220,3220,3220,3220,0
20241120,161100,116516503580,3220,3220,3220,3220,0
20241120,161000,116516503580,3220,3220,3220,3220,0
20241120,160900,116516503580,3220,3220,3220,3220,0
20241120,160800,116516503580,3220,3220,3220,3220,0
20241120,160700,116516503580,3220,3220,3220,3220,443860
20241120,160600,116516503580,3220,3220,3220,3220,0
20241120,160500,116516503580,3220,3220,3220,3220,0
20241120,160400,116516503580,3220,3220,3220,3220,0
20241120,160300,116516503580,3220,3220,3220,3220,0
20241120,160200,116516503580,3220,3220,3220,3220,0
20241120,160100,116516503580,3220,3220,3220,3220,0
20241120,160000,116516503580,3220,3220,3220,3220,0
20241120,155900,116516503580,3220,3220,3220,3220,0
20241120,155800,116516503580,3220,3220,3220,3220,0
20241120,155700,116516503580,3220,3220,3220,3220,0
20241120,155600,116516503580,3220,3220,3220,3220,0
20241120,155500,116516503580,3220,3220,3220,3220,0
20241120,155400,116516503580,3220,3220,3220,3220,0
20241120,155300,116516503580,3220,3220,3220,3220,0
20241120,155200,116516503580,3220,3220,3220,3220,0
20241120,155100,116516503580,3220,3220,3220,3220,0
20241120,155000,116516503580,3220,3220,3220,3220,0
20241120,154900,116516503580,3220,3220,3220,3220,0
20241120,154800,116516503580,3220,3220,3220,3220,0
20241120,154700,116516503580,3220,3220,3220,3220,0
20241120,154600,116516503580,3220,3220,3220,3220,0
20241120,154500,116516503580,3220,3220,3220,3220,0
20241120,154400,116516503580,3220,3220,3220,3220,0
20241120,154300,116516503580,3220,3220,3220,3220,0
20241120,154200,116516503580,3220,3220,3220,3220,0
20241120,154100,116516503580,3220,3220,3220,3220,0
20241120,154000,116516503580,3220,3220,3220,3220,0
20241120,153900,116516503580,3220,3220,3220,3220,0
20241120,153800,116516503580,3220,3220,3220,3220,0
20241120,153700,116516503580,3220,3220,3220,3220,443860
20241120,153600,116516503580,3220,3220,3220,3220,0
20241120,153500,116516503580,3220,3220,3220,3220,0
20241120,153400,116516503580,3220,3220,3220,3220,0
20241120,153300,116516503580,3220,3220,3220,3220,0
20241120,153200,116516503580,3220,3220,3220,3220,0
20241120,153100,116516503580,3220,3220,3220,3220,0
20241120,153000,116516503580,3220,3220,3220,3220,443860
20241120,152900,115087274380,3230,3230,3230,3230,0
20241120,152800,115087274380,3230,3230,3230,3230,0
20241120,152700,115087274380,3230,3230,3230,3230,0
20241120,152600,115087274380,3230,3230,3230,3230,0
20241120,152500,115087274380,3230,3230,3230,3230,0
20241120,152400,115087274380,3230,3230,3230,3230,0
20241120,152300,115087274380,3230,3230,3230,3230,0
20241120,152200,115087274380,3230,3230,3230,3230,0
20241120,152100,115087274380,3230,3230,3230,3230,0
20241120,152000,115087274380,3230,3230,3230,3230,0
20241120,151900,115087274380,3230,3330,3335,3170,724528
20241120,151800,112736974815,3330,3335,3345,3320,162968
20241120,151700,112194606640,3335,3335,3355,3330,281280
20241120,151600,111255359080,3330,3300,3360,3300,668279
20241120,151500,109021800965,3300,3300,3320,3280,237158
20241120,151400,108238989630,3305,3290,3325,3260,489018
20241120,151300,106624569940,3290,3195,3325,3185,660262
20241120,151200,104459144265,3190,3215,3220,3160,242483
20241120,151100,103685019240,3215,3230,3240,3200,122853
20241120,151000,103289313850,3225,3195,3245,3195,135221
20241120,150900,102853521285,3210,3235,3250,3190,226283
20241120,150800,102124350080,3235,3245,3265,3200,223820
20241120,150700,101400140880,3250,3220,3260,3190,336863
20241120,150600,100309484690,3215,3180,3240,3180,257585
20241120,150500,99481310945,3180,3195,3240,3165,297677
20241120,150400,98528302950,3195,3240,3245,3160,482489
20241120,150300,96985689945,3230,3270,3275,3220,284255
20241120,150200,96062974555,3265,3290,3290,3240,482061
20241120,150100,94491007505,3275,3215,3290,3190,1110738
20241120,150000,90891652235,3220,3115,3240,3080,1199436
20241120,145900,87095443055,3115,3005,3125,2975,930456
20241120,145800,84241390225,3000,2905,3070,2890,435182
20241120,145700,82940238575,2905,2890,2905,2885,39121
20241120,145600,82826847710,2890,2885,2895,2880,19196
20241120,145500,82771401310,2885,2880,2885,2875,12214
20241120,145400,82736190660,2885,2855,2885,2855,51373
20241120,145300,82588747875,2855,2875,2875,2855,114590
20241120,145200,82260496825,2880,2885,2890,2875,19423
20241120,145100,82204555350,2890,2885,2890,2880,12420
20241120,145000,82168718005,2890,2885,2895,2880,19923
20241120,144900,82111282210,2885,2900,2905,2880,63700
20241120,144800,81927172790,2900,2920,2925,2895,34684
20241120,144700,81826385040,2920,2915,2925,2910,17197
20241120,144600,81776210415,2910,2905,2920,2905,26736
20241120,144500,81698329350,2900,2895,2905,2885,28961
20241120,144400,81614498055,2890,2905,2910,2890,43009
20241120,144300,81489845915,2905,2895,2915,2895,50283
20241120,144200,81343720310,2895,2910,2915,2885,103335
20241120,144100,81044428885,2910,2910,2920,2905,32842
20241120,144000,80948845880,2915,2930,2930,2905,82185
20241120,143900,80709509145,2925,2955,2955,2920,75478
20241120,143800,80488289080,2950,2950,2960,2945,44622
20241120,143700,80356639320,2950,2950,2965,2945,49985
20241120,143600,80209074535,2945,2960,2965,2930,129784
20241120,143500,79826650030,2960,2985,2990,2960,77328
20241120,143400,79596724200,2985,2995,2995,2985,30798
20241120,143300,79504669830,2995,2995,3005,2990,18611
20241120,143200,79448847645,2995,2990,2995,2985,36851
20241120,143100,79338760355,2995,3015,3020,2990,32837
20241120,143000,79240225160,3020,3020,3020,3005,13691
20241120,142900,79198988455,3020,3010,3020,3005,15223
20241120,142800,79153158060,3010,3015,3015,3005,13597
20241120,142700,79112248490,3005,3035,3035,3005,29703
20241120,142600,79022720550,3030,3030,3035,3025,19210
20241120,142500,78964479035,3030,3020,3035,3010,13576
20241120,142400,78923391030,3020,3010,3020,3010,12540
20241120,142300,78885571100,3010,3010,3015,3005,17456
20241120,142200,78833030635,3015,3040,3040,3005,35575
20241120,142100,78725359475,3040,3050,3055,3040,29459
20241120,142000,78635677010,3055,3035,3055,3030,111911
20241120,141900,78295025825,3030,3010,3040,3010,50560
20241120,141800,78141928770,3015,2995,3015,2995,20944
20241120,141700,78078940810,3000,2975,3010,2975,33395
20241120,141600,77979068570,2975,3005,3010,2975,84755
20241120,141500,77725562165,3005,3020,3025,3005,25512
20241120,141400,77648658875,3020,3025,3030,3020,15391
20241120,141300,77602122040,3025,3030,3030,3015,25789
20241120,141200,77524195425,3030,3015,3030,3010,15854
20241120,141100,77476332345,3020,3020,3025,3005,38144
20241120,141000,77361530065,3020,3015,3025,3010,23222
20241120,140900,77291470040,3010,3035,3040,3010,38688
20241120,140800,77174550700,3035,3030,3055,3025,22240
20241120,140700,77106934355,3025,3060,3065,3015,103982
20241120,140600,76790298740,3060,3060,3065,3050,60238
20241120,140500,76605949280,3050,3040,3065,3035,53573
20241120,140400,76442327815,3035,3055,3060,3030,50165
20241120,140300,76289658250,3055,3070,3070,3050,99318
20241120,140200,75985616795,3070,3020,3075,3020,141791
20241120,140100,75552637265,3025,3010,3025,3010,16544
20241120,140000,75502748175,3010,3005,3010,3000,17987
20241120,135900,75448634350,3005,3000,3005,2995,11573
20241120,135800,75413917855,2995,2995,3000,2990,10262
20241120,135700,75383204325,2995,2990,3000,2990,9993
20241120,135600,75353299870,2990,2995,3000,2990,15242
20241120,135500,75307648270,2990,3000,3005,2980,88542
20241120,135400,75042918010,3000,3005,3010,3000,35999
20241120,135300,74934839305,3005,3010,3020,3005,24732
20241120,135200,74860375885,3010,3010,3020,3005,17519
20241120,135100,74807651865,3010,3020,3020,3010,13367
20241120,135000,74767390870,3015,3005,3050,3005,38578
20241120,134900,74650648230,3005,3010,3015,3005,30412
20241120,134800,74559203685,3010,3015,3020,3005,39842
20241120,134700,74439355725,3010,3015,3030,3010,22388
20241120,134600,74371775110,3020,3040,3040,3010,51881
20241120,134500,74214910280,3040,3040,3050,3035,40813
20241120,134400,74090698230,3045,3035,3050,3035,35855
20241120,134300,73981500490,3040,3030,3040,3020,30119
20241120,134200,73890180905,3025,3055,3055,3020,54735
20241120,134100,73723630990,3050,3025,3055,3015,54258
20241120,134000,73558494880,3020,3040,3040,3010,54394
20241120,133900,73394134225,3035,3040,3055,3030,102418
20241120,133800,73082530810,3035,2995,3040,2990,59569
20241120,133700,72902702930,3005,3015,3015,2990,60462
20241120,133600,72721337385,3010,3005,3020,3005,36088
20241120,133500,72612659735,3005,2995,3020,2995,99373
20241120,133400,72313422415,3000,3025,3025,2980,221886
20241120,133300,71647799320,3020,3040,3050,3020,75835
20241120,133200,71417632985,3045,3060,3065,3025,189210
20241120,133100,70842381075,3065,3070,3080,3055,66437
20241120,133000,70638959265,3075,3095,3100,3060,148805
20241120,132900,70181030770,3090,3105,3120,3070,288490
20241120,132800,69285502435,3105,3070,3105,3060,109482
20241120,132700,68947921950,3070,3085,3090,3045,109467
20241120,132600,68612116085,3085,3070,3100,3065,407167
20241120,132500,67354156195,3070,3010,3075,3010,147453
20241120,132400,66904521135,3010,3020,3025,3005,47623
20241120,132300,66760976410,3025,3020,3035,3015,66042
20241120,132200,66561170540,3020,3035,3050,3015,113323
20241120,132100,66217366940,3040,3035,3045,3030,124657
20241120,132000,65838627220,3035,3010,3050,3010,257516
20241120,131900,65056769605,3015,2985,3015,2985,53052
20241120,131800,64897409890,2990,2990,2990,2980,8089
20241120,131700,64873261590,2980,2980,2990,2975,13735
20241120,131600,64832308590,2980,2980,2990,2975,20609
20241120,131500,64770877000,2970,2990,2990,2965,48762
20241120,131400,64625656170,2990,2995,3005,2985,33840
20241120,131300,64524365765,3000,3000,3005,2995,23100
20241120,131200,64455118660,2995,3020,3025,2995,126707
20241120,131100,64073145880,3025,2995,3025,2990,78947
20241120,131000,63835515040,2990,2985,3000,2980,14309
20241120,130900,63792715730,2980,2990,2990,2980,22035
20241120,130800,63726946410,2990,2990,2995,2980,36778
20241120,130700,63617093330,2985,3005,3005,2985,41275
20241120,130600,63493422620,3005,2990,3005,2990,63618
20241120,130500,63302557700,2995,2985,3005,2980,85075
20241120,130400,63047825455,2990,2990,2995,2975,31642
20241120,130300,62953377010,2990,2955,2990,2955,37717
20241120,130200,62841396555,2960,2975,2975,2950,29967
20241120,130100,62752649670,2965,2980,2980,2950,53770
20241120,130000,62593332875,2980,2990,2995,2965,48983
20241120,125900,62447562795,2985,3000,3000,2980,48797
20241120,125800,62301743555,3000,3000,3010,2990,67129
20241120,125700,62100439095,3000,3020,3020,3000,87603
20241120,125600,61836640330,3010,3010,3025,2990,189206
20241120,125500,61267375260,3000,2950,3030,2950,377837
20241120,125400,60132301520,2955,2925,2955,2920,21991
20241120,125300,60067650925,2925,2930,2930,2920,16366
20241120,125200,60019850265,2920,2935,2940,2920,21910
20241120,125100,59955691055,2935,2945,2945,2930,22996
20241120,125000,59888093895,2945,2930,2945,2930,12825
20241120,124900,59850408720,2925,2925,2935,2920,12438
20241120,124800,59814008350,2925,2930,2935,2920,19344
20241120,124700,59757397010,2930,2915,2935,2915,18767
20241120,124600,59702492730,2920,2930,2930,2915,26261
20241120,124500,59625849305,2930,2920,2935,2915,23680
20241120,124400,59556648625,2910,2915,2920,2910,29132
20241120,124300,59471715005,2910,2930,2935,2910,47513
20241120,124200,59333251180,2930,2940,2945,2910,68169
20241120,124100,59133832145,2940,2945,2955,2940,28484
20241120,124000,59049955805,2945,2945,2955,2940,14747
20241120,123900,59006488795,2940,2945,2950,2940,19759
20241120,123800,58948302665,2945,2955,2965,2945,22333
20241120,123700,58882350310,2955,2965,2965,2950,11887
20241120,123600,58847190075,2970,2945,2970,2945,25649
20241120,123500,58771329800,2950,2950,2955,2945,12987
20241120,123400,58733064580,2955,2950,2960,2945,11676
20241120,123300,58698614275,2950,2960,2960,2945,33273
20241120,123200,58600464975,2960,2960,2965,2960,15042
20241120,123100,58555915875,2960,2980,2980,2960,18676
20241120,123000,58500461620,2980,2990,2990,2975,25026
20241120,122900,58425869095,2985,2975,2995,2970,65322
20241120,122800,58230555900,2975,2970,2975,2965,11312
20241120,122700,58196944955,2970,2965,2980,2965,21134
20241120,122600,58134092775,2970,2965,2970,2960,13942
20241120,122500,58092725440,2965,2950,2970,2945,41318
20241120,122400,57970217850,2950,2945,2950,2935,46718
20241120,122300,57832828725,2945,2955,2960,2945,23786
20241120,122200,57762635145,2955,2975,2980,2950,34849
20241120,122100,57659267700,2975,2960,2980,2945,85082
20241120,122000,57407227465,2960,2990,2990,2960,55982
20241120,121900,57240801515,2990,2995,3005,2980,43726
20241120,121800,57109936695,2995,2980,2995,2970,57059
20241120,121700,56939881195,2975,3005,3005,2975,92230
20241120,121600,56664510745,3005,3005,3010,3000,43194
20241120,121500,56534725035,3005,2995,3025,2990,159657
20241120,121400,56053919920,2995,2985,3000,2975,33698
20241120,121300,55953137385,2980,2980,2995,2975,87310
20241120,121200,55692473665,2985,3020,3025,2975,150335
20241120,121100,55242393875,3020,2970,3025,2970,274845
20241120,121000,54416435825,2975,2970,2995,2970,225928
20241120,120900,53742361810,2970,2920,2975,2920,154594
20241120,120800,53285850120,2925,2920,2925,2910,23123
20241120,120700,53218287500,2915,2920,2920,2910,10792
20241120,120600,53186817450,2920,2915,2920,2905,13567
20241120,120500,53147249440,2905,2910,2915,2905,9209
20241120,120400,53120456060,2905,2910,2915,2905,7450
20241120,120300,53098774780,2905,2915,2920,2905,18946
20241120,120200,53043557570,2915,2920,2920,2910,7221
20241120,120100,53022521420,2910,2920,2920,2910,17229
20241120,120000,52972266110,2915,2910,2920,2910,10877
20241120,115900,52940551020,2915,2905,2915,2905,6730
20241120,115800,52920950650,2910,2910,2915,2900,19458
20241120,115700,52864284565,2900,2895,2910,2895,6394
20241120,115600,52845726990,2900,2895,2900,2895,4300
20241120,115500,52833269790,2900,2895,2900,2890,8139
20241120,115400,52809704785,2890,2890,2895,2885,9120
20241120,115300,52783372860,2885,2890,2895,2880,12148
20241120,115200,52748299055,2895,2895,2895,2885,5711
20241120,115100,52731793175,2890,2890,2895,2885,1364
20241120,115000,52727849440,2890,2900,2900,2885,4040
20241120,114900,52716155035,2900,2880,2900,2880,9568
20241120,114800,52688521025,2880,2890,2895,2880,13031
20241120,114700,52650908405,2890,2880,2900,2880,10684
20241120,114600,52620092840,2885,2875,2885,2875,9565
20241120,114500,52592568945,2875,2890,2895,2875,32608
20241120,114400,52498584665,2885,2920,2920,2885,41638
20241120,114300,52377719595,2915,2920,2920,2910,20507
20241120,114200,52317912175,2915,2920,2920,2910,10875
20241120,114100,52286216835,2920,2920,2920,2910,10566
20241120,114000,52255411700,2920,2915,2920,2910,11859
20241120,113900,52220820650,2915,2915,2920,2910,12226
20241120,113800,52185156185,2910,2905,2915,2905,8096
20241120,113700,52161586365,2910,2915,2915,2900,12038
20241120,113600,52126557900,2910,2915,2915,2895,14733
20241120,113500,52083739320,2905,2885,2915,2880,20304
20241120,113400,52024970580,2895,2915,2920,2880,63206
20241120,113300,51841319550,2915,2915,2920,2910,15350
20241120,113200,51796555510,2910,2915,2920,2910,6832
20241120,113100,51776646870,2910,2900,2920,2900,17105
20241120,113000,51726779520,2915,2920,2925,2900,30108
20241120,112900,51639139695,2920,2920,2920,2900,35171
20241120,112800,51536805035,2915,2915,2930,2910,37605
20241120,112700,51426965570,2920,2925,2935,2905,38461
20241120,112600,51314659315,2925,2905,2950,2895,105406
20241120,112500,51005825850,2900,2880,2920,2870,106021
20241120,112400,50697546025,2870,2875,2880,2865,5204
20241120,112300,50682600860,2875,2870,2875,2860,11118
20241120,112200,50650747250,2870,2865,2875,2860,26865
20241120,112100,50573744640,2875,2875,2885,2865,9072
20241120,112000,50547689885,2875,2880,2885,2860,33997
20241120,111900,50450226545,2885,2875,2890,2875,5069
20241120,111800,50435620250,2875,2885,2890,2875,24520
20241120,111700,50364934065,2880,2885,2890,2880,10321
20241120,111600,50335173800,2890,2885,2895,2880,18470
20241120,111500,50281888705,2890,2905,2905,2885,12907
20241120,111400,50244524035,2900,2900,2910,2895,13484
20241120,111300,50205374590,2905,2920,2925,2895,46779
20241120,111200,50069370495,2915,2930,2930,2905,66307
20241120,111100,49875835630,2930,2900,2930,2895,97486
20241120,111000,49591441750,2900,2885,2900,2875,49423
20241120,110900,49448551550,2885,2855,2885,2855,15539
20241120,110800,49403908020,2860,2875,2880,2845,21690
20241120,110700,49341828705,2880,2845,2880,2840,46611
20241120,110600,49208555175,2845,2850,2855,2840,24851
20241120,110500,49137860710,2850,2860,2860,2850,23125
20241120,110400,49071821825,2860,2875,2875,2855,33247
20241120,110300,48976642525,2875,2870,2880,2860,20865
20241120,110200,48916778415,2865,2860,2880,2855,12019
20241120,110100,48882281765,2860,2855,2865,2850,18078
20241120,110000,48830680480,2860,2850,2865,2845,28563
20241120,105900,48749114100,2855,2870,2875,2840,129996
20241120,105800,48378257565,2870,2890,2895,2870,24019
20241120,105700,48309087460,2880,2895,2900,2875,29633
20241120,105600,48223604215,2900,2890,2905,2885,15842
20241120,105500,48177712355,2890,2890,2900,2885,8944
20241120,105400,48151867890,2885,2910,2910,2880,58418
20241120,105300,47982956640,2910,2925,2930,2910,19412
20241120,105200,47926316585,2925,2920,2925,2915,17589
20241120,105100,47874937960,2925,2925,2935,2915,19040
20241120,105000,47819197405,2925,2930,2940,2920,13538
20241120,104900,47779574270,2935,2910,2935,2905,22333
20241120,104800,47714452395,2905,2935,2945,2900,57004
20241120,104700,47548018480,2935,2955,2965,2925,118816
20241120,104600,47197909245,2950,2940,2955,2935,133081
20241120,104500,46805615435,2945,2920,2945,2920,86798
20241120,104400,46551077405,2920,2915,2925,2910,25519
20241120,104300,46476639040,2925,2910,2925,2900,19257
20241120,104200,46420518805,2905,2905,2915,2900,23089
20241120,104100,46353418785,2915,2915,2925,2905,27880
20241120,104000,46272135990,2920,2910,2925,2910,27294
20241120,103900,46192531500,2920,2915,2925,2905,60833
20241120,103800,46015042990,2905,2900,2915,2900,10741
20241120,103700,45983836085,2905,2885,2910,2880,25581
20241120,103600,45909735035,2890,2880,2895,2875,25228
20241120,103500,45836967995,2875,2870,2890,2860,38441
20241120,103400,45726470850,2870,2865,2870,2860,32800
20241120,103300,45632510405,2870,2900,2900,2860,86967
20241120,103200,45382623170,2895,2920,2920,2890,42339
20241120,103100,45259732480,2915,2905,2920,2900,38927
20241120,103000,45146629755,2910,2905,2910,2900,17357
20241120,102900,45096197385,2910,2920,2920,2905,37027
20241120,102800,44988401535,2915,2920,2920,2915,9135
20241120,102700,44961759525,2915,2930,2930,2915,33027
20241120,102600,44865352565,2930,2915,2930,2905,33478
20241120,102500,44767693815,2910,2940,2940,2910,45140
20241120,102400,44635574880,2930,2930,2940,2920,65965
20241120,102300,44442329920,2930,2915,2930,2910,66157
20241120,102200,44249083885,2910,2915,2920,2900,20789
20241120,102100,44188490880,2915,2910,2925,2900,82134
20241120,102000,43949268275,2915,2895,2915,2895,49576
20241120,101900,43805241775,2900,2885,2900,2880,40630
20241120,101800,43687609535,2880,2885,2890,2875,26924
20241120,101700,43609926805,2890,2880,2895,2880,18096
20241120,101600,43557672785,2885,2885,2900,2880,92188
20241120,101500,43291268805,2880,2860,2885,2855,66378
20241120,101400,43100342825,2855,2845,2865,2840,25465
20241120,101300,43027700295,2840,2850,2855,2835,32220
20241120,101200,42936107510,2845,2850,2850,2845,12980
20241120,101100,42899151970,2845,2860,2860,2840,38895
20241120,101000,42788476910,2855,2880,2880,2845,93236
20241120,100900,42521763390,2875,2850,2880,2845,100344
20241120,100800,42234617260,2850,2835,2850,2825,105619
20241120,100700,41935097765,2840,2860,2860,2825,222525
20241120,100600,41302931735,2855,2925,2925,2855,206225
20241120,100500,40706524525,2920,2910,2925,2910,24246
20241120,100400,40635846430,2910,2920,2935,2910,73042
20241120,100300,40422793900,2910,2935,2945,2910,94824
20241120,100200,40145506365,2935,2960,2965,2930,108170
20241120,100100,39827200790,2965,2990,2990,2960,77890
20241120,100000,39595554985,2985,2990,2995,2985,52824
20241120,095900,39437632035,2990,2995,2995,2985,41366
20241120,095800,39313926240,2990,2985,2995,2975,81859
20241120,095700,39069482475,2985,2995,2995,2970,70934
20241120,095600,38857798945,2995,2985,2995,2985,72960
20241120,095500,38639501910,2990,2980,2990,2970,29546
20241120,095400,38551455785,2975,2995,2995,2970,108537
20241120,095300,38227564755,2995,2990,2995,2975,113441
20241120,095200,37888652025,2990,2965,2990,2960,189679
20241120,095100,37323535320,2960,2945,2965,2935,69290
20241120,095000,37119105675,2945,2940,2950,2940,24261
20241120,094900,37047642970,2940,2940,2950,2940,24108
20241120,094800,36976669060,2945,2955,2960,2940,32029
20241120,094700,36882156060,2955,2960,2965,2945,70566
20241120,094600,36673621400,2960,2960,2960,2950,52903
20241120,094500,36517178945,2955,2945,2965,2940,111899
20241120,094400,36186344060,2945,2925,2955,2920,92639
20241120,094300,35914052725,2925,2900,2925,2895,50974
20241120,094200,35765702105,2905,2915,2915,2885,167545
20241120,094100,35279981635,2910,2920,2925,2910,69454
20241120,094000,35077489220,2925,2935,2940,2910,83116
20241120,093900,34834673615,2940,2960,2965,2935,50539
20241120,093800,34685608280,2960,2970,2975,2955,114050
20241120,093700,34347261880,2970,2950,2970,2940,112712
20241120,093600,34013686255,2950,2950,2950,2930,63276
20241120,093500,33827684530,2950,2940,2955,2935,77090
20241120,093400,33600493755,2940,2930,2940,2920,61085
20241120,093300,33421481275,2925,2925,2935,2920,45095
20241120,093200,33289415610,2925,2930,2935,2915,88254
20241120,093100,33031414545,2935,2940,2940,2915,146185
20241120,093000,32604292580,2940,2955,2955,2925,153525
20241120,092900,32153713690,2955,2945,2970,2945,117950
20241120,092800,31805065590,2945,2970,2980,2945,88052
20241120,092700,31544046255,2975,2945,2975,2940,110154
20241120,092600,31217582645,2945,2940,2955,2935,102236
20241120,092500,30916470540,2940,2970,2970,2940,116418
20241120,092400,30572702485,2970,2970,2975,2945,175556
20241120,092300,30053398590,2970,2970,2995,2965,114463
20241120,092200,29712668290,2970,3000,3005,2965,142285
20241120,092100,29288740180,3005,3025,3035,3000,111027
20241120,092000,28953427970,3020,2990,3035,2990,107066
20241120,091900,28630136350,2990,3010,3015,2980,134132
20241120,091800,28228149190,3005,3010,3045,3005,227822
20241120,091700,27538466745,3010,2975,3010,2970,152367
20241120,091600,27083188230,2975,3020,3025,2975,168632
20241120,091500,26578013495,3020,3010,3035,2985,246833
20241120,091400,25835328640,3010,3035,3035,2990,372306
20241120,091300,24715131025,3035,3075,3075,3015,234904
20241120,091200,24001174875,3065,3035,3085,3035,294956
20241120,091100,23096941825,3040,3090,3120,3020,571280
20241120,091000,21349176680,3085,3135,3140,3070,565809
20241120,090900,19593578865,3135,3100,3150,3060,1059201
20241120,090800,16301622155,3090,3090,3090,3090,0
20241120,090700,16301622155,3090,3090,3090,3090,0
20241120,090600,16301622155,3090,3040,3090,3035,745445
20241120,090500,14013958965,3045,3045,3055,3015,554767
20241120,090400,12332033740,3045,2930,3065,2925,1136169
20241120,090300,8919024675,2925,2945,2950,2915,363100
20241120,090200,7853711720,2950,2920,2960,2910,719490
20241120,090100,5740168530,2910,2815,2935,2790,839000
20241120,090000,3325744185,2815,2810,2870,2770,1181811