stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,203500,104049233020,4835,4835,4835,4835,144860
20241120,203400,104049233020,4835,4835,4835,4835,0
20241120,203300,104049233020,4835,4835,4835,4835,0
20241120,203200,104049233020,4835,4835,4835,4835,0
20241120,203100,104049233020,4835,4835,4835,4835,0
20241120,203000,104049233020,4835,4835,4835,4835,0
20241120,202900,104049233020,4835,4835,4835,4835,0
20241120,202800,104049233020,4835,4835,4835,4835,0
20241120,202700,104049233020,4835,4835,4835,4835,0
20241120,202600,104049233020,4835,4835,4835,4835,0
20241120,202500,104049233020,4835,4835,4835,4835,0
20241120,202400,104049233020,4835,4835,4835,4835,0
20241120,202300,104049233020,4835,4835,4835,4835,0
20241120,202200,104049233020,4835,4835,4835,4835,0
20241120,202100,104049233020,4835,4835,4835,4835,0
20241120,202000,104049233020,4835,4835,4835,4835,0
20241120,201900,104049233020,4835,4835,4835,4835,0
20241120,201800,104049233020,4835,4835,4835,4835,0
20241120,201700,104049233020,4835,4835,4835,4835,0
20241120,201600,104049233020,4835,4835,4835,4835,0
20241120,201500,104049233020,4835,4835,4835,4835,0
20241120,201400,104049233020,4835,4835,4835,4835,0
20241120,201300,104049233020,4835,4835,4835,4835,0
20241120,201200,104049233020,4835,4835,4835,4835,0
20241120,201100,104049233020,4835,4835,4835,4835,0
20241120,201000,104049233020,4835,4835,4835,4835,0
20241120,200900,104049233020,4835,4835,4835,4835,0
20241120,200800,104049233020,4835,4835,4835,4835,0
20241120,200700,104049233020,4835,4835,4835,4835,0
20241120,200600,104049233020,4835,4835,4835,4835,0
20241120,200500,104049233020,4835,4835,4835,4835,144860
20241120,200400,104049233020,4835,4835,4835,4835,0
20241120,200300,104049233020,4835,4835,4835,4835,0
20241120,200200,104049233020,4835,4835,4835,4835,0
20241120,200100,104049233020,4835,4835,4835,4835,0
20241120,200000,104049233020,4835,4835,4835,4835,0
20241120,195900,104049233020,4835,4835,4835,4835,0
20241120,195800,104049233020,4835,4835,4835,4835,0
20241120,195700,104049233020,4835,4835,4835,4835,0
20241120,195600,104049233020,4835,4835,4835,4835,0
20241120,195500,104049233020,4835,4835,4835,4835,0
20241120,195400,104049233020,4835,4835,4835,4835,0
20241120,195300,104049233020,4835,4835,4835,4835,0
20241120,195200,104049233020,4835,4835,4835,4835,0
20241120,195100,104049233020,4835,4835,4835,4835,0
20241120,195000,104049233020,4835,4835,4835,4835,0
20241120,194900,104049233020,4835,4835,4835,4835,0
20241120,194800,104049233020,4835,4835,4835,4835,0
20241120,194700,104049233020,4835,4835,4835,4835,0
20241120,194600,104049233020,4835,4835,4835,4835,0
20241120,194500,104049233020,4835,4835,4835,4835,0
20241120,194400,104049233020,4835,4835,4835,4835,0
20241120,194300,104049233020,4835,4835,4835,4835,0
20241120,194200,104049233020,4835,4835,4835,4835,0
20241120,194100,104049233020,4835,4835,4835,4835,0
20241120,194000,104049233020,4835,4835,4835,4835,0
20241120,193900,104049233020,4835,4835,4835,4835,0
20241120,193800,104049233020,4835,4835,4835,4835,0
20241120,193700,104049233020,4835,4835,4835,4835,0
20241120,193600,104049233020,4835,4835,4835,4835,0
20241120,193500,104049233020,4835,4835,4835,4835,144860
20241120,193400,104049233020,4835,4835,4835,4835,0
20241120,193300,104049233020,4835,4835,4835,4835,0
20241120,193200,104049233020,4835,4835,4835,4835,0
20241120,193100,104049233020,4835,4835,4835,4835,0
20241120,193000,104049233020,4835,4835,4835,4835,0
20241120,192900,104049233020,4835,4835,4835,4835,0
20241120,192800,104049233020,4835,4835,4835,4835,0
20241120,192700,104049233020,4835,4835,4835,4835,0
20241120,192600,104049233020,4835,4835,4835,4835,0
20241120,192500,104049233020,4835,4835,4835,4835,0
20241120,192400,104049233020,4835,4835,4835,4835,0
20241120,192300,104049233020,4835,4835,4835,4835,0
20241120,192200,104049233020,4835,4835,4835,4835,0
20241120,192100,104049233020,4835,4835,4835,4835,0
20241120,192000,104049233020,4835,4835,4835,4835,0
20241120,191900,104049233020,4835,4835,4835,4835,0
20241120,191800,104049233020,4835,4835,4835,4835,0
20241120,191700,104049233020,4835,4835,4835,4835,0
20241120,191600,104049233020,4835,4835,4835,4835,0
20241120,191500,104049233020,4835,4835,4835,4835,0
20241120,191400,104049233020,4835,4835,4835,4835,0
20241120,191300,104049233020,4835,4835,4835,4835,0
20241120,191200,104049233020,4835,4835,4835,4835,0
20241120,191100,104049233020,4835,4835,4835,4835,0
20241120,191000,104049233020,4835,4835,4835,4835,0
20241120,190900,104049233020,4835,4835,4835,4835,0
20241120,190800,104049233020,4835,4835,4835,4835,0
20241120,190700,104049233020,4835,4835,4835,4835,0
20241120,190600,104049233020,4835,4835,4835,4835,0
20241120,190500,104049233020,4835,4835,4835,4835,144860
20241120,190400,104049233020,4835,4835,4835,4835,0
20241120,190300,104049233020,4835,4835,4835,4835,0
20241120,190200,104049233020,4835,4835,4835,4835,0
20241120,190100,104049233020,4835,4835,4835,4835,0
20241120,190000,104049233020,4835,4835,4835,4835,0
20241120,185900,104049233020,4835,4835,4835,4835,0
20241120,185800,104049233020,4835,4835,4835,4835,0
20241120,185700,104049233020,4835,4835,4835,4835,0
20241120,185600,104049233020,4835,4835,4835,4835,0
20241120,185500,104049233020,4835,4835,4835,4835,0
20241120,185400,104049233020,4835,4835,4835,4835,0
20241120,185300,104049233020,4835,4835,4835,4835,0
20241120,185200,104049233020,4835,4835,4835,4835,0
20241120,185100,104049233020,4835,4835,4835,4835,0
20241120,185000,104049233020,4835,4835,4835,4835,0
20241120,184900,104049233020,4835,4835,4835,4835,0
20241120,184800,104049233020,4835,4835,4835,4835,0
20241120,184700,104049233020,4835,4835,4835,4835,0
20241120,184600,104049233020,4835,4835,4835,4835,0
20241120,184500,104049233020,4835,4835,4835,4835,0
20241120,184400,104049233020,4835,4835,4835,4835,0
20241120,184300,104049233020,4835,4835,4835,4835,0
20241120,184200,104049233020,4835,4835,4835,4835,0
20241120,184100,104049233020,4835,4835,4835,4835,0
20241120,184000,104049233020,4835,4835,4835,4835,0
20241120,183900,104049233020,4835,4835,4835,4835,0
20241120,183800,104049233020,4835,4835,4835,4835,0
20241120,183700,104049233020,4835,4835,4835,4835,0
20241120,183600,104049233020,4835,4835,4835,4835,0
20241120,183500,104049233020,4835,4835,4835,4835,144860
20241120,183400,104049233020,4835,4835,4835,4835,0
20241120,183300,104049233020,4835,4835,4835,4835,0
20241120,183200,104049233020,4835,4835,4835,4835,0
20241120,183100,104049233020,4835,4835,4835,4835,0
20241120,183000,104049233020,4835,4835,4835,4835,0
20241120,182900,104049233020,4835,4835,4835,4835,0
20241120,182800,104049233020,4835,4835,4835,4835,0
20241120,182700,104049233020,4835,4835,4835,4835,0
20241120,182600,104049233020,4835,4835,4835,4835,0
20241120,182500,104049233020,4835,4835,4835,4835,0
20241120,182400,104049233020,4835,4835,4835,4835,0
20241120,182300,104049233020,4835,4835,4835,4835,0
20241120,182200,104049233020,4835,4835,4835,4835,0
20241120,182100,104049233020,4835,4835,4835,4835,0
20241120,182000,104049233020,4835,4835,4835,4835,0
20241120,181900,104049233020,4835,4835,4835,4835,0
20241120,181800,104049233020,4835,4835,4835,4835,0
20241120,181700,104049233020,4835,4835,4835,4835,0
20241120,181600,104049233020,4835,4835,4835,4835,0
20241120,181500,104049233020,4835,4835,4835,4835,0
20241120,181400,104049233020,4835,4835,4835,4835,0
20241120,181300,104049233020,4835,4835,4835,4835,0
20241120,181200,104049233020,4835,4835,4835,4835,0
20241120,181100,104049233020,4835,4835,4835,4835,0
20241120,181000,104049233020,4835,4835,4835,4835,0
20241120,180900,104049233020,4835,4835,4835,4835,0
20241120,180800,104049233020,4835,4835,4835,4835,0
20241120,180700,104049233020,4835,4835,4835,4835,0
20241120,180600,104049233020,4835,4835,4835,4835,0
20241120,180500,104049233020,4835,4835,4835,4835,144860
20241120,180400,104049233020,4835,4835,4835,4835,0
20241120,180300,104049233020,4835,4835,4835,4835,0
20241120,180200,104049233020,4835,4835,4835,4835,0
20241120,180100,104049233020,4835,4835,4835,4835,0
20241120,180000,104049233020,4835,4835,4835,4835,0
20241120,175900,104049233020,4835,4835,4835,4835,0
20241120,175800,104049233020,4835,4835,4835,4835,0
20241120,175700,104049233020,4835,4835,4835,4835,0
20241120,175600,104049233020,4835,4835,4835,4835,0
20241120,175500,104049233020,4835,4835,4835,4835,0
20241120,175400,104049233020,4835,4835,4835,4835,0
20241120,175300,104049233020,4835,4835,4835,4835,0
20241120,175200,104049233020,4835,4835,4835,4835,0
20241120,175100,104049233020,4835,4835,4835,4835,0
20241120,175000,104049233020,4835,4835,4835,4835,0
20241120,174900,104049233020,4835,4835,4835,4835,0
20241120,174800,104049233020,4835,4835,4835,4835,0
20241120,174700,104049233020,4835,4835,4835,4835,0
20241120,174600,104049233020,4835,4835,4835,4835,0
20241120,174500,104049233020,4835,4835,4835,4835,0
20241120,174400,104049233020,4835,4835,4835,4835,0
20241120,174300,104049233020,4835,4835,4835,4835,0
20241120,174200,104049233020,4835,4835,4835,4835,0
20241120,174100,104049233020,4835,4835,4835,4835,0
20241120,174000,104049233020,4835,4835,4835,4835,0
20241120,173900,104049233020,4835,4835,4835,4835,0
20241120,173800,104049233020,4835,4835,4835,4835,0
20241120,173700,104049233020,4835,4835,4835,4835,0
20241120,173600,104049233020,4835,4835,4835,4835,0
20241120,173500,104049233020,4835,4835,4835,4835,144860
20241120,173400,104049233020,4835,4835,4835,4835,0
20241120,173300,104049233020,4835,4835,4835,4835,0
20241120,173200,104049233020,4835,4835,4835,4835,0
20241120,173100,104049233020,4835,4835,4835,4835,0
20241120,173000,104049233020,4835,4835,4835,4835,0
20241120,172900,104049233020,4835,4835,4835,4835,0
20241120,172800,104049233020,4835,4835,4835,4835,0
20241120,172700,104049233020,4835,4835,4835,4835,0
20241120,172600,104049233020,4835,4835,4835,4835,0
20241120,172500,104049233020,4835,4835,4835,4835,0
20241120,172400,104049233020,4835,4835,4835,4835,0
20241120,172300,104049233020,4835,4835,4835,4835,0
20241120,172200,104049233020,4835,4835,4835,4835,0
20241120,172100,104049233020,4835,4835,4835,4835,0
20241120,172000,104049233020,4835,4835,4835,4835,0
20241120,171900,104049233020,4835,4835,4835,4835,0
20241120,171800,104049233020,4835,4835,4835,4835,0
20241120,171700,104049233020,4835,4835,4835,4835,0
20241120,171600,104049233020,4835,4835,4835,4835,0
20241120,171500,104049233020,4835,4835,4835,4835,0
20241120,171400,104049233020,4835,4835,4835,4835,0
20241120,171300,104049233020,4835,4835,4835,4835,0
20241120,171200,104049233020,4835,4835,4835,4835,0
20241120,171100,104049233020,4835,4835,4835,4835,0
20241120,171000,104049233020,4835,4835,4835,4835,0
20241120,170900,104049233020,4835,4835,4835,4835,0
20241120,170800,104049233020,4835,4835,4835,4835,0
20241120,170700,104049233020,4835,4835,4835,4835,0
20241120,170600,104049233020,4835,4835,4835,4835,0
20241120,170500,104049233020,4835,4835,4835,4835,144860
20241120,170400,104049233020,4835,4835,4835,4835,0
20241120,170300,104049233020,4835,4835,4835,4835,0
20241120,170200,104049233020,4835,4835,4835,4835,0
20241120,170100,104049233020,4835,4835,4835,4835,0
20241120,170000,104049233020,4835,4835,4835,4835,0
20241120,165900,104049233020,4835,4835,4835,4835,0
20241120,165800,104049233020,4835,4835,4835,4835,0
20241120,165700,104049233020,4835,4835,4835,4835,0
20241120,165600,104049233020,4835,4835,4835,4835,0
20241120,165500,104049233020,4835,4835,4835,4835,0
20241120,165400,104049233020,4835,4835,4835,4835,0
20241120,165300,104049233020,4835,4835,4835,4835,0
20241120,165200,104049233020,4835,4835,4835,4835,0
20241120,165100,104049233020,4835,4835,4835,4835,0
20241120,165000,104049233020,4835,4835,4835,4835,0
20241120,164900,104049233020,4835,4835,4835,4835,0
20241120,164800,104049233020,4835,4835,4835,4835,0
20241120,164700,104049233020,4835,4835,4835,4835,0
20241120,164600,104049233020,4835,4835,4835,4835,0
20241120,164500,104049233020,4835,4835,4835,4835,0
20241120,164400,104049233020,4835,4835,4835,4835,0
20241120,164300,104049233020,4835,4835,4835,4835,0
20241120,164200,104049233020,4835,4835,4835,4835,0
20241120,164100,104049233020,4835,4835,4835,4835,0
20241120,164000,104049233020,4835,4835,4835,4835,0
20241120,163900,104049233020,4835,4835,4835,4835,0
20241120,163800,104049233020,4835,4835,4835,4835,0
20241120,163700,104049233020,4835,4835,4835,4835,0
20241120,163600,104049233020,4835,4835,4835,4835,0
20241120,163500,104049233020,4835,4835,4835,4835,144860
20241120,163400,104049233020,4835,4835,4835,4835,0
20241120,163300,104049233020,4835,4835,4835,4835,0
20241120,163200,104049233020,4835,4835,4835,4835,0
20241120,163100,104049233020,4835,4835,4835,4835,0
20241120,163000,104049233020,4835,4835,4835,4835,0
20241120,162900,104049233020,4835,4835,4835,4835,0
20241120,162800,104049233020,4835,4835,4835,4835,0
20241120,162700,104049233020,4835,4835,4835,4835,0
20241120,162600,104049233020,4835,4835,4835,4835,0
20241120,162500,104049233020,4835,4835,4835,4835,0
20241120,162400,104049233020,4835,4835,4835,4835,0
20241120,162300,104049233020,4835,4835,4835,4835,0
20241120,162200,104049233020,4835,4835,4835,4835,0
20241120,162100,104049233020,4835,4835,4835,4835,0
20241120,162000,104049233020,4835,4835,4835,4835,0
20241120,161900,104049233020,4835,4835,4835,4835,0
20241120,161800,104049233020,4835,4835,4835,4835,0
20241120,161700,104049233020,4835,4835,4835,4835,0
20241120,161600,104049233020,4835,4835,4835,4835,0
20241120,161500,104049233020,4835,4835,4835,4835,0
20241120,161400,104049233020,4835,4835,4835,4835,0
20241120,161300,104049233020,4835,4835,4835,4835,0
20241120,161200,104049233020,4835,4835,4835,4835,0
20241120,161100,104049233020,4835,4835,4835,4835,0
20241120,161000,104049233020,4835,4835,4835,4835,0
20241120,160900,104049233020,4835,4835,4835,4835,0
20241120,160800,104049233020,4835,4835,4835,4835,0
20241120,160700,104049233020,4835,4835,4835,4835,0
20241120,160600,104049233020,4835,4835,4835,4835,0
20241120,160500,104049233020,4835,4835,4835,4835,144860
20241120,160400,104049233020,4835,4835,4835,4835,0
20241120,160300,104049233020,4835,4835,4835,4835,0
20241120,160200,104049233020,4835,4835,4835,4835,0
20241120,160100,104049233020,4835,4835,4835,4835,0
20241120,160000,104049233020,4835,4835,4835,4835,0
20241120,155900,104049233020,4835,4835,4835,4835,0
20241120,155800,104049233020,4835,4835,4835,4835,0
20241120,155700,104049233020,4835,4835,4835,4835,0
20241120,155600,104049233020,4835,4835,4835,4835,0
20241120,155500,104049233020,4835,4835,4835,4835,0
20241120,155400,104049233020,4835,4835,4835,4835,0
20241120,155300,104049233020,4835,4835,4835,4835,0
20241120,155200,104049233020,4835,4835,4835,4835,0
20241120,155100,104049233020,4835,4835,4835,4835,0
20241120,155000,104049233020,4835,4835,4835,4835,0
20241120,154900,104049233020,4835,4835,4835,4835,0
20241120,154800,104049233020,4835,4835,4835,4835,0
20241120,154700,104049233020,4835,4835,4835,4835,0
20241120,154600,104049233020,4835,4835,4835,4835,0
20241120,154500,104049233020,4835,4835,4835,4835,0
20241120,154400,104049233020,4835,4835,4835,4835,0
20241120,154300,104049233020,4835,4835,4835,4835,0
20241120,154200,104049233020,4835,4835,4835,4835,0
20241120,154100,104049233020,4835,4835,4835,4835,0
20241120,154000,104049233020,4835,4835,4835,4835,0
20241120,153900,104049233020,4835,4835,4835,4835,0
20241120,153800,104049233020,4835,4835,4835,4835,0
20241120,153700,104049233020,4835,4835,4835,4835,0
20241120,153600,104049233020,4835,4835,4835,4835,0
20241120,153500,104049233020,4835,4835,4835,4835,144860
20241120,153400,104049233020,4835,4835,4835,4835,0
20241120,153300,104049233020,4835,4835,4835,4835,0
20241120,153200,104049233020,4835,4835,4835,4835,0
20241120,153100,104049233020,4835,4835,4835,4835,0
20241120,153000,104049233020,4835,4835,4835,4835,144860
20241120,152900,103348834920,4845,4845,4845,4845,0
20241120,152800,103348834920,4845,4845,4845,4845,0
20241120,152700,103348834920,4845,4845,4845,4845,0
20241120,152600,103348834920,4845,4845,4845,4845,0
20241120,152500,103348834920,4845,4845,4845,4845,0
20241120,152400,103348834920,4845,4845,4845,4845,0
20241120,152300,103348834920,4845,4845,4845,4845,0
20241120,152200,103348834920,4845,4845,4845,4845,0
20241120,152100,103348834920,4845,4845,4845,4845,0
20241120,152000,103348834920,4845,4845,4845,4845,0
20241120,151900,103348834920,4845,4845,4850,4835,49765
20241120,151800,103107941350,4845,4855,4860,4845,16057
20241120,151700,103030104705,4855,4845,4865,4840,26209
20241120,151600,102902909035,4840,4845,4850,4835,16670
20241120,151500,102822242320,4845,4840,4855,4840,12481
20241120,151400,102761731410,4840,4845,4850,4840,12208
20241120,151300,102702603940,4845,4865,4875,4845,25039
20241120,151200,102580942705,4855,4855,4870,4855,16125
20241120,151100,102502549730,4855,4850,4865,4845,12527
20241120,151000,102441694600,4850,4850,4855,4845,13205
20241120,150900,102377631545,4850,4850,4860,4840,13198
20241120,150800,102313620815,4845,4840,4850,4840,12845
20241120,150700,102251371020,4840,4820,4840,4820,21484
20241120,150600,102147519385,4805,4810,4820,4805,10315
20241120,150500,102097876040,4810,4810,4820,4795,17408
20241120,150400,102014229445,4800,4835,4840,4800,18982
20241120,150300,101922690595,4830,4830,4840,4820,4312
20241120,150200,101901865175,4830,4815,4840,4795,13646
20241120,150100,101836087450,4810,4810,4820,4800,21871
20241120,150000,101731002495,4810,4825,4825,4810,7203
20241120,145900,101696317880,4820,4835,4840,4820,6864
20241120,145800,101663176785,4835,4845,4845,4830,6313
20241120,145700,101632626710,4840,4850,4855,4840,5942
20241120,145600,101603838780,4850,4845,4855,4840,11934
20241120,145500,101545981500,4845,4835,4850,4830,14952
20241120,145400,101473581855,4830,4840,4840,4830,7400
20241120,145300,101437805475,4840,4845,4845,4840,5287
20241120,145200,101412214120,4845,4840,4845,4840,4890
20241120,145100,101388544620,4840,4830,4845,4830,5694
20241120,145000,101360987165,4830,4840,4840,4820,10758
20241120,144900,101309047725,4840,4845,4855,4835,15945
20241120,144800,101231737870,4845,4810,4845,4810,4954
20241120,144700,101207827730,4810,4840,4840,4805,8815
20241120,144600,101165349395,4825,4820,4860,4820,28540
20241120,144500,101027125620,4820,4795,4830,4790,7675
20241120,144400,100990170450,4795,4810,4810,4790,15552
20241120,144300,100915552855,4805,4805,4810,4800,5901
20241120,144200,100887195615,4805,4810,4815,4800,4731
20241120,144100,100864465355,4815,4820,4830,4810,8106
20241120,144000,100825390175,4815,4800,4820,4800,4002
20241120,143900,100806143655,4800,4800,4810,4785,34384
20241120,143800,100641452615,4800,4805,4810,4800,8129
20241120,143700,100602405510,4805,4825,4830,4805,5952
20241120,143600,100573754955,4825,4840,4840,4820,6767
20241120,143500,100541092580,4840,4805,4860,4805,23559
20241120,143400,100427127770,4810,4810,4820,4800,5165
20241120,143300,100402301980,4810,4810,4815,4800,8608
20241120,143200,100360934295,4805,4840,4845,4805,23080
20241120,143100,100249554890,4835,4790,4840,4775,19060
20241120,143000,100157944365,4775,4795,4800,4770,23472
20241120,142900,100045780020,4790,4785,4805,4775,14790
20241120,142800,99974873175,4775,4800,4800,4755,69540
20241120,142700,99642709285,4800,4815,4825,4800,41066
20241120,142600,99445334975,4815,4830,4840,4810,20045
20241120,142500,99348799325,4830,4845,4845,4825,12837
20241120,142400,99286723370,4845,4840,4850,4835,8056
20241120,142300,99247718655,4845,4835,4845,4835,4369
20241120,142200,99226561620,4845,4830,4845,4825,7670
20241120,142100,99189510210,4830,4840,4840,4825,4574
20241120,142000,99167427050,4840,4840,4850,4835,12716
20241120,141900,99105870690,4840,4825,4845,4825,11186
20241120,141800,99051782045,4830,4830,4835,4815,11009
20241120,141700,98998683040,4825,4815,4830,4815,19525
20241120,141600,98904608480,4820,4830,4830,4815,13004
20241120,141500,98841903435,4830,4825,4840,4810,25290
20241120,141400,98720054250,4825,4825,4835,4820,23734
20241120,141300,98605590860,4830,4825,4845,4820,15493
20241120,141200,98530817365,4825,4850,4850,4825,22853
20241120,141100,98420379240,4845,4835,4850,4825,25706
20241120,141000,98296153655,4830,4845,4855,4830,29270
20241120,140900,98154467715,4850,4880,4885,4830,47096
20241120,140800,97925767010,4880,4905,4910,4875,16789
20241120,140700,97843683675,4905,4915,4920,4905,13951
20241120,140600,97775159445,4915,4895,4915,4890,8813
20241120,140500,97731915765,4895,4910,4920,4890,14528
20241120,140400,97660672760,4910,4885,4915,4885,9185
20241120,140300,97615626230,4885,4885,4920,4875,21037
20241120,140200,97512781125,4895,4960,4960,4865,87601
20241120,140100,97083002015,4960,4950,4960,4940,10675
20241120,140000,97030188765,4950,4975,4975,4950,3818
20241120,135900,97011245995,4975,4980,4980,4940,20172
20241120,135800,96911273905,4980,4970,4990,4950,18721
20241120,135700,96818323505,4975,5000,5010,4970,36056
20241120,135600,96638429540,5000,5040,5040,4975,41202
20241120,135500,96432124150,5040,4915,5080,4910,139097
20241120,135400,95734159980,4910,4955,4955,4910,54093
20241120,135300,95467593460,4955,4970,4970,4950,23248
20241120,135200,95352347195,4970,4970,4985,4965,9990
20241120,135100,95302660875,4980,4960,4985,4955,13229
20241120,135000,95236909990,4960,4995,4995,4950,39049
20241120,134900,95042792745,4995,5020,5020,4990,13087
20241120,134800,94977340110,5020,5030,5040,5000,14392
20241120,134700,94905023510,4995,5030,5040,4980,36823
20241120,134600,94720600465,5030,5030,5030,4985,25544
20241120,134500,94592780820,5030,4980,5040,4975,47304
20241120,134400,94355982030,4980,5060,5070,4965,102450
20241120,134300,93843931940,5070,5040,5070,5040,44850
20241120,134200,93617130870,5040,5020,5080,5020,95053
20241120,134100,93136637370,5030,5020,5070,5010,161439
20241120,134000,92322167420,5010,4980,5020,4975,63363
20241120,133900,92005785185,4975,4965,4980,4965,39116
20241120,133800,91811187300,4970,4955,4980,4940,34655
20241120,133700,91639455960,4950,4980,4985,4940,54544
20241120,133600,91368580800,4975,4965,4980,4955,51049
20241120,133500,91114939410,4960,4950,4970,4930,33327
20241120,133400,90950059270,4950,4975,4980,4925,71106
20241120,133300,90597270280,4970,4875,4975,4875,63473
20241120,133200,90283723920,4880,4880,4895,4875,6376
20241120,133100,90252607615,4880,4905,4905,4875,13768
20241120,133000,90185278115,4905,4885,4905,4885,9304
20241120,132900,90139747320,4890,4880,4890,4870,9256
20241120,132800,90094578620,4885,4890,4890,4880,7138
20241120,132700,90059690960,4885,4870,4885,4870,8068
20241120,132600,90020362470,4870,4870,4880,4855,6771
20241120,132500,89987404140,4870,4855,4875,4850,13108
20241120,132400,89923751270,4855,4855,4865,4850,15559
20241120,132300,89848173160,4850,4880,4880,4850,21857
20241120,132200,89741848260,4880,4895,4895,4875,9427
20241120,132100,89695795035,4890,4900,4910,4890,5392
20241120,132000,89669390995,4900,4915,4920,4895,13261
20241120,131900,89604274660,4920,4875,4920,4870,19120
20241120,131800,89510469175,4875,4880,4890,4865,5858
20241120,131700,89481922750,4885,4870,4905,4865,7494
20241120,131600,89445305880,4870,4895,4895,4860,14841
20241120,131500,89372912715,4895,4905,4905,4890,7792
20241120,131400,89334746920,4905,4910,4920,4900,13723
20241120,131300,89267378775,4915,4865,4940,4850,46073
20241120,131200,89042130710,4865,4870,4880,4855,14485
20241120,131100,88971669000,4880,4860,4895,4860,12678
20241120,131000,88909922725,4860,4890,4890,4860,21614
20241120,130900,88804712725,4890,4870,4905,4860,11444
20241120,130800,88748847050,4885,4940,4940,4860,38771
20241120,130700,88558775780,4940,4945,4955,4930,43500
20241120,130600,88343754915,4945,4915,4955,4915,46916
20241120,130500,88112188395,4920,4895,4920,4885,11319
20241120,130400,88056596940,4890,4880,4890,4875,5334
20241120,130300,88030553665,4880,4915,4915,4880,30010
20241120,130200,87883416885,4910,4910,4915,4900,19430
20241120,130100,87788035335,4910,4890,4935,4885,103248
20241120,130000,87280336485,4890,4890,4900,4880,39923
20241120,125900,87085218310,4885,4865,4890,4860,24672
20241120,125800,86964807820,4865,4875,4875,4860,13584
20241120,125700,86898699185,4870,4870,4880,4870,16708
20241120,125600,86817249365,4870,4860,4875,4860,41672
20241120,125500,86614371600,4855,4845,4865,4845,10469
20241120,125400,86563538295,4840,4850,4850,4830,4155
20241120,125300,86543433720,4850,4830,4865,4830,23561
20241120,125200,86429193720,4830,4830,4840,4825,13861
20241120,125100,86362232770,4830,4830,4830,4810,24408
20241120,125000,86244626720,4830,4825,4845,4805,49418
20241120,124900,86006471270,4825,4830,4835,4820,16898
20241120,124800,85924921870,4830,4825,4850,4825,20076
20241120,124700,85827766650,4820,4845,4850,4820,31798
20241120,124600,85674080690,4850,4875,4875,4845,15327
20241120,124500,85599584500,4875,4870,4880,4865,35868
20241120,124400,85424838585,4870,4840,4870,4830,40579
20241120,124300,85228146235,4835,4860,4860,4830,57304
20241120,124200,84950617485,4860,4870,4870,4850,99986
20241120,124100,84464918760,4870,4895,4895,4870,44897
20241120,124000,84246014155,4895,4900,4900,4885,27954
20241120,123900,84109201590,4895,4880,4900,4875,18036
20241120,123800,84021122355,4880,4895,4900,4880,10981
20241120,123700,83967489510,4895,4900,4900,4875,46330
20241120,123600,83741211845,4895,4905,4915,4890,26760
20241120,123500,83610004295,4905,4910,4915,4875,97124
20241120,123400,83134645610,4910,4950,4950,4910,43901
20241120,123300,82918436670,4945,4970,4975,4945,17677
20241120,123200,82830755690,4970,4980,4985,4965,10210
20241120,123100,82779983020,4985,5000,5020,4980,58282
20241120,123000,82488571905,5000,4975,5020,4970,52735
20241120,122900,82225192660,4975,4965,4990,4955,24621
20241120,122800,82102590835,4965,4940,4975,4920,47106
20241120,122700,81870186370,4940,4980,4980,4940,35600
20241120,122600,81693425925,4985,4980,4995,4975,60191
20241120,122500,81393360570,4980,4950,4995,4950,75118
20241120,122400,81020443740,4950,4925,4950,4925,27815
20241120,122300,80883037350,4930,4940,4940,4920,47958
20241120,122200,80646604170,4935,4940,4960,4925,62646
20241120,122100,80337239150,4935,4950,4960,4925,122925
20241120,122000,79730266925,4950,5000,5010,4945,151429
20241120,121900,78978613625,5010,4995,5020,4995,100154
20241120,121800,78477094890,5000,5100,5120,4970,331107
20241120,121700,76817769720,5110,5140,5140,5100,36388
20241120,121600,76631555710,5140,5110,5140,5110,30684
20241120,121500,76474297200,5130,5130,5150,5110,48431
20241120,121400,76226156030,5150,5180,5180,5110,42356
20241120,121300,76008322240,5180,5200,5200,5170,13052
20241120,121200,75940680770,5180,5160,5200,5140,42712
20241120,121100,75719834260,5150,5170,5180,5140,27143
20241120,121000,75579905160,5170,5170,5180,5150,19580
20241120,120900,75478754430,5150,5200,5210,5140,60650
20241120,120800,75165746990,5200,5190,5210,5190,17300
20241120,120700,75075811510,5190,5200,5210,5180,22560
20241120,120600,74958611880,5210,5200,5220,5190,21267
20241120,120500,74847989870,5190,5220,5230,5190,31985
20241120,120400,74681456770,5220,5220,5240,5190,50544
20241120,120300,74418260320,5230,5230,5250,5210,23976
20241120,120200,74292801190,5230,5240,5260,5220,28462
20241120,120100,74143656750,5260,5270,5270,5240,19883
20241120,120000,74039142600,5270,5230,5270,5220,34785
20241120,115900,73856232570,5230,5240,5250,5210,45582
20241120,115800,73617825080,5230,5240,5250,5230,17808
20241120,115700,73524525630,5250,5280,5280,5220,32702
20241120,115600,73352647850,5280,5250,5280,5250,28186
20241120,115500,73204320200,5260,5230,5260,5220,30519
20241120,115400,73044625720,5240,5250,5270,5220,42110
20241120,115300,72823626030,5240,5270,5280,5240,29393
20241120,115200,72669153470,5260,5270,5300,5240,111508
20241120,115100,72080623480,5280,5230,5280,5210,139864
20241120,115000,71346399530,5230,5250,5250,5210,65703
20241120,114900,71002439650,5240,5180,5270,5180,156100
20241120,114800,70185016650,5190,5130,5190,5120,96524
20241120,114700,69686025440,5120,5090,5140,5080,64497
20241120,114600,69356245100,5080,5070,5090,5060,61446
20241120,114500,69044348780,5070,5140,5140,5050,169517
20241120,114400,68180872890,5130,5140,5170,5130,73098
20241120,114300,67804413330,5150,5200,5200,5130,89679
20241120,114200,67342062570,5190,5210,5230,5190,23878
20241120,114100,67217670390,5210,5220,5240,5210,19372
20241120,114000,67116476960,5220,5210,5250,5200,24242
20241120,113900,66989997100,5210,5210,5250,5180,84878
20241120,113800,66548301500,5210,5240,5240,5210,25898
20241120,113700,66412838110,5230,5280,5280,5220,24443
20241120,113600,66284897220,5240,5220,5280,5210,60627
20241120,113500,65966270980,5220,5250,5260,5210,58154
20241120,113400,65662196440,5260,5250,5290,5250,33467
20241120,113300,65485921650,5250,5300,5300,5240,60108
20241120,113200,65168953640,5300,5290,5310,5280,46092
20241120,113100,64924838890,5290,5300,5330,5280,162077
20241120,113000,64063652670,5300,5220,5310,5210,123506
20241120,112900,63411819570,5220,5220,5230,5210,31863
20241120,112800,63245530990,5230,5220,5230,5210,24302
20241120,112700,63118609100,5220,5190,5240,5140,80462
20241120,112600,62701425500,5190,5270,5270,5170,99611
20241120,112500,62181538420,5270,5280,5290,5260,67712
20241120,112400,61824245170,5290,5280,5290,5260,69244
20241120,112300,61458638150,5280,5290,5290,5240,112296
20241120,112200,60867508060,5290,5260,5290,5250,104471
20241120,112100,60316430090,5270,5240,5280,5210,64232
20241120,112000,59978796520,5220,5230,5260,5210,75247
20241120,111900,59584564810,5210,5240,5240,5180,51650
20241120,111800,59315467320,5240,5160,5250,5160,82596
20241120,111700,58885043850,5160,5160,5190,5140,96384
20241120,111600,58387229190,5160,5300,5300,5160,200143
20241120,111500,57344831840,5290,5280,5310,5250,97133
20241120,111400,56831595980,5260,5300,5300,5210,144505
20241120,111300,56072973040,5290,5240,5310,5230,211127
20241120,111200,54957694910,5250,5250,5260,5200,159506
20241120,111100,54122452790,5240,5200,5250,5190,171060
20241120,111000,53227982200,5210,5210,5220,5200,49916
20241120,110900,52967935330,5210,5210,5210,5210,0
20241120,110800,52967935330,5210,5210,5210,5200,71570
20241120,110700,52595107960,5200,5170,5210,5170,93342
20241120,110600,52110003030,5180,5120,5180,5120,67991
20241120,110500,51758848240,5120,5170,5170,5120,76695
20241120,110400,51364721350,5160,5180,5190,5150,45610
20241120,110300,51128908860,5190,5190,5200,5180,93860
20241120,110200,50641490750,5190,5150,5200,5130,91254
20241120,110100,50170019650,5130,5150,5180,5120,72475
20241120,110000,49797104360,5160,5180,5190,5140,99362
20241120,105900,49283691820,5180,5180,5190,5160,101807
20241120,105800,48756840100,5170,5150,5180,5140,105889
20241120,105700,48209328290,5150,5130,5170,5130,101552
20241120,105600,47686724380,5140,5170,5180,5110,134390
20241120,105500,46995311890,5180,5170,5190,5160,114870
20241120,105400,46401161690,5170,5130,5180,5100,164014
20241120,105300,45557006260,5130,5120,5160,5120,97203
20241120,105200,45057101550,5120,5160,5170,5100,187981
20241120,105100,44092843340,5150,5120,5170,5080,256828
20241120,105000,42774907940,5110,5020,5120,5010,331820
20241120,104900,41088485110,5010,5010,5020,5000,42519
20241120,104800,40875325920,5000,5010,5030,4965,107726
20241120,104700,40335960705,5010,5020,5040,5000,42377
20241120,104600,40123195655,5030,5030,5060,5000,125609
20241120,104500,39490872745,5030,4975,5070,4970,235042
20241120,104400,38308619560,4965,4980,4995,4960,62709
20241120,104300,37996116375,4980,4960,4990,4955,73363
20241120,104200,37631015815,4960,4990,4995,4955,103414
20241120,104100,37115983595,4990,4880,4990,4880,139183
20241120,104000,36426598520,4880,4865,4885,4860,52253
20241120,103900,36172157865,4865,4890,4905,4860,94364
20241120,103800,35711968245,4890,4935,4940,4890,53784
20241120,103700,35448131250,4920,4915,4945,4915,30326
20241120,103600,35298591545,4920,4900,4925,4900,21606
20241120,103500,35192579395,4900,4940,4940,4895,56709
20241120,103400,34914266305,4930,4960,4965,4915,50532
20241120,103300,34664980505,4955,4905,4960,4900,58396
20241120,103200,34377480115,4905,4965,4970,4890,148398
20241120,103100,33648879635,4965,4945,4980,4930,36754
20241120,103000,33467037565,4945,4975,4995,4930,88631
20241120,102900,33027616855,4975,4975,5030,4970,137128
20241120,102800,32341328215,4975,4965,4980,4950,51609
20241120,102700,32085208230,4965,5000,5020,4955,126068
20241120,102600,31457187025,5010,4950,5020,4940,288941
20241120,102500,30015355630,4950,4905,4980,4900,119348
20241120,102400,29424356750,4900,4935,4945,4900,91118
20241120,102300,28975683780,4930,4900,4940,4870,91577
20241120,102200,28526530525,4900,4875,4905,4860,114737
20241120,102100,27966784310,4875,4925,4935,4875,139918
20241120,102000,27280959955,4925,4985,4990,4915,172951
20241120,101900,26425764345,4980,4960,5000,4960,331595
20241120,101800,24773342685,4965,4905,4970,4890,309515
20241120,101700,23242779430,4905,4895,4940,4880,279798
20241120,101600,21869720900,4895,4840,4920,4830,553494
20241120,101500,19170042735,4840,4750,4845,4725,217362
20241120,101400,18124356315,4745,4745,4780,4680,78037
20241120,101300,17755829910,4745,4725,4755,4720,44974
20241120,101200,17542759225,4730,4700,4740,4685,76600
20241120,101100,17182142175,4690,4805,4810,4665,206028
20241120,101000,16210315130,4805,4780,4830,4775,69616
20241120,100900,15875792610,4780,4805,4825,4745,120736
20241120,100800,15298607625,4800,4820,4845,4785,93960
20241120,100700,14846601105,4835,4840,4860,4780,134357
20241120,100600,14199980450,4835,4775,4890,4760,361422
20241120,100500,12450831420,4770,4820,4830,4755,182924
20241120,100400,11574136675,4815,4715,4855,4695,488289
20241120,100300,9233504610,4715,4745,4755,4695,240148
20241120,100200,8095960550,4740,4740,4740,4740,0
20241120,100100,8095960550,4740,4670,4740,4670,259133
20241120,100000,6872380410,4685,4545,4740,4470,452428
20241120,095900,4771972705,4545,4455,4570,4450,182265
20241120,095800,3948235340,4475,4440,4485,4425,66934
20241120,095700,3649980160,4440,4380,4440,4375,15455
20241120,095600,3581765520,4380,4365,4380,4360,2064
20241120,095500,3572749295,4355,4335,4360,4330,2029
20241120,095400,3563942070,4335,4350,4360,4335,2769
20241120,095300,3551916715,4350,4350,4360,4315,16327
20241120,095200,3481231115,4355,4370,4370,4355,1169
20241120,095100,3476134320,4370,4350,4375,4350,1995
20241120,095000,3467423115,4350,4330,4350,4330,2475
20241120,094900,3456688730,4330,4335,4345,4315,4247
20241120,094800,3438293750,4325,4375,4375,4290,43657
20241120,094700,3248632455,4375,4385,4395,4375,10951
20241120,094600,3200661305,4380,4395,4405,4380,10002
20241120,094500,3156756980,4390,4425,4460,4390,40590
20241120,094400,2976646715,4430,4405,4435,4400,10526
20241120,094300,2930085215,4410,4395,4415,4395,4412
20241120,094200,2910675990,4400,4410,4410,4395,655
20241120,094100,2907794155,4415,4380,4420,4375,10585
20241120,094000,2861300520,4380,4435,4435,4380,13471
20241120,093900,2801985040,4435,4390,4460,4390,36652
20241120,093800,2639340455,4395,4390,4400,4375,5775
20241120,093700,2614039760,4390,4370,4390,4370,3895
20241120,093600,2597004875,4365,4375,4390,4365,5004
20241120,093500,2575114550,4380,4385,4390,4370,1966
20241120,093400,2566502620,4385,4365,4385,4365,4557
20241120,093300,2546567235,4365,4390,4405,4360,8580
20241120,093200,2508939785,4390,4425,4425,4375,10439
20241120,093100,2463032400,4425,4385,4430,4380,10293
20241120,093000,2417646075,4385,4395,4410,4380,9752
20241120,092900,2374852345,4410,4435,4450,4385,31757
20241120,092800,2234355395,4435,4405,4450,4355,73244
20241120,092700,1911030750,4395,4300,4400,4280,15931
20241120,092600,1841477775,4305,4295,4305,4280,1558
20241120,092500,1834788310,4305,4270,4305,4270,7511
20241120,092400,1802639740,4280,4275,4290,4270,5364
20241120,092300,1779715000,4275,4290,4290,4270,2956
20241120,092200,1767063640,4290,4300,4300,4275,3722
20241120,092100,1751110390,4300,4320,4320,4295,685
20241120,092000,1748162225,4320,4260,4320,4250,12443
20241120,091900,1695040130,4265,4290,4290,4260,19572
20241120,091800,1611541545,4275,4290,4290,4270,8897
20241120,091700,1573479620,4280,4280,4300,4265,9311
20241120,091600,1533625970,4280,4340,4340,4275,7075
20241120,091500,1503228655,4310,4335,4350,4300,11411
20241120,091400,1453989615,4340,4340,4380,4320,14511
20241120,091300,1390942990,4340,4335,4375,4335,4371
20241120,091200,1371890125,4335,4330,4335,4290,5583
20241120,091100,1347766865,4330,4350,4355,4330,6837
20241120,091000,1318084040,4350,4345,4370,4335,10581
20241120,090900,1272038060,4345,4355,4400,4340,32394
20241120,090800,1130276190,4355,4290,4360,4275,16574
20241120,090700,1058729940,4285,4270,4295,4255,19490
20241120,090600,975562090,4270,4295,4295,4270,15967
20241120,090500,907257495,4280,4335,4335,4280,26179
20241120,090400,794508735,4335,4385,4390,4320,38359
20241120,090300,627189125,4385,4285,4385,4255,28525
20241120,090200,503880170,4290,4320,4320,4280,13590
20241120,090100,445404990,4310,4310,4370,4275,25794
20241120,090000,333918750,4280,4310,4325,4265,73767