stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,194900,14045950130,5500,5500,5500,5500,17447
20231120,194800,14045950130,5500,5500,5500,5500,0
20231120,194700,14045950130,5500,5500,5500,5500,0
20231120,194600,14045950130,5500,5500,5500,5500,0
20231120,194500,14045950130,5500,5500,5500,5500,0
20231120,194400,14045950130,5500,5500,5500,5500,0
20231120,194300,14045950130,5500,5500,5500,5500,0
20231120,194200,14045950130,5500,5500,5500,5500,0
20231120,194100,14045950130,5500,5500,5500,5500,0
20231120,194000,14045950130,5500,5500,5500,5500,0
20231120,193900,14045950130,5500,5500,5500,5500,0
20231120,193800,14045950130,5500,5500,5500,5500,0
20231120,193700,14045950130,5500,5500,5500,5500,0
20231120,193600,14045950130,5500,5500,5500,5500,0
20231120,193500,14045950130,5500,5500,5500,5500,0
20231120,193400,14045950130,5500,5500,5500,5500,0
20231120,193300,14045950130,5500,5500,5500,5500,0
20231120,193200,14045950130,5500,5500,5500,5500,0
20231120,193100,14045950130,5500,5500,5500,5500,0
20231120,193000,14045950130,5500,5500,5500,5500,0
20231120,192900,14045950130,5500,5500,5500,5500,0
20231120,192800,14045950130,5500,5500,5500,5500,0
20231120,192700,14045950130,5500,5500,5500,5500,0
20231120,192600,14045950130,5500,5500,5500,5500,0
20231120,192500,14045950130,5500,5500,5500,5500,0
20231120,192400,14045950130,5500,5500,5500,5500,0
20231120,192300,14045950130,5500,5500,5500,5500,0
20231120,192200,14045950130,5500,5500,5500,5500,0
20231120,192100,14045950130,5500,5500,5500,5500,0
20231120,192000,14045950130,5500,5500,5500,5500,0
20231120,191900,14045950130,5500,5500,5500,5500,17447
20231120,191800,14045950130,5500,5500,5500,5500,0
20231120,191700,14045950130,5500,5500,5500,5500,0
20231120,191600,14045950130,5500,5500,5500,5500,0
20231120,191500,14045950130,5500,5500,5500,5500,0
20231120,191400,14045950130,5500,5500,5500,5500,0
20231120,191300,14045950130,5500,5500,5500,5500,0
20231120,191200,14045950130,5500,5500,5500,5500,0
20231120,191100,14045950130,5500,5500,5500,5500,0
20231120,191000,14045950130,5500,5500,5500,5500,0
20231120,190900,14045950130,5500,5500,5500,5500,0
20231120,190800,14045950130,5500,5500,5500,5500,0
20231120,190700,14045950130,5500,5500,5500,5500,0
20231120,190600,14045950130,5500,5500,5500,5500,0
20231120,190500,14045950130,5500,5500,5500,5500,0
20231120,190400,14045950130,5500,5500,5500,5500,0
20231120,190300,14045950130,5500,5500,5500,5500,0
20231120,190200,14045950130,5500,5500,5500,5500,0
20231120,190100,14045950130,5500,5500,5500,5500,0
20231120,190000,14045950130,5500,5500,5500,5500,0
20231120,185900,14045950130,5500,5500,5500,5500,0
20231120,185800,14045950130,5500,5500,5500,5500,0
20231120,185700,14045950130,5500,5500,5500,5500,0
20231120,185600,14045950130,5500,5500,5500,5500,0
20231120,185500,14045950130,5500,5500,5500,5500,0
20231120,185400,14045950130,5500,5500,5500,5500,0
20231120,185300,14045950130,5500,5500,5500,5500,0
20231120,185200,14045950130,5500,5500,5500,5500,0
20231120,185100,14045950130,5500,5500,5500,5500,0
20231120,185000,14045950130,5500,5500,5500,5500,0
20231120,184900,14045950130,5500,5500,5500,5500,17447
20231120,184800,14045950130,5500,5500,5500,5500,0
20231120,184700,14045950130,5500,5500,5500,5500,0
20231120,184600,14045950130,5500,5500,5500,5500,0
20231120,184500,14045950130,5500,5500,5500,5500,0
20231120,184400,14045950130,5500,5500,5500,5500,0
20231120,184300,14045950130,5500,5500,5500,5500,0
20231120,184200,14045950130,5500,5500,5500,5500,0
20231120,184100,14045950130,5500,5500,5500,5500,0
20231120,184000,14045950130,5500,5500,5500,5500,0
20231120,183900,14045950130,5500,5500,5500,5500,0
20231120,183800,14045950130,5500,5500,5500,5500,0
20231120,183700,14045950130,5500,5500,5500,5500,0
20231120,183600,14045950130,5500,5500,5500,5500,0
20231120,183500,14045950130,5500,5500,5500,5500,0
20231120,183400,14045950130,5500,5500,5500,5500,0
20231120,183300,14045950130,5500,5500,5500,5500,0
20231120,183200,14045950130,5500,5500,5500,5500,0
20231120,183100,14045950130,5500,5500,5500,5500,0
20231120,183000,14045950130,5500,5500,5500,5500,0
20231120,182900,14045950130,5500,5500,5500,5500,0
20231120,182800,14045950130,5500,5500,5500,5500,0
20231120,182700,14045950130,5500,5500,5500,5500,0
20231120,182600,14045950130,5500,5500,5500,5500,0
20231120,182500,14045950130,5500,5500,5500,5500,0
20231120,182400,14045950130,5500,5500,5500,5500,0
20231120,182300,14045950130,5500,5500,5500,5500,0
20231120,182200,14045950130,5500,5500,5500,5500,0
20231120,182100,14045950130,5500,5500,5500,5500,0
20231120,182000,14045950130,5500,5500,5500,5500,0
20231120,181900,14045950130,5500,5500,5500,5500,17447
20231120,181800,14045950130,5500,5500,5500,5500,0
20231120,181700,14045950130,5500,5500,5500,5500,0
20231120,181600,14045950130,5500,5500,5500,5500,0
20231120,181500,14045950130,5500,5500,5500,5500,0
20231120,181400,14045950130,5500,5500,5500,5500,0
20231120,181300,14045950130,5500,5500,5500,5500,0
20231120,181200,14045950130,5500,5500,5500,5500,0
20231120,181100,14045950130,5500,5500,5500,5500,0
20231120,181000,14045950130,5500,5500,5500,5500,0
20231120,180900,14045950130,5500,5500,5500,5500,0
20231120,180800,14045950130,5500,5500,5500,5500,0
20231120,180700,14045950130,5500,5500,5500,5500,0
20231120,180600,14045950130,5500,5500,5500,5500,0
20231120,180500,14045950130,5500,5500,5500,5500,0
20231120,180400,14045950130,5500,5500,5500,5500,0
20231120,180300,14045950130,5500,5500,5500,5500,0
20231120,180200,14045950130,5500,5500,5500,5500,0
20231120,180100,14045950130,5500,5500,5500,5500,0
20231120,180000,14045950130,5500,5500,5500,5500,0
20231120,175900,14045950130,5500,5500,5500,5500,0
20231120,175800,14045950130,5500,5500,5500,5500,0
20231120,175700,14045950130,5500,5500,5500,5500,0
20231120,175600,14045950130,5500,5500,5500,5500,0
20231120,175500,14045950130,5500,5500,5500,5500,0
20231120,175400,14045950130,5500,5500,5500,5500,0
20231120,175300,14045950130,5500,5500,5500,5500,0
20231120,175200,14045950130,5500,5500,5500,5500,0
20231120,175100,14045950130,5500,5500,5500,5500,0
20231120,175000,14045950130,5500,5500,5500,5500,0
20231120,174900,14045950130,5500,5500,5500,5500,17447
20231120,174800,14045950130,5500,5500,5500,5500,0
20231120,174700,14045950130,5500,5500,5500,5500,0
20231120,174600,14045950130,5500,5500,5500,5500,0
20231120,174500,14045950130,5500,5500,5500,5500,0
20231120,174400,14045950130,5500,5500,5500,5500,0
20231120,174300,14045950130,5500,5500,5500,5500,0
20231120,174200,14045950130,5500,5500,5500,5500,0
20231120,174100,14045950130,5500,5500,5500,5500,0
20231120,174000,14045950130,5500,5500,5500,5500,0
20231120,173900,14045950130,5500,5500,5500,5500,0
20231120,173800,14045950130,5500,5500,5500,5500,0
20231120,173700,14045950130,5500,5500,5500,5500,0
20231120,173600,14045950130,5500,5500,5500,5500,0
20231120,173500,14045950130,5500,5500,5500,5500,0
20231120,173400,14045950130,5500,5500,5500,5500,0
20231120,173300,14045950130,5500,5500,5500,5500,0
20231120,173200,14045950130,5500,5500,5500,5500,0
20231120,173100,14045950130,5500,5500,5500,5500,0
20231120,173000,14045950130,5500,5500,5500,5500,0
20231120,172900,14045950130,5500,5500,5500,5500,0
20231120,172800,14045950130,5500,5500,5500,5500,0
20231120,172700,14045950130,5500,5500,5500,5500,0
20231120,172600,14045950130,5500,5500,5500,5500,0
20231120,172500,14045950130,5500,5500,5500,5500,0
20231120,172400,14045950130,5500,5500,5500,5500,0
20231120,172300,14045950130,5500,5500,5500,5500,0
20231120,172200,14045950130,5500,5500,5500,5500,0
20231120,172100,14045950130,5500,5500,5500,5500,0
20231120,172000,14045950130,5500,5500,5500,5500,0
20231120,171900,14045950130,5500,5500,5500,5500,17447
20231120,171800,14045950130,5500,5500,5500,5500,0
20231120,171700,14045950130,5500,5500,5500,5500,0
20231120,171600,14045950130,5500,5500,5500,5500,0
20231120,171500,14045950130,5500,5500,5500,5500,0
20231120,171400,14045950130,5500,5500,5500,5500,0
20231120,171300,14045950130,5500,5500,5500,5500,0
20231120,171200,14045950130,5500,5500,5500,5500,0
20231120,171100,14045950130,5500,5500,5500,5500,0
20231120,171000,14045950130,5500,5500,5500,5500,0
20231120,170900,14045950130,5500,5500,5500,5500,0
20231120,170800,14045950130,5500,5500,5500,5500,0
20231120,170700,14045950130,5500,5500,5500,5500,0
20231120,170600,14045950130,5500,5500,5500,5500,0
20231120,170500,14045950130,5500,5500,5500,5500,0
20231120,170400,14045950130,5500,5500,5500,5500,0
20231120,170300,14045950130,5500,5500,5500,5500,0
20231120,170200,14045950130,5500,5500,5500,5500,0
20231120,170100,14045950130,5500,5500,5500,5500,0
20231120,170000,14045950130,5500,5500,5500,5500,0
20231120,165900,14045950130,5500,5500,5500,5500,0
20231120,165800,14045950130,5500,5500,5500,5500,0
20231120,165700,14045950130,5500,5500,5500,5500,0
20231120,165600,14045950130,5500,5500,5500,5500,0
20231120,165500,14045950130,5500,5500,5500,5500,0
20231120,165400,14045950130,5500,5500,5500,5500,0
20231120,165300,14045950130,5500,5500,5500,5500,0
20231120,165200,14045950130,5500,5500,5500,5500,0
20231120,165100,14045950130,5500,5500,5500,5500,0
20231120,165000,14045950130,5500,5500,5500,5500,0
20231120,164900,14045950130,5500,5500,5500,5500,17447
20231120,164800,14045950130,5500,5500,5500,5500,0
20231120,164700,14045950130,5500,5500,5500,5500,0
20231120,164600,14045950130,5500,5500,5500,5500,0
20231120,164500,14045950130,5500,5500,5500,5500,0
20231120,164400,14045950130,5500,5500,5500,5500,0
20231120,164300,14045950130,5500,5500,5500,5500,0
20231120,164200,14045950130,5500,5500,5500,5500,0
20231120,164100,14045950130,5500,5500,5500,5500,0
20231120,164000,14045950130,5500,5500,5500,5500,0
20231120,163900,14045950130,5500,5500,5500,5500,0
20231120,163800,14045950130,5500,5500,5500,5500,0
20231120,163700,14045950130,5500,5500,5500,5500,0
20231120,163600,14045950130,5500,5500,5500,5500,0
20231120,163500,14045950130,5500,5500,5500,5500,0
20231120,163400,14045950130,5500,5500,5500,5500,0
20231120,163300,14045950130,5500,5500,5500,5500,0
20231120,163200,14045950130,5500,5500,5500,5500,0
20231120,163100,14045950130,5500,5500,5500,5500,0
20231120,163000,14045950130,5500,5500,5500,5500,0
20231120,162900,14045950130,5500,5500,5500,5500,0
20231120,162800,14045950130,5500,5500,5500,5500,0
20231120,162700,14045950130,5500,5500,5500,5500,0
20231120,162600,14045950130,5500,5500,5500,5500,0
20231120,162500,14045950130,5500,5500,5500,5500,0
20231120,162400,14045950130,5500,5500,5500,5500,0
20231120,162300,14045950130,5500,5500,5500,5500,0
20231120,162200,14045950130,5500,5500,5500,5500,0
20231120,162100,14045950130,5500,5500,5500,5500,0
20231120,162000,14045950130,5500,5500,5500,5500,0
20231120,161900,14045950130,5500,5500,5500,5500,17447
20231120,161800,14045950130,5500,5500,5500,5500,0
20231120,161700,14045950130,5500,5500,5500,5500,0
20231120,161600,14045950130,5500,5500,5500,5500,0
20231120,161500,14045950130,5500,5500,5500,5500,0
20231120,161400,14045950130,5500,5500,5500,5500,0
20231120,161300,14045950130,5500,5500,5500,5500,0
20231120,161200,14045950130,5500,5500,5500,5500,0
20231120,161100,14045950130,5500,5500,5500,5500,0
20231120,161000,14045950130,5500,5500,5500,5500,0
20231120,160900,14045950130,5500,5500,5500,5500,0
20231120,160800,14045950130,5500,5500,5500,5500,0
20231120,160700,14045950130,5500,5500,5500,5500,0
20231120,160600,14045950130,5500,5500,5500,5500,0
20231120,160500,14045950130,5500,5500,5500,5500,0
20231120,160400,14045950130,5500,5500,5500,5500,0
20231120,160300,14045950130,5500,5500,5500,5500,0
20231120,160200,14045950130,5500,5500,5500,5500,0
20231120,160100,14045950130,5500,5500,5500,5500,0
20231120,160000,14045950130,5500,5500,5500,5500,0
20231120,155900,14045950130,5500,5500,5500,5500,0
20231120,155800,14045950130,5500,5500,5500,5500,0
20231120,155700,14045950130,5500,5500,5500,5500,0
20231120,155600,14045950130,5500,5500,5500,5500,0
20231120,155500,14045950130,5500,5500,5500,5500,0
20231120,155400,14045950130,5500,5500,5500,5500,0
20231120,155300,14045950130,5500,5500,5500,5500,0
20231120,155200,14045950130,5500,5500,5500,5500,0
20231120,155100,14045950130,5500,5500,5500,5500,0
20231120,155000,14045950130,5500,5500,5500,5500,0
20231120,154900,14045950130,5500,5500,5500,5500,17447
20231120,154800,14045950130,5500,5500,5500,5500,0
20231120,154700,14045950130,5500,5500,5500,5500,0
20231120,154600,14045950130,5500,5500,5500,5500,0
20231120,154500,14045950130,5500,5500,5500,5500,0
20231120,154400,14045950130,5500,5500,5500,5500,0
20231120,154300,14045950130,5500,5500,5500,5500,0
20231120,154200,14045950130,5500,5500,5500,5500,0
20231120,154100,14045950130,5500,5500,5500,5500,0
20231120,154000,14045950130,5500,5500,5500,5500,0
20231120,153900,14045950130,5500,5500,5500,5500,0
20231120,153800,14045950130,5500,5500,5500,5500,0
20231120,153700,14045950130,5500,5500,5500,5500,0
20231120,153600,14045950130,5500,5500,5500,5500,0
20231120,153500,14045950130,5500,5500,5500,5500,0
20231120,153400,14045950130,5500,5500,5500,5500,0
20231120,153300,14045950130,5500,5500,5500,5500,0
20231120,153200,14045950130,5500,5500,5500,5500,0
20231120,153100,14045950130,5500,5500,5500,5500,0
20231120,153000,14045950130,5500,5500,5500,5500,17447
20231120,152900,13949991630,5510,5510,5510,5510,0
20231120,152800,13949991630,5510,5510,5510,5510,0
20231120,152700,13949991630,5510,5510,5510,5510,0
20231120,152600,13949991630,5510,5510,5510,5510,0
20231120,152500,13949991630,5510,5510,5510,5510,0
20231120,152400,13949991630,5510,5510,5510,5510,0
20231120,152300,13949991630,5510,5510,5510,5510,0
20231120,152200,13949991630,5510,5510,5510,5510,0
20231120,152100,13949991630,5510,5510,5510,5510,0
20231120,152000,13949991630,5510,5510,5510,5510,0
20231120,151900,13949991630,5510,5510,5510,5500,3452
20231120,151800,13930971270,5510,5500,5520,5500,2494
20231120,151700,13917247950,5510,5510,5510,5500,2624
20231120,151600,13902806510,5510,5510,5520,5510,1936
20231120,151500,13892138280,5510,5520,5520,5510,1631
20231120,151400,13883145500,5510,5520,5520,5500,3165
20231120,151300,13865693200,5520,5510,5520,5500,3720
20231120,151200,13845197870,5510,5500,5510,5500,1704
20231120,151100,13835816830,5500,5500,5500,5490,1732
20231120,151000,13826294660,5500,5490,5500,5480,762
20231120,150900,13822106840,5490,5480,5490,5480,3141
20231120,150800,13804894150,5470,5480,5480,5470,148
20231120,150700,13804084390,5480,5480,5480,5470,315
20231120,150600,13802358590,5480,5470,5480,5470,1714
20231120,150500,13792970740,5470,5470,5480,5460,5400
20231120,150400,13763428920,5480,5480,5480,5470,1340
20231120,150300,13756089620,5480,5470,5490,5470,266
20231120,150200,13754632520,5470,5480,5490,5470,735
20231120,150100,13750610780,5480,5490,5490,5480,717
20231120,150000,13746681610,5480,5490,5490,5480,2208
20231120,145900,13734571160,5490,5490,5500,5490,582
20231120,145800,13731371470,5490,5470,5490,5470,1243
20231120,145700,13724553070,5470,5460,5470,5460,273
20231120,145600,13723059840,5470,5470,5470,5470,2350
20231120,145500,13710205340,5470,5480,5480,5470,21
20231120,145400,13710090270,5480,5470,5480,5470,429
20231120,145300,13707740340,5480,5480,5490,5470,2561
20231120,145200,13693706060,5480,5500,5510,5480,2378
20231120,145100,13680641120,5500,5490,5510,5490,2405
20231120,145000,13667416680,5490,5480,5500,5480,2409
20231120,144900,13654176810,5490,5470,5490,5460,1860
20231120,144800,13643991750,5470,5460,5470,5460,1989
20231120,144700,13633118490,5460,5460,5460,5460,332
20231120,144600,13631305770,5440,5430,5450,5430,378
20231120,144500,13629246600,5430,5440,5440,5430,640
20231120,144400,13625767280,5440,5450,5450,5430,876
20231120,144300,13620994700,5450,5440,5450,5430,1209
20231120,144200,13614423360,5450,5440,5450,5440,275
20231120,144100,13612924770,5440,5440,5440,5440,64
20231120,144000,13612576610,5440,5450,5450,5440,2080
20231120,143900,13601261310,5450,5440,5450,5430,1558
20231120,143800,13592776050,5430,5450,5450,5430,314
20231120,143700,13591070320,5450,5430,5450,5430,8
20231120,143600,13591026840,5430,5450,5450,5430,3979
20231120,143500,13569416300,5450,5440,5450,5430,1044
20231120,143400,13563736420,5450,5450,5460,5440,2151
20231120,143300,13552024460,5460,5460,5460,5450,481
20231120,143200,13549402980,5460,5450,5460,5450,1273
20231120,143100,13542464950,5450,5440,5450,5440,711
20231120,143000,13538594030,5450,5460,5460,5440,1278
20231120,142900,13531632350,5460,5460,5460,5450,740
20231120,142800,13527599270,5460,5460,5460,5450,299
20231120,142700,13525969320,5440,5450,5460,5440,1068
20231120,142600,13520148740,5450,5480,5480,5450,1839
20231120,142500,13510105040,5480,5480,5480,5470,59
20231120,142400,13509781950,5480,5460,5480,5460,191
20231120,142300,13508736410,5460,5470,5470,5460,263
20231120,142200,13507300290,5470,5460,5470,5450,1139
20231120,142100,13501084830,5460,5440,5470,5440,1922
20231120,142000,13490600690,5440,5450,5450,5440,1922
20231120,141900,13480143070,5450,5450,5460,5450,597
20231120,141800,13476889370,5450,5450,5460,5450,121
20231120,141700,13476229250,5440,5450,5450,5430,440
20231120,141600,13473835760,5430,5480,5480,5430,14241
20231120,141500,13396199840,5470,5470,5480,5470,748
20231120,141400,13392102720,5480,5480,5480,5480,1145
20231120,141300,13385828120,5480,5480,5480,5480,100
20231120,141200,13385280120,5480,5480,5490,5480,195
20231120,141100,13384210470,5480,5460,5480,5460,1151
20231120,141000,13377917100,5460,5480,5480,5460,3840
20231120,140900,13356940230,5480,5480,5490,5480,152
20231120,140800,13356106270,5480,5470,5480,5470,845
20231120,140700,13351480160,5470,5480,5480,5470,1483
20231120,140600,13343354160,5480,5490,5490,5480,182
20231120,140500,13342356740,5490,5480,5490,5480,230
20231120,140400,13341096240,5480,5480,5490,5470,378
20231120,140300,13339027320,5480,5480,5480,5470,216
20231120,140200,13337844150,5480,5480,5480,5480,111
20231120,140100,13337235870,5480,5480,5480,5480,221
20231120,140000,13336024790,5480,5490,5490,5470,182
20231120,135900,13335029200,5470,5490,5490,5470,554
20231120,135800,13331998600,5490,5480,5490,5480,395
20231120,135700,13329832990,5480,5480,5480,5480,489
20231120,135600,13327153270,5490,5470,5490,5470,28
20231120,135500,13327000050,5470,5470,5490,5470,130
20231120,135400,13326288910,5470,5490,5490,5470,2726
20231120,135300,13311377470,5490,5510,5510,5470,8954
20231120,135200,13262305250,5510,5500,5510,5500,149
20231120,135100,13261485250,5500,5500,5500,5500,1199
20231120,135000,13254890750,5500,5490,5500,5490,13
20231120,134900,13254819280,5500,5500,5500,5490,305
20231120,134800,13253144770,5490,5490,5490,5490,1
20231120,134700,13253139280,5500,5490,5500,5490,800
20231120,134600,13248744240,5490,5490,5500,5480,361
20231120,134500,13246762350,5480,5490,5500,5480,565
20231120,134400,13243659140,5500,5500,5500,5500,1
20231120,134300,13243653640,5500,5490,5500,5480,105
20231120,134200,13243077680,5490,5490,5500,5480,1047
20231120,134100,13237336800,5480,5500,5500,5480,2978
20231120,134000,13221000160,5500,5500,5500,5480,1600
20231120,133900,13212218460,5500,5490,5500,5490,166
20231120,133800,13211305470,5500,5480,5500,5480,1301
20231120,133700,13204165950,5480,5480,5500,5480,1825
20231120,133600,13194157980,5490,5500,5500,5490,7684
20231120,133500,13151932030,5500,5510,5510,5500,317
20231120,133400,13150187270,5510,5510,5510,5500,1296
20231120,133300,13143046790,5510,5520,5520,5510,355
20231120,133200,13141087670,5530,5520,5530,5520,450
20231120,133100,13138603190,5520,5510,5520,5500,96
20231120,133000,13138073520,5520,5500,5520,5500,188
20231120,132900,13137039400,5510,5500,5510,5500,390
20231120,132800,13134892830,5500,5510,5510,5500,1121
20231120,132700,13128725040,5510,5510,5510,5510,275
20231120,132600,13127209790,5510,5520,5520,5510,72
20231120,132500,13126813010,5510,5510,5510,5510,137
20231120,132400,13126058140,5500,5500,5510,5500,26
20231120,132300,13125915100,5500,5500,5500,5490,1424
20231120,132200,13118083890,5500,5500,5500,5500,106
20231120,132100,13117500890,5490,5490,5500,5490,271
20231120,132000,13116013050,5490,5500,5500,5480,1027
20231120,131900,13110374890,5490,5490,5490,5490,1109
20231120,131800,13104286480,5490,5490,5490,5490,34
20231120,131700,13104099820,5500,5500,5500,5490,573
20231120,131600,13100948820,5500,5500,5500,5500,371
20231120,131500,13098908320,5500,5480,5500,5480,550
20231120,131400,13095892840,5480,5480,5500,5480,138
20231120,131300,13095136400,5480,5470,5490,5470,1403
20231120,131200,13087455420,5460,5470,5470,5460,1061
20231120,131100,13081659600,5470,5470,5470,5460,212
20231120,131000,13080500080,5470,5470,5480,5460,1612
20231120,130900,13071691550,5470,5500,5500,5470,6394
20231120,130800,13036628000,5500,5500,5510,5490,793
20231120,130700,13032271070,5500,5510,5510,5500,3168
20231120,130600,13014846910,5510,5510,5520,5510,1203
20231120,130500,13008218180,5510,5510,5510,5510,265
20231120,130400,13006758030,5520,5520,5520,5510,3748
20231120,130300,12986096460,5520,5520,5530,5510,2169
20231120,130200,12974125870,5520,5520,5530,5520,481
20231120,130100,12971469410,5520,5530,5530,5520,437
20231120,130000,12969057160,5530,5520,5530,5520,44
20231120,125900,12968814240,5510,5530,5530,5510,293
20231120,125800,12967195850,5530,5520,5530,5510,168
20231120,125700,12966268550,5520,5510,5520,5510,1141
20231120,125600,12959980230,5510,5540,5540,5510,732
20231120,125500,12955937580,5540,5510,5540,5510,1025
20231120,125400,12950271250,5510,5510,5530,5510,421
20231120,125300,12947948510,5510,5530,5550,5510,5895
20231120,125200,12915409750,5530,5550,5560,5530,2621
20231120,125100,12900864820,5550,5530,5560,5530,361
20231120,125000,12898864960,5530,5530,5540,5520,246
20231120,124900,12897505720,5520,5550,5550,5520,4913
20231120,124800,12870307960,5550,5560,5570,5550,5702
20231120,124700,12838618040,5570,5550,5580,5540,11188
20231120,124600,12776502110,5550,5530,5550,5530,4825
20231120,124500,12749749600,5530,5510,5530,5510,1221
20231120,124400,12743009920,5510,5510,5520,5510,273
20231120,124300,12741503690,5510,5510,5510,5500,1188
20231120,124200,12734964590,5510,5520,5520,5500,999
20231120,124100,12729451790,5520,5500,5520,5500,2935
20231120,124000,12713279450,5500,5500,5500,5500,974
20231120,123900,12707922450,5500,5500,5500,5500,50
20231120,123800,12707647450,5490,5490,5490,5490,888
20231120,123700,12702772330,5490,5510,5510,5490,813
20231120,123600,12698300820,5500,5500,5500,5500,806
20231120,123500,12693867820,5500,5500,5500,5490,231
20231120,123400,12692599390,5500,5490,5500,5490,900
20231120,123300,12687657370,5490,5490,5500,5490,119
20231120,123200,12687003860,5500,5490,5500,5490,306
20231120,123100,12685323780,5500,5490,5500,5490,1231
20231120,123000,12678563770,5490,5490,5490,5480,163
20231120,122900,12677669950,5490,5490,5490,5490,13
20231120,122800,12677598580,5500,5490,5500,5490,66
20231120,122700,12677236230,5490,5490,5490,5490,7
20231120,122600,12677197800,5490,5480,5490,5480,299
20231120,122500,12675557790,5480,5500,5500,5480,1308
20231120,122400,12668375170,5500,5490,5500,5490,322
20231120,122300,12666604300,5490,5500,5500,5490,247
20231120,122200,12665247020,5500,5490,5500,5490,69
20231120,122100,12664867700,5490,5490,5500,5490,379
20231120,122000,12662785460,5490,5490,5490,5490,307
20231120,121900,12661100030,5480,5490,5490,5480,97
20231120,121800,12660568040,5490,5500,5500,5490,123
20231120,121700,12659892760,5500,5490,5500,5480,1405
20231120,121600,12652190220,5490,5480,5490,5470,483
20231120,121500,12649542210,5480,5490,5490,5480,1678
20231120,121400,12640330100,5490,5490,5490,5470,1182
20231120,121300,12633858280,5490,5490,5500,5490,699
20231120,121200,12630020360,5490,5500,5500,5490,731
20231120,121100,12626006160,5500,5500,5500,5500,658
20231120,121000,12622387160,5510,5510,5510,5510,15
20231120,120900,12622304510,5510,5500,5510,5500,1064
20231120,120800,12616445920,5500,5500,5500,5490,85
20231120,120700,12615979070,5500,5510,5510,5500,646
20231120,120600,12612425010,5510,5510,5510,5510,88
20231120,120500,12611940130,5500,5500,5500,5500,176
20231120,120400,12610972130,5500,5500,5500,5500,25
20231120,120300,12610834630,5490,5500,5510,5490,1334
20231120,120200,12603495060,5500,5500,5500,5500,390
20231120,120100,12601350060,5500,5510,5510,5500,1283
20231120,120000,12594284520,5510,5500,5510,5500,444
20231120,115900,12591838530,5500,5510,5510,5500,534
20231120,115800,12588899950,5510,5490,5510,5490,3781
20231120,115700,12568083200,5490,5480,5490,5480,160
20231120,115600,12567204900,5480,5480,5490,5470,2919
20231120,115500,12551190610,5480,5460,5480,5450,3118
20231120,115400,12534163270,5460,5450,5460,5450,1232
20231120,115300,12527437070,5450,5450,5450,5440,2356
20231120,115200,12514597580,5440,5430,5440,5430,516
20231120,115100,12511792450,5430,5440,5440,5430,51
20231120,115000,12511515020,5430,5430,5440,5430,1949
20231120,114900,12500930550,5430,5430,5430,5430,1404
20231120,114800,12493306830,5430,5440,5450,5430,188
20231120,114700,12492283050,5450,5440,5450,5440,491
20231120,114600,12489611010,5440,5440,5440,5440,1640
20231120,114500,12480689410,5430,5440,5440,5430,360
20231120,114400,12478732140,5430,5430,5440,5430,392
20231120,114300,12476603410,5430,5440,5440,5420,1063
20231120,114200,12470831590,5440,5440,5440,5430,1822
20231120,114100,12460932650,5440,5430,5440,5430,3739
20231120,114000,12440627400,5430,5430,5440,5430,661
20231120,113900,12437038030,5430,5430,5440,5430,823
20231120,113800,12432568930,5430,5440,5440,5430,1060
20231120,113700,12426813030,5430,5450,5450,5430,2663
20231120,113600,12412333590,5450,5430,5450,5430,623
20231120,113500,12408945120,5440,5440,5440,5430,1291
20231120,113400,12401922100,5450,5440,5450,5440,800
20231120,113300,12397569850,5440,5440,5450,5430,4092
20231120,113200,12375312350,5450,5460,5470,5440,10517
20231120,113100,12317936800,5470,5460,5470,5460,1337
20231120,113000,12310624980,5470,5470,5480,5460,2672
20231120,112900,12296009090,5480,5470,5480,5470,333
20231120,112800,12294187360,5470,5480,5480,5470,2095
20231120,112700,12282712740,5480,5480,5500,5480,931
20231120,112600,12277604110,5480,5480,5490,5480,169
20231120,112500,12276677870,5480,5460,5480,5460,616
20231120,112400,12273312480,5470,5460,5480,5460,474
20231120,112300,12270723390,5460,5460,5470,5450,3262
20231120,112200,12252914400,5470,5470,5480,5460,5246
20231120,112100,12224238280,5480,5480,5480,5470,367
20231120,112000,12222228980,5490,5480,5490,5470,1480
20231120,111900,12214116770,5490,5510,5520,5480,7272
20231120,111800,12174132920,5520,5510,5520,5510,1052
20231120,111700,12168330850,5510,5510,5510,5510,241
20231120,111600,12167002940,5510,5520,5520,5510,1565
20231120,111500,12158369870,5520,5510,5520,5510,452
20231120,111400,12155877590,5510,5510,5510,5510,1116
20231120,111300,12149728430,5510,5520,5520,5510,4605
20231120,111200,12124354420,5520,5520,5530,5500,3274
20231120,111100,12106305340,5530,5530,5530,5500,1546
20231120,111000,12097799360,5530,5520,5530,5510,635
20231120,110900,12094294130,5510,5500,5510,5500,933
20231120,110800,12089153520,5500,5510,5520,5500,1222
20231120,110700,12082429990,5500,5510,5520,5500,1059
20231120,110600,12076587050,5510,5500,5510,5500,252
20231120,110500,12075201010,5500,5540,5540,5500,2085
20231120,110400,12063689730,5540,5520,5540,5520,980
20231120,110300,12058274460,5520,5540,5550,5520,1627
20231120,110200,12049264850,5540,5520,5550,5520,5683
20231120,110100,12017786900,5510,5520,5520,5510,1080
20231120,110000,12011834910,5520,5510,5520,5500,672
20231120,105900,12008136630,5510,5510,5510,5500,2477
20231120,105800,11994512910,5510,5510,5510,5500,1124
20231120,105700,11988322160,5520,5520,5520,5510,943
20231120,105600,11983122130,5510,5510,5520,5500,844
20231120,105500,11978472200,5510,5510,5510,5510,873
20231120,105400,11973661970,5510,5500,5510,5490,617
20231120,105300,11970263560,5490,5490,5510,5480,7383
20231120,105200,11929722690,5490,5510,5510,5490,3136
20231120,105100,11912487440,5510,5500,5510,5500,456
20231120,105000,11909979370,5500,5500,5500,5490,638
20231120,104900,11906474850,5490,5490,5500,5490,1101
20231120,104800,11900422740,5500,5510,5510,5500,2468
20231120,104700,11886842480,5510,5500,5510,5500,1597
20231120,104600,11878054150,5500,5500,5500,5490,1172
20231120,104500,11871609280,5500,5510,5510,5500,4800
20231120,104400,11845176130,5510,5510,5520,5500,580
20231120,104300,11841980490,5510,5460,5510,5450,7045
20231120,104200,11803495310,5460,5480,5480,5450,14405
20231120,104100,11724872970,5480,5500,5510,5480,6162
20231120,104000,11691029000,5490,5500,5510,5490,2480
20231120,103900,11677396890,5500,5490,5500,5480,575
20231120,103800,11674241120,5490,5490,5500,5490,782
20231120,103700,11669947870,5480,5500,5510,5480,3242
20231120,103600,11652138150,5500,5500,5500,5490,2426
20231120,103500,11638798540,5490,5490,5510,5480,2493
20231120,103400,11625073580,5500,5500,5500,5480,3314
20231120,103300,11606859910,5510,5470,5530,5460,3354
20231120,103200,11588463550,5460,5500,5500,5460,4909
20231120,103100,11561574120,5500,5500,5510,5490,4218
20231120,103000,11538390120,5500,5520,5520,5500,7749
20231120,102900,11495730070,5520,5540,5540,5520,3252
20231120,102800,11477747400,5540,5550,5550,5530,1402
20231120,102700,11469981590,5550,5550,5550,5540,2960
20231120,102600,11453559040,5550,5550,5560,5530,3838
20231120,102500,11432258080,5560,5540,5560,5530,2778
20231120,102400,11416875630,5550,5560,5570,5550,2600
20231120,102300,11402435100,5540,5530,5560,5510,3029
20231120,102200,11385674290,5510,5530,5530,5510,10300
20231120,102100,11328803570,5550,5530,5560,5520,4165
20231120,102000,11305762310,5520,5560,5560,5520,6170
20231120,101900,11271559940,5560,5570,5570,5550,3959
20231120,101800,11249549080,5570,5560,5580,5560,1874
20231120,101700,11239109160,5570,5570,5580,5550,3578
20231120,101600,11219190120,5580,5560,5590,5550,7605
20231120,101500,11176785080,5570,5570,5580,5560,2474
20231120,101400,11162998030,5580,5570,5580,5550,2550
20231120,101300,11148814080,5570,5580,5600,5560,9940
20231120,101200,11093305280,5610,5540,5610,5510,11678
20231120,101100,11028394700,5550,5620,5620,5460,47209
20231120,101000,10767804130,5620,5590,5620,5550,20601
20231120,100900,10652800240,5620,5640,5650,5580,18741
20231120,100800,10547749870,5640,5620,5650,5600,7967
20231120,100700,10502979250,5620,5590,5620,5580,7360
20231120,100600,10461743550,5630,5620,5630,5590,8696
20231120,100500,10412994910,5610,5600,5650,5600,9213
20231120,100400,10361324140,5580,5610,5620,5580,15360
20231120,100300,10275267750,5610,5660,5660,5610,7462
20231120,100200,10233306040,5670,5670,5680,5650,5503
20231120,100100,10202118150,5660,5620,5660,5600,8729
20231120,100000,10153068150,5630,5640,5660,5610,5479
20231120,095900,10122226880,5630,5650,5660,5630,3596
20231120,095800,10101924440,5650,5630,5680,5620,7266
20231120,095700,10060826940,5630,5620,5640,5620,2255
20231120,095600,10048136960,5630,5630,5640,5620,4589
20231120,095500,10022308850,5630,5620,5650,5580,8244
20231120,095400,9975994320,5600,5580,5640,5560,18668
20231120,095300,9871337440,5560,5580,5600,5550,16656
20231120,095200,9778421410,5580,5540,5580,5540,18753
20231120,095100,9674114330,5550,5600,5600,5510,28371
20231120,095000,9516391300,5610,5610,5620,5590,19360
20231120,094900,9407983850,5610,5660,5670,5580,33132
20231120,094800,9221471540,5650,5720,5730,5650,21944
20231120,094700,9097017130,5730,5770,5770,5730,3541
20231120,094600,9076677050,5770,5740,5790,5710,10846
20231120,094500,9014266240,5740,5720,5740,5690,6847
20231120,094400,8975123380,5720,5720,5730,5680,21436
20231120,094300,8852910490,5720,5740,5740,5720,6919
20231120,094200,8813229050,5720,5730,5740,5720,7743
20231120,094100,8768849690,5730,5700,5760,5690,8458
20231120,094000,8720398700,5690,5680,5770,5660,21108
20231120,093900,8599781230,5680,5800,5810,5660,29672
20231120,093800,8429444210,5800,5820,5820,5780,25653
20231120,093700,8280928060,5830,5870,5880,5820,6473
20231120,093600,8243092250,5870,5810,5910,5790,34391
20231120,093500,8041020480,5790,5810,5810,5760,22437
20231120,093400,7911155180,5810,5850,5850,5800,11385
20231120,093300,7844866800,5840,5840,5850,5820,6806
20231120,093200,7805084630,5820,5800,5850,5790,13143
20231120,093100,7728741600,5800,5800,5820,5780,18558
20231120,093000,7620990600,5820,5790,5850,5730,26423
20231120,092900,7467902990,5790,5830,5850,5790,55673
20231120,092800,7144390240,5830,5880,5890,5830,32884
20231120,092700,6951998330,5880,5900,5920,5840,32191
20231120,092600,6762989660,5900,5910,5950,5870,30749
20231120,092500,6581327500,5870,5970,6000,5790,71997
20231120,092400,6158811030,6000,5820,6000,5800,120821
20231120,092300,5446870370,5820,5720,5880,5720,53161
20231120,092200,5138805590,5720,5760,5790,5690,47383
20231120,092100,4867034070,5770,5660,5800,5650,120068
20231120,092000,4178086070,5660,5560,5680,5560,28792
20231120,091900,4016154150,5560,5650,5680,5520,49379
20231120,091800,3740376300,5660,5530,5680,5530,58727
20231120,091700,3411308470,5650,5650,5650,5650,0
20231120,091600,3411308470,5650,5650,5650,5610,12027
20231120,091500,3343520050,5650,5480,5650,5480,74377
20231120,091400,2929849580,5480,5530,5530,5480,13736
20231120,091300,2854160160,5530,5540,5540,5510,15933
20231120,091200,2766150150,5540,5450,5550,5430,34040
20231120,091100,2578829950,5480,5460,5560,5400,48058
20231120,091000,2314567650,5460,5420,5460,5380,41861
20231120,090900,2088184280,5410,5510,5510,5400,39697
20231120,090800,1872084740,5510,5440,5540,5420,86211
20231120,090700,1398856810,5440,5390,5490,5360,41442
20231120,090600,1174271310,5360,5280,5450,5260,56147
20231120,090500,873084450,5270,5200,5310,5200,42668
20231120,090400,647991840,5200,5200,5250,5190,16738
20231120,090300,560769010,5200,5200,5260,5190,23012
20231120,090200,440401080,5200,5140,5220,5140,30724
20231120,090100,280871550,5140,5100,5150,5090,8841
20231120,090000,235608860,5100,5140,5140,5100,44393