stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,203500,10256611970,4725,4725,4725,4725,95919
20241121,203400,10256611970,4725,4725,4725,4725,0
20241121,203300,10256611970,4725,4725,4725,4725,0
20241121,203200,10256611970,4725,4725,4725,4725,0
20241121,203100,10256611970,4725,4725,4725,4725,0
20241121,203000,10256611970,4725,4725,4725,4725,0
20241121,202900,10256611970,4725,4725,4725,4725,0
20241121,202800,10256611970,4725,4725,4725,4725,0
20241121,202700,10256611970,4725,4725,4725,4725,0
20241121,202600,10256611970,4725,4725,4725,4725,0
20241121,202500,10256611970,4725,4725,4725,4725,0
20241121,202400,10256611970,4725,4725,4725,4725,0
20241121,202300,10256611970,4725,4725,4725,4725,0
20241121,202200,10256611970,4725,4725,4725,4725,0
20241121,202100,10256611970,4725,4725,4725,4725,0
20241121,202000,10256611970,4725,4725,4725,4725,0
20241121,201900,10256611970,4725,4725,4725,4725,0
20241121,201800,10256611970,4725,4725,4725,4725,0
20241121,201700,10256611970,4725,4725,4725,4725,0
20241121,201600,10256611970,4725,4725,4725,4725,0
20241121,201500,10256611970,4725,4725,4725,4725,0
20241121,201400,10256611970,4725,4725,4725,4725,0
20241121,201300,10256611970,4725,4725,4725,4725,0
20241121,201200,10256611970,4725,4725,4725,4725,0
20241121,201100,10256611970,4725,4725,4725,4725,0
20241121,201000,10256611970,4725,4725,4725,4725,0
20241121,200900,10256611970,4725,4725,4725,4725,0
20241121,200800,10256611970,4725,4725,4725,4725,0
20241121,200700,10256611970,4725,4725,4725,4725,0
20241121,200600,10256611970,4725,4725,4725,4725,0
20241121,200500,10256611970,4725,4725,4725,4725,95919
20241121,200400,10256611970,4725,4725,4725,4725,0
20241121,200300,10256611970,4725,4725,4725,4725,0
20241121,200200,10256611970,4725,4725,4725,4725,0
20241121,200100,10256611970,4725,4725,4725,4725,0
20241121,200000,10256611970,4725,4725,4725,4725,0
20241121,195900,10256611970,4725,4725,4725,4725,0
20241121,195800,10256611970,4725,4725,4725,4725,0
20241121,195700,10256611970,4725,4725,4725,4725,0
20241121,195600,10256611970,4725,4725,4725,4725,0
20241121,195500,10256611970,4725,4725,4725,4725,0
20241121,195400,10256611970,4725,4725,4725,4725,0
20241121,195300,10256611970,4725,4725,4725,4725,0
20241121,195200,10256611970,4725,4725,4725,4725,0
20241121,195100,10256611970,4725,4725,4725,4725,0
20241121,195000,10256611970,4725,4725,4725,4725,0
20241121,194900,10256611970,4725,4725,4725,4725,0
20241121,194800,10256611970,4725,4725,4725,4725,0
20241121,194700,10256611970,4725,4725,4725,4725,0
20241121,194600,10256611970,4725,4725,4725,4725,0
20241121,194500,10256611970,4725,4725,4725,4725,0
20241121,194400,10256611970,4725,4725,4725,4725,0
20241121,194300,10256611970,4725,4725,4725,4725,0
20241121,194200,10256611970,4725,4725,4725,4725,0
20241121,194100,10256611970,4725,4725,4725,4725,0
20241121,194000,10256611970,4725,4725,4725,4725,0
20241121,193900,10256611970,4725,4725,4725,4725,0
20241121,193800,10256611970,4725,4725,4725,4725,0
20241121,193700,10256611970,4725,4725,4725,4725,0
20241121,193600,10256611970,4725,4725,4725,4725,0
20241121,193500,10256611970,4725,4725,4725,4725,95919
20241121,193400,10256611970,4725,4725,4725,4725,0
20241121,193300,10256611970,4725,4725,4725,4725,0
20241121,193200,10256611970,4725,4725,4725,4725,0
20241121,193100,10256611970,4725,4725,4725,4725,0
20241121,193000,10256611970,4725,4725,4725,4725,0
20241121,192900,10256611970,4725,4725,4725,4725,0
20241121,192800,10256611970,4725,4725,4725,4725,0
20241121,192700,10256611970,4725,4725,4725,4725,0
20241121,192600,10256611970,4725,4725,4725,4725,0
20241121,192500,10256611970,4725,4725,4725,4725,0
20241121,192400,10256611970,4725,4725,4725,4725,0
20241121,192300,10256611970,4725,4725,4725,4725,0
20241121,192200,10256611970,4725,4725,4725,4725,0
20241121,192100,10256611970,4725,4725,4725,4725,0
20241121,192000,10256611970,4725,4725,4725,4725,0
20241121,191900,10256611970,4725,4725,4725,4725,0
20241121,191800,10256611970,4725,4725,4725,4725,0
20241121,191700,10256611970,4725,4725,4725,4725,0
20241121,191600,10256611970,4725,4725,4725,4725,0
20241121,191500,10256611970,4725,4725,4725,4725,0
20241121,191400,10256611970,4725,4725,4725,4725,0
20241121,191300,10256611970,4725,4725,4725,4725,0
20241121,191200,10256611970,4725,4725,4725,4725,0
20241121,191100,10256611970,4725,4725,4725,4725,0
20241121,191000,10256611970,4725,4725,4725,4725,0
20241121,190900,10256611970,4725,4725,4725,4725,0
20241121,190800,10256611970,4725,4725,4725,4725,0
20241121,190700,10256611970,4725,4725,4725,4725,0
20241121,190600,10256611970,4725,4725,4725,4725,0
20241121,190500,10256611970,4725,4725,4725,4725,95919
20241121,190400,10256611970,4725,4725,4725,4725,0
20241121,190300,10256611970,4725,4725,4725,4725,0
20241121,190200,10256611970,4725,4725,4725,4725,0
20241121,190100,10256611970,4725,4725,4725,4725,0
20241121,190000,10256611970,4725,4725,4725,4725,0
20241121,185900,10256611970,4725,4725,4725,4725,0
20241121,185800,10256611970,4725,4725,4725,4725,0
20241121,185700,10256611970,4725,4725,4725,4725,0
20241121,185600,10256611970,4725,4725,4725,4725,0
20241121,185500,10256611970,4725,4725,4725,4725,0
20241121,185400,10256611970,4725,4725,4725,4725,0
20241121,185300,10256611970,4725,4725,4725,4725,0
20241121,185200,10256611970,4725,4725,4725,4725,0
20241121,185100,10256611970,4725,4725,4725,4725,0
20241121,185000,10256611970,4725,4725,4725,4725,0
20241121,184900,10256611970,4725,4725,4725,4725,0
20241121,184800,10256611970,4725,4725,4725,4725,0
20241121,184700,10256611970,4725,4725,4725,4725,0
20241121,184600,10256611970,4725,4725,4725,4725,0
20241121,184500,10256611970,4725,4725,4725,4725,0
20241121,184400,10256611970,4725,4725,4725,4725,0
20241121,184300,10256611970,4725,4725,4725,4725,0
20241121,184200,10256611970,4725,4725,4725,4725,0
20241121,184100,10256611970,4725,4725,4725,4725,0
20241121,184000,10256611970,4725,4725,4725,4725,0
20241121,183900,10256611970,4725,4725,4725,4725,0
20241121,183800,10256611970,4725,4725,4725,4725,0
20241121,183700,10256611970,4725,4725,4725,4725,0
20241121,183600,10256611970,4725,4725,4725,4725,0
20241121,183500,10256611970,4725,4725,4725,4725,95919
20241121,183400,10256611970,4725,4725,4725,4725,0
20241121,183300,10256611970,4725,4725,4725,4725,0
20241121,183200,10256611970,4725,4725,4725,4725,0
20241121,183100,10256611970,4725,4725,4725,4725,0
20241121,183000,10256611970,4725,4725,4725,4725,0
20241121,182900,10256611970,4725,4725,4725,4725,0
20241121,182800,10256611970,4725,4725,4725,4725,0
20241121,182700,10256611970,4725,4725,4725,4725,0
20241121,182600,10256611970,4725,4725,4725,4725,0
20241121,182500,10256611970,4725,4725,4725,4725,0
20241121,182400,10256611970,4725,4725,4725,4725,0
20241121,182300,10256611970,4725,4725,4725,4725,0
20241121,182200,10256611970,4725,4725,4725,4725,0
20241121,182100,10256611970,4725,4725,4725,4725,0
20241121,182000,10256611970,4725,4725,4725,4725,0
20241121,181900,10256611970,4725,4725,4725,4725,0
20241121,181800,10256611970,4725,4725,4725,4725,0
20241121,181700,10256611970,4725,4725,4725,4725,0
20241121,181600,10256611970,4725,4725,4725,4725,0
20241121,181500,10256611970,4725,4725,4725,4725,0
20241121,181400,10256611970,4725,4725,4725,4725,0
20241121,181300,10256611970,4725,4725,4725,4725,0
20241121,181200,10256611970,4725,4725,4725,4725,0
20241121,181100,10256611970,4725,4725,4725,4725,0
20241121,181000,10256611970,4725,4725,4725,4725,0
20241121,180900,10256611970,4725,4725,4725,4725,0
20241121,180800,10256611970,4725,4725,4725,4725,0
20241121,180700,10256611970,4725,4725,4725,4725,0
20241121,180600,10256611970,4725,4725,4725,4725,0
20241121,180500,10256611970,4725,4725,4725,4725,95919
20241121,180400,10256611970,4725,4725,4725,4725,0
20241121,180300,10256611970,4725,4725,4725,4725,0
20241121,180200,10256611970,4725,4725,4725,4725,0
20241121,180100,10256611970,4725,4725,4725,4725,0
20241121,180000,10256611970,4725,4725,4725,4725,0
20241121,175900,10256611970,4725,4725,4725,4725,0
20241121,175800,10256611970,4725,4725,4725,4725,0
20241121,175700,10256611970,4725,4725,4725,4725,0
20241121,175600,10256611970,4725,4725,4725,4725,0
20241121,175500,10256611970,4725,4725,4725,4725,0
20241121,175400,10256611970,4725,4725,4725,4725,0
20241121,175300,10256611970,4725,4725,4725,4725,0
20241121,175200,10256611970,4725,4725,4725,4725,0
20241121,175100,10256611970,4725,4725,4725,4725,0
20241121,175000,10256611970,4725,4725,4725,4725,0
20241121,174900,10256611970,4725,4725,4725,4725,0
20241121,174800,10256611970,4725,4725,4725,4725,0
20241121,174700,10256611970,4725,4725,4725,4725,0
20241121,174600,10256611970,4725,4725,4725,4725,0
20241121,174500,10256611970,4725,4725,4725,4725,0
20241121,174400,10256611970,4725,4725,4725,4725,0
20241121,174300,10256611970,4725,4725,4725,4725,0
20241121,174200,10256611970,4725,4725,4725,4725,0
20241121,174100,10256611970,4725,4725,4725,4725,0
20241121,174000,10256611970,4725,4725,4725,4725,0
20241121,173900,10256611970,4725,4725,4725,4725,0
20241121,173800,10256611970,4725,4725,4725,4725,0
20241121,173700,10256611970,4725,4725,4725,4725,0
20241121,173600,10256611970,4725,4725,4725,4725,0
20241121,173500,10256611970,4725,4725,4725,4725,95919
20241121,173400,10256611970,4725,4725,4725,4725,0
20241121,173300,10256611970,4725,4725,4725,4725,0
20241121,173200,10256611970,4725,4725,4725,4725,0
20241121,173100,10256611970,4725,4725,4725,4725,0
20241121,173000,10256611970,4725,4725,4725,4725,0
20241121,172900,10256611970,4725,4725,4725,4725,0
20241121,172800,10256611970,4725,4725,4725,4725,0
20241121,172700,10256611970,4725,4725,4725,4725,0
20241121,172600,10256611970,4725,4725,4725,4725,0
20241121,172500,10256611970,4725,4725,4725,4725,0
20241121,172400,10256611970,4725,4725,4725,4725,0
20241121,172300,10256611970,4725,4725,4725,4725,0
20241121,172200,10256611970,4725,4725,4725,4725,0
20241121,172100,10256611970,4725,4725,4725,4725,0
20241121,172000,10256611970,4725,4725,4725,4725,0
20241121,171900,10256611970,4725,4725,4725,4725,0
20241121,171800,10256611970,4725,4725,4725,4725,0
20241121,171700,10256611970,4725,4725,4725,4725,0
20241121,171600,10256611970,4725,4725,4725,4725,0
20241121,171500,10256611970,4725,4725,4725,4725,0
20241121,171400,10256611970,4725,4725,4725,4725,0
20241121,171300,10256611970,4725,4725,4725,4725,0
20241121,171200,10256611970,4725,4725,4725,4725,0
20241121,171100,10256611970,4725,4725,4725,4725,0
20241121,171000,10256611970,4725,4725,4725,4725,0
20241121,170900,10256611970,4725,4725,4725,4725,0
20241121,170800,10256611970,4725,4725,4725,4725,0
20241121,170700,10256611970,4725,4725,4725,4725,0
20241121,170600,10256611970,4725,4725,4725,4725,0
20241121,170500,10256611970,4725,4725,4725,4725,95919
20241121,170400,10256611970,4725,4725,4725,4725,0
20241121,170300,10256611970,4725,4725,4725,4725,0
20241121,170200,10256611970,4725,4725,4725,4725,0
20241121,170100,10256611970,4725,4725,4725,4725,0
20241121,170000,10256611970,4725,4725,4725,4725,0
20241121,165900,10256611970,4725,4725,4725,4725,0
20241121,165800,10256611970,4725,4725,4725,4725,0
20241121,165700,10256611970,4725,4725,4725,4725,0
20241121,165600,10256611970,4725,4725,4725,4725,0
20241121,165500,10256611970,4725,4725,4725,4725,0
20241121,165400,10256611970,4725,4725,4725,4725,0
20241121,165300,10256611970,4725,4725,4725,4725,0
20241121,165200,10256611970,4725,4725,4725,4725,0
20241121,165100,10256611970,4725,4725,4725,4725,0
20241121,165000,10256611970,4725,4725,4725,4725,0
20241121,164900,10256611970,4725,4725,4725,4725,0
20241121,164800,10256611970,4725,4725,4725,4725,0
20241121,164700,10256611970,4725,4725,4725,4725,0
20241121,164600,10256611970,4725,4725,4725,4725,0
20241121,164500,10256611970,4725,4725,4725,4725,0
20241121,164400,10256611970,4725,4725,4725,4725,0
20241121,164300,10256611970,4725,4725,4725,4725,0
20241121,164200,10256611970,4725,4725,4725,4725,0
20241121,164100,10256611970,4725,4725,4725,4725,0
20241121,164000,10256611970,4725,4725,4725,4725,0
20241121,163900,10256611970,4725,4725,4725,4725,0
20241121,163800,10256611970,4725,4725,4725,4725,0
20241121,163700,10256611970,4725,4725,4725,4725,0
20241121,163600,10256611970,4725,4725,4725,4725,0
20241121,163500,10256611970,4725,4725,4725,4725,95919
20241121,163400,10256611970,4725,4725,4725,4725,0
20241121,163300,10256611970,4725,4725,4725,4725,0
20241121,163200,10256611970,4725,4725,4725,4725,0
20241121,163100,10256611970,4725,4725,4725,4725,0
20241121,163000,10256611970,4725,4725,4725,4725,0
20241121,162900,10256611970,4725,4725,4725,4725,0
20241121,162800,10256611970,4725,4725,4725,4725,0
20241121,162700,10256611970,4725,4725,4725,4725,0
20241121,162600,10256611970,4725,4725,4725,4725,0
20241121,162500,10256611970,4725,4725,4725,4725,0
20241121,162400,10256611970,4725,4725,4725,4725,0
20241121,162300,10256611970,4725,4725,4725,4725,0
20241121,162200,10256611970,4725,4725,4725,4725,0
20241121,162100,10256611970,4725,4725,4725,4725,0
20241121,162000,10256611970,4725,4725,4725,4725,0
20241121,161900,10256611970,4725,4725,4725,4725,0
20241121,161800,10256611970,4725,4725,4725,4725,0
20241121,161700,10256611970,4725,4725,4725,4725,0
20241121,161600,10256611970,4725,4725,4725,4725,0
20241121,161500,10256611970,4725,4725,4725,4725,0
20241121,161400,10256611970,4725,4725,4725,4725,0
20241121,161300,10256611970,4725,4725,4725,4725,0
20241121,161200,10256611970,4725,4725,4725,4725,0
20241121,161100,10256611970,4725,4725,4725,4725,0
20241121,161000,10256611970,4725,4725,4725,4725,0
20241121,160900,10256611970,4725,4725,4725,4725,0
20241121,160800,10256611970,4725,4725,4725,4725,0
20241121,160700,10256611970,4725,4725,4725,4725,0
20241121,160600,10256611970,4725,4725,4725,4725,0
20241121,160500,10256611970,4725,4725,4725,4725,95919
20241121,160400,10256611970,4725,4725,4725,4725,0
20241121,160300,10256611970,4725,4725,4725,4725,0
20241121,160200,10256611970,4725,4725,4725,4725,0
20241121,160100,10256611970,4725,4725,4725,4725,0
20241121,160000,10256611970,4725,4725,4725,4725,0
20241121,155900,10256611970,4725,4725,4725,4725,0
20241121,155800,10256611970,4725,4725,4725,4725,0
20241121,155700,10256611970,4725,4725,4725,4725,0
20241121,155600,10256611970,4725,4725,4725,4725,0
20241121,155500,10256611970,4725,4725,4725,4725,0
20241121,155400,10256611970,4725,4725,4725,4725,0
20241121,155300,10256611970,4725,4725,4725,4725,0
20241121,155200,10256611970,4725,4725,4725,4725,0
20241121,155100,10256611970,4725,4725,4725,4725,0
20241121,155000,10256611970,4725,4725,4725,4725,0
20241121,154900,10256611970,4725,4725,4725,4725,0
20241121,154800,10256611970,4725,4725,4725,4725,0
20241121,154700,10256611970,4725,4725,4725,4725,0
20241121,154600,10256611970,4725,4725,4725,4725,0
20241121,154500,10256611970,4725,4725,4725,4725,0
20241121,154400,10256611970,4725,4725,4725,4725,0
20241121,154300,10256611970,4725,4725,4725,4725,0
20241121,154200,10256611970,4725,4725,4725,4725,0
20241121,154100,10256611970,4725,4725,4725,4725,0
20241121,154000,10256611970,4725,4725,4725,4725,0
20241121,153900,10256611970,4725,4725,4725,4725,0
20241121,153800,10256611970,4725,4725,4725,4725,0
20241121,153700,10256611970,4725,4725,4725,4725,0
20241121,153600,10256611970,4725,4725,4725,4725,0
20241121,153500,10256611970,4725,4725,4725,4725,95919
20241121,153400,10256611970,4725,4725,4725,4725,0
20241121,153300,10256611970,4725,4725,4725,4725,0
20241121,153200,10256611970,4725,4725,4725,4725,0
20241121,153100,10256611970,4725,4725,4725,4725,0
20241121,153000,10256611970,4725,4725,4725,4725,95919
20241121,152900,9803394695,4710,4710,4710,4710,0
20241121,152800,9803394695,4710,4710,4710,4710,0
20241121,152700,9803394695,4710,4710,4710,4710,0
20241121,152600,9803394695,4710,4710,4710,4710,0
20241121,152500,9803394695,4710,4710,4710,4710,0
20241121,152400,9803394695,4710,4710,4710,4710,0
20241121,152300,9803394695,4710,4710,4710,4710,0
20241121,152200,9803394695,4710,4710,4710,4710,0
20241121,152100,9803394695,4710,4710,4710,4710,0
20241121,152000,9803394695,4710,4710,4710,4710,0
20241121,151900,9803394695,4710,4720,4725,4700,20251
20241121,151800,9707975210,4725,4720,4730,4720,13165
20241121,151700,9645771980,4720,4710,4725,4705,13414
20241121,151600,9582525850,4715,4710,4715,4705,3188
20241121,151500,9567510645,4710,4710,4720,4700,5354
20241121,151400,9542302000,4720,4705,4720,4700,6853
20241121,151300,9510068305,4720,4710,4720,4705,4870
20241121,151200,9487135955,4715,4710,4715,4705,3971
20241121,151100,9468437165,4715,4715,4720,4705,5157
20241121,151000,9444140715,4720,4730,4735,4720,8840
20241121,150900,9402334755,4735,4725,4735,4720,7613
20241121,150800,9366353340,4725,4730,4735,4715,6759
20241121,150700,9334416810,4730,4725,4735,4725,6298
20241121,150600,9304628635,4725,4725,4730,4720,2766
20241121,150500,9291548180,4725,4720,4725,4720,5709
20241121,150400,9264590125,4720,4700,4725,4700,6489
20241121,150300,9233990830,4705,4710,4710,4700,751
20241121,150200,9230455680,4700,4710,4715,4700,3463
20241121,150100,9214157640,4715,4705,4715,4705,2027
20241121,150000,9204611605,4715,4710,4715,4695,4202
20241121,145900,9184838785,4710,4705,4710,4700,1387
20241121,145800,9178314335,4700,4695,4705,4695,1459
20241121,145700,9171460440,4700,4700,4700,4695,768
20241121,145600,9167853065,4695,4705,4705,4690,3763
20241121,145500,9150194255,4705,4695,4710,4690,5524
20241121,145400,9124255515,4695,4725,4725,4695,4798
20241121,145300,9101690545,4725,4725,4725,4705,7916
20241121,145200,9064371175,4730,4725,4730,4720,1270
20241121,145100,9058372045,4725,4725,4730,4720,917
20241121,145000,9054039680,4720,4725,4730,4720,3447
20241121,144900,9037757530,4730,4725,4730,4720,3932
20241121,144800,9019172080,4730,4740,4740,4725,6270
20241121,144700,8989519780,4740,4710,4740,4710,16716
20241121,144600,8910552460,4700,4705,4710,4700,1184
20241121,144500,8904980955,4705,4710,4710,4705,594
20241121,144400,8902185040,4715,4705,4715,4700,3844
20241121,144300,8884081830,4710,4705,4710,4700,3555
20241121,144200,8867367435,4705,4705,4715,4705,5912
20241121,144100,8839520815,4705,4695,4705,4690,4228
20241121,144000,8819644270,4695,4695,4700,4690,2853
20241121,143900,8806244735,4695,4695,4700,4685,556
20241121,143800,8803637895,4695,4695,4700,4685,4860
20241121,143700,8780826825,4700,4695,4700,4690,3888
20241121,143600,8762562960,4695,4700,4700,4695,144
20241121,143500,8761886800,4700,4700,4700,4680,6072
20241121,143400,8733439960,4700,4700,4700,4690,332
20241121,143300,8731880520,4700,4685,4700,4685,1138
20241121,143200,8726542440,4690,4690,4695,4685,2194
20241121,143100,8716255470,4690,4690,4690,4690,2112
20241121,143000,8706350190,4685,4685,4690,4685,599
20241121,142900,8703542340,4685,4690,4690,4685,609
20241121,142800,8700688315,4685,4685,4690,4680,977
20241121,142700,8696110905,4685,4690,4690,4680,2736
20241121,142600,8683297280,4690,4690,4690,4685,2019
20241121,142500,8673834330,4690,4695,4695,4690,2413
20241121,142400,8662511925,4695,4700,4700,4695,605
20241121,142300,8659668910,4695,4700,4700,4695,199
20241121,142200,8658734590,4695,4690,4700,4690,798
20241121,142100,8654989155,4695,4700,4705,4690,696
20241121,142000,8651718350,4700,4680,4710,4680,1397
20241121,141900,8645159585,4705,4690,4705,4680,720
20241121,141800,8641787710,4705,4690,4705,4685,5125
20241121,141700,8617685645,4685,4685,4690,4680,2355
20241121,141600,8606648275,4685,4675,4685,4675,1503
20241121,141500,8599611285,4680,4670,4680,4670,1243
20241121,141400,8593799575,4670,4675,4675,4670,3281
20241121,141300,8578476680,4685,4690,4690,4685,745
20241121,141200,8574986350,4690,4685,4690,4685,1203
20241121,141100,8569349290,4685,4680,4685,4670,1863
20241121,141000,8560635955,4685,4665,4685,4665,2606
20241121,140900,8548466990,4665,4670,4670,4665,7307
20241121,140800,8514372600,4685,4665,4685,4665,1400
20241121,140700,8507830435,4665,4680,4690,4660,5401
20241121,140600,8482621725,4685,4690,4690,4680,53
20241121,140500,8482373270,4690,4690,4690,4675,2672
20241121,140400,8469863620,4690,4675,4700,4675,1393
20241121,140300,8463341970,4675,4695,4705,4675,4859
20241121,140200,8440580665,4695,4705,4705,4695,4606
20241121,140100,8418941290,4710,4700,4710,4700,4038
20241121,140000,8399960540,4700,4715,4715,4695,1691
20241121,135900,8392011135,4715,4710,4715,4695,2964
20241121,135800,8378051850,4710,4710,4710,4695,2575
20241121,135700,8365949330,4700,4710,4710,4700,2651
20241121,135600,8353486700,4710,4710,4715,4705,1347
20241121,135500,8347142695,4710,4710,4715,4710,3613
20241121,135400,8330117860,4710,4710,4715,4705,3975
20241121,135300,8311393030,4710,4705,4715,4705,2456
20241121,135200,8299831700,4695,4705,4715,4695,5191
20241121,135100,8275376100,4700,4690,4705,4690,2150
20241121,135000,8265265925,4695,4690,4700,4690,1741
20241121,134900,8257092755,4695,4695,4700,4695,229
20241121,134800,8256017595,4700,4700,4705,4700,18
20241121,134700,8255932990,4705,4695,4705,4690,1258
20241121,134600,8250020935,4695,4695,4695,4690,264
20241121,134500,8248781890,4700,4685,4700,4685,412
20241121,134400,8246848515,4690,4690,4695,4685,2265
20241121,134300,8236231510,4700,4700,4700,4690,575
20241121,134200,8233529310,4700,4690,4700,4690,278
20241121,134100,8232223390,4705,4700,4710,4685,1874
20241121,134000,8223438135,4700,4705,4710,4700,960
20241121,133900,8218922355,4700,4700,4700,4690,1069
20241121,133800,8213900105,4700,4695,4705,4685,5543
20241121,133700,8187883855,4695,4700,4700,4695,1706
20241121,133600,8179868340,4705,4700,4710,4700,845
20241121,133500,8175891150,4700,4705,4710,4700,3060
20241121,133400,8161498100,4700,4695,4700,4695,1266
20241121,133300,8155550000,4695,4695,4700,4695,1484
20241121,133200,8148581235,4695,4700,4700,4690,2499
20241121,133100,8136850795,4695,4690,4705,4690,1184
20241121,133000,8131285440,4700,4695,4700,4675,6055
20241121,132900,8102880065,4695,4675,4695,4670,3320
20241121,132800,8087324615,4675,4680,4685,4675,685
20241121,132700,8084118845,4680,4670,4680,4670,978
20241121,132600,8079547035,4670,4680,4680,4670,66
20241121,132500,8079238690,4680,4675,4680,4670,1065
20241121,132400,8074264525,4680,4660,4680,4660,2406
20241121,132300,8063031005,4660,4655,4660,4655,232
20241121,132200,8061951025,4655,4655,4660,4655,195
20241121,132100,8061042400,4655,4650,4655,4650,590
20241121,132000,8058296270,4650,4655,4660,4650,1589
20241121,131900,8050904765,4655,4655,4670,4650,2039
20241121,131800,8041408595,4670,4650,4670,4650,2320
20241121,131700,8030619515,4650,4655,4655,4650,7811
20241121,131600,7994295910,4655,4665,4670,4655,5699
20241121,131500,7967746465,4670,4670,4670,4670,68
20241121,131400,7967428905,4670,4675,4675,4660,1122
20241121,131300,7962195245,4675,4665,4680,4665,532
20241121,131200,7959712545,4665,4670,4680,4665,1102
20241121,131100,7954571525,4675,4670,4675,4670,952
20241121,131000,7950121315,4670,4670,4675,4670,2016
20241121,130900,7940706000,4665,4665,4670,4655,970
20241121,130800,7936184525,4655,4670,4670,4650,10096
20241121,130700,7889195485,4660,4670,4675,4660,6121
20241121,130600,7860646940,4685,4675,4685,4670,7429
20241121,130500,7825948425,4670,4670,4690,4670,2604
20241121,130400,7813782015,4690,4690,4690,4690,0
20241121,130300,7813782015,4690,4680,4690,4670,3196
20241121,130200,7798844830,4690,4680,4690,4680,521
20241121,130100,7796405270,4680,4680,4685,4680,1150
20241121,130000,7791023245,4690,4680,4690,4680,600
20241121,125900,7788214785,4690,4690,4690,4680,180
20241121,125800,7787372075,4685,4690,4695,4685,1546
20241121,125700,7780121195,4680,4680,4685,4680,1223
20241121,125600,7774397455,4675,4665,4675,4665,655
20241121,125500,7771340640,4665,4670,4670,4665,1866
20241121,125400,7762633195,4675,4670,4680,4670,2287
20241121,125300,7751940420,4670,4670,4675,4670,626
20241121,125200,7749016460,4670,4675,4675,4665,819
20241121,125100,7745194680,4675,4670,4675,4665,312
20241121,125000,7743738075,4675,4670,4675,4665,1937
20241121,124900,7734699560,4670,4670,4680,4665,850
20241121,124800,7730730335,4670,4670,4670,4665,1375
20241121,124700,7724310335,4670,4680,4680,4670,751
20241121,124600,7720798115,4680,4675,4680,4670,897
20241121,124500,7716605245,4675,4675,4675,4665,1991
20241121,124400,7707304480,4675,4675,4685,4675,1252
20241121,124300,7701448210,4680,4675,4680,4675,2128
20241121,124200,7691495180,4680,4670,4680,4670,135
20241121,124100,7690864015,4670,4680,4685,4670,1574
20241121,124000,7683500365,4685,4685,4690,4670,1935
20241121,123900,7674454520,4690,4675,4690,4665,3686
20241121,123800,7657204990,4675,4675,4680,4660,4846
20241121,123700,7634602375,4675,4665,4675,4655,2465
20241121,123600,7623102240,4655,4650,4670,4650,2325
20241121,123500,7612287985,4650,4670,4675,4650,7698
20241121,123400,7576454790,4685,4670,4685,4670,78
20241121,123300,7576090455,4690,4670,4690,4670,1789
20241121,123200,7567723185,4680,4675,4680,4665,815
20241121,123100,7563912315,4665,4670,4675,4665,2077
20241121,123000,7554214770,4655,4660,4670,4655,4857
20241121,122900,7531598135,4660,4665,4675,4660,2663
20241121,122800,7519180275,4680,4675,4680,4665,1398
20241121,122700,7512650080,4675,4670,4680,4660,1154
20241121,122600,7507265175,4680,4670,4680,4660,2356
20241121,122500,7496242580,4680,4670,4685,4660,4066
20241121,122400,7477278955,4670,4680,4685,4670,1913
20241121,122300,7468336900,4680,4685,4685,4680,314
20241121,122200,7466867310,4690,4690,4690,4690,235
20241121,122100,7465765160,4675,4690,4690,4675,1320
20241121,122000,7459593845,4675,4685,4695,4670,1922
20241121,121900,7450606415,4695,4695,4710,4685,2594
20241121,121800,7438428285,4695,4690,4700,4690,337
20241121,121700,7436847475,4700,4685,4700,4685,1268
20241121,121600,7430898720,4690,4675,4690,4665,1006
20241121,121500,7426198055,4675,4680,4685,4665,1729
20241121,121400,7418125675,4680,4680,4680,4665,2653
20241121,121300,7405735370,4685,4690,4690,4685,42
20241121,121200,7405538440,4665,4695,4700,4665,6416
20241121,121100,7375546720,4675,4690,4700,4670,9260
20241121,121000,7332227800,4685,4710,4710,4675,9706
20241121,120900,7286715140,4715,4715,4715,4710,51
20241121,120800,7286474685,4710,4700,4715,4700,1754
20241121,120700,7278228835,4700,4695,4705,4685,2244
20241121,120600,7267689240,4695,4705,4705,4695,560
20241121,120500,7265055795,4675,4700,4705,4675,6801
20241121,120400,7233199785,4710,4700,4710,4700,455
20241121,120300,7231060165,4700,4700,4710,4690,3042
20241121,120200,7216786195,4710,4710,4720,4705,3550
20241121,120100,7200066285,4715,4715,4715,4685,678
20241121,120000,7196869935,4715,4705,4720,4685,16544
20241121,115900,7119192725,4710,4705,4715,4705,376
20241121,115800,7117421410,4710,4710,4720,4710,5270
20241121,115700,7092571130,4705,4720,4720,4705,1101
20241121,115600,7087379505,4725,4720,4750,4710,17828
20241121,115500,7002965810,4720,4715,4720,4700,2578
20241121,115400,6990827690,4720,4715,4725,4710,1206
20241121,115300,6985141770,4725,4715,4725,4710,3604
20241121,115200,6968129045,4715,4715,4715,4700,1110
20241121,115100,6962899915,4710,4700,4710,4700,1703
20241121,115000,6954887160,4700,4715,4720,4690,2362
20241121,114900,6943772290,4720,4700,4720,4700,2961
20241121,114800,6929820505,4700,4685,4710,4685,5348
20241121,114700,6904687270,4670,4680,4685,4670,974
20241121,114600,6900129130,4680,4670,4680,4670,2196
20241121,114500,6889870140,4670,4650,4670,4640,2034
20241121,114400,6880415415,4650,4655,4665,4650,1672
20241121,114300,6872631825,4670,4650,4670,4650,673
20241121,114200,6869502275,4670,4670,4670,4645,670
20241121,114100,6866383135,4665,4650,4670,4650,512
20241121,114000,6863998110,4670,4660,4675,4640,3396
20241121,113900,6848210920,4675,4675,4675,4675,25
20241121,113800,6848094045,4675,4650,4675,4635,3753
20241121,113700,6830666625,4650,4685,4685,4645,6104
20241121,113600,6802276530,4660,4670,4685,4655,3562
20241121,113500,6785662085,4685,4670,4685,4665,3083
20241121,113400,6771267575,4670,4680,4685,4670,1374
20241121,113300,6764838245,4685,4670,4685,4670,857
20241121,113200,6760836025,4670,4685,4690,4670,802
20241121,113100,6757086455,4690,4665,4690,4665,5790
20241121,113000,6730062025,4665,4680,4690,4665,2163
20241121,112900,6719950750,4690,4690,4690,4690,235
20241121,112800,6718848600,4690,4690,4690,4665,594
20241121,112700,6716073790,4680,4690,4690,4680,304
20241121,112600,6714649705,4690,4700,4700,4685,2514
20241121,112500,6702848080,4700,4675,4700,4665,4011
20241121,112400,6684070075,4695,4680,4695,4670,2444
20241121,112300,6672632710,4675,4680,4680,4670,812
20241121,112200,6668837855,4670,4680,4680,4670,191
20241121,112100,6667945875,4680,4675,4680,4675,347
20241121,112000,6666323645,4675,4680,4680,4655,3589
20241121,111900,6649558455,4675,4670,4680,4670,1005
20241121,111800,6644855940,4660,4675,4680,4655,921
20241121,111700,6640554270,4675,4660,4675,4655,1785
20241121,111600,6632236660,4655,4655,4660,4650,605
20241121,111500,6629422620,4660,4665,4665,4645,1824
20241121,111400,6620943340,4670,4695,4700,4670,4628
20241121,111300,6599246935,4695,4700,4700,4690,9233
20241121,111200,6555898840,4695,4650,4700,4650,12352
20241121,111100,6498134355,4650,4640,4650,4640,2502
20241121,111000,6486515165,4635,4645,4650,4635,2532
20241121,110900,6474771160,4650,4650,4655,4645,1977
20241121,110800,6465582580,4645,4685,4685,4645,6599
20241121,110700,6434885800,4685,4685,4700,4680,34189
20241121,110600,6274457555,4690,4640,4690,4640,27959
20241121,110500,6143842615,4650,4640,4650,4625,5883
20241121,110400,6116562275,4635,4635,4645,4625,4055
20241121,110300,6097769585,4640,4640,4645,4630,1936
20241121,110200,6088795445,4635,4630,4640,4630,1801
20241121,110100,6080454540,4635,4640,4640,4630,3017
20241121,110000,6066479395,4630,4640,4645,4630,1861
20241121,105900,6057850420,4645,4650,4650,4645,2384
20241121,105800,6046771635,4655,4650,4655,4640,4044
20241121,105700,6027974290,4650,4640,4650,4640,149
20241121,105600,6027281960,4645,4650,4655,4640,2433
20241121,105500,6015979775,4650,4645,4660,4645,5682
20241121,105400,5989553635,4645,4640,4645,4640,554
20241121,105300,5986982070,4640,4635,4640,4630,999
20241121,105200,5982351605,4635,4635,4635,4625,2744
20241121,105100,5969646555,4640,4645,4645,4630,2362
20241121,105000,5958708850,4645,4645,4645,4640,2796
20241121,104900,5945730865,4645,4640,4645,4635,2528
20241121,104800,5933999385,4640,4635,4640,4635,271
20241121,104700,5932742625,4635,4630,4635,4625,559
20241121,104600,5930154370,4640,4630,4640,4620,3197
20241121,104500,5915359820,4635,4645,4650,4635,3497
20241121,104400,5899128735,4645,4630,4645,4630,3845
20241121,104300,5881291740,4630,4635,4640,4620,3224
20241121,104200,5866354820,4635,4625,4635,4615,3108
20241121,104100,5851983995,4625,4615,4625,4615,1209
20241121,104000,5846396375,4620,4610,4620,4610,1156
20241121,103900,5841058100,4615,4615,4615,4610,1928
20241121,103800,5832162305,4615,4605,4620,4605,2269
20241121,103700,5821699610,4605,4610,4610,4605,2026
20241121,103600,5812362700,4610,4620,4620,4610,1782
20241121,103500,5804132550,4615,4620,4620,4610,5322
20241121,103400,5779581275,4615,4625,4625,4615,1501
20241121,103300,5772650295,4625,4635,4635,4620,1980
20241121,103200,5763501560,4640,4625,4640,4620,3012
20241121,103100,5749570590,4635,4615,4635,4615,405
20241121,103000,5747696205,4615,4620,4640,4615,431
20241121,102900,5745699500,4620,4620,4620,4620,377
20241121,102800,5743957760,4620,4595,4635,4595,7209
20241121,102700,5710734070,4595,4595,4610,4595,1840
20241121,102600,5702273625,4590,4625,4625,4590,4557
20241121,102500,5681282710,4625,4625,4630,4625,562
20241121,102400,5678681915,4625,4640,4645,4625,2708
20241121,102300,5666140780,4635,4640,4645,4630,2776
20241121,102200,5653256410,4640,4625,4640,4625,688
20241121,102100,5650070700,4625,4620,4630,4620,1256
20241121,102000,5644266205,4625,4615,4630,4605,1821
20241121,101900,5635857810,4620,4630,4635,4620,2016
20241121,101800,5626537560,4630,4625,4650,4625,5209
20241121,101700,5602387975,4625,4600,4630,4600,3071
20241121,101600,5588189595,4600,4600,4600,4595,944
20241121,101500,5583850540,4600,4600,4600,4595,1245
20241121,101400,5578127165,4600,4595,4600,4595,1073
20241121,101300,5573193105,4595,4600,4610,4590,1994
20241121,101200,5564022345,4600,4590,4600,4585,3296
20241121,101100,5548886095,4590,4595,4610,4585,3269
20241121,101000,5533870910,4600,4595,4615,4595,4253
20241121,100900,5514290280,4600,4625,4625,4595,2318
20241121,100800,5503618415,4605,4600,4665,4590,14217
20241121,100700,5437787340,4600,4590,4600,4590,2020
20241121,100600,5428501580,4595,4580,4595,4580,1894
20241121,100500,5419806705,4590,4580,4590,4570,1627
20241121,100400,5412355015,4570,4550,4580,4550,8371
20241121,100300,5374174700,4550,4555,4560,4550,8171
20241121,100200,5336975290,4555,4580,4580,4555,11984
20241121,100100,5282323630,4580,4565,4580,4565,2176
20241121,100000,5272374770,4560,4590,4590,4555,6569
20241121,095900,5242336965,4590,4575,4595,4570,4938
20241121,095800,5219741840,4575,4555,4575,4555,16519
20241121,095700,5144403530,4560,4575,4575,4555,15182
20241121,095600,5075127595,4575,4580,4585,4565,16050
20241121,095500,5001732530,4585,4590,4595,4575,7790
20241121,095400,4966033120,4595,4630,4640,4585,7755
20241121,095300,4930318420,4635,4590,4635,4590,4856
20241121,095200,4907919710,4600,4590,4600,4585,12221
20241121,095100,4851750355,4590,4605,4605,4590,7075
20241121,095000,4819223150,4605,4605,4615,4600,6642
20241121,094900,4788633925,4610,4620,4630,4610,4330
20241121,094800,4768633995,4620,4615,4620,4615,1271
20241121,094700,4762767135,4615,4610,4615,4610,2100
20241121,094600,4753080685,4615,4605,4615,4605,2212
20241121,094500,4742885755,4605,4615,4615,4605,3130
20241121,094400,4728451900,4620,4610,4620,4610,2507
20241121,094300,4716884360,4610,4610,4625,4610,3956
20241121,094200,4698629275,4605,4645,4645,4605,7728
20241121,094100,4662932835,4645,4625,4650,4625,14826
20241121,094000,4594094290,4635,4630,4645,4620,5525
20241121,093900,4568546145,4630,4650,4650,4630,4626
20241121,093800,4547058715,4650,4670,4670,4650,4752
20241121,093700,4524899115,4665,4640,4675,4620,15109
20241121,093600,4454683310,4625,4645,4645,4615,9073
20241121,093500,4412663970,4645,4640,4660,4640,3135
20241121,093400,4398082030,4650,4655,4660,4640,6333
20241121,093300,4368647620,4655,4650,4660,4640,12456
20241121,093200,4310710835,4650,4625,4655,4620,31922
20241121,093100,4162413410,4625,4595,4630,4575,15413
20241121,093000,4091462985,4595,4615,4615,4540,109755
20241121,092900,3588751205,4615,4695,4695,4615,74620
20241121,092800,3241541325,4700,4705,4710,4700,4665
20241121,092700,3219606975,4705,4715,4720,4705,5137
20241121,092600,3195403910,4720,4720,4730,4715,5785
20241121,092500,3168088070,4720,4700,4730,4700,17119
20241121,092400,3087352465,4685,4680,4705,4675,9691
20241121,092300,3041871035,4690,4685,4690,4670,15323
20241121,092200,2970231090,4685,4685,4690,4675,20237
20241121,092100,2875527990,4680,4690,4700,4680,19116
20241121,092000,2785852315,4685,4700,4705,4685,31467
20241121,091900,2638184770,4700,4705,4730,4700,6719
20241121,091800,2606593290,4700,4705,4730,4700,13724
20241121,091700,2541918365,4700,4730,4730,4700,27754
20241121,091600,2411276925,4730,4735,4735,4710,49075
20241121,091500,2179616620,4735,4735,4740,4730,10387
20241121,091400,2130438675,4740,4755,4770,4735,10940
20241121,091300,2078500425,4755,4735,4755,4730,25566
20241121,091200,1957368005,4735,4755,4755,4735,34417
20241121,091100,1794124130,4765,4780,4780,4760,20374
20241121,091000,1696986410,4780,4850,4855,4775,19174
20241121,090900,1604738520,4850,4775,4860,4770,30775
20241121,090800,1456712695,4770,4765,4775,4750,30973
20241121,090700,1309215545,4770,4785,4790,4765,44514
20241121,090600,1096518550,4785,4795,4800,4785,34499
20241121,090500,931213980,4795,4795,4800,4790,15767
20241121,090400,855614810,4795,4825,4830,4795,37496
20241121,090300,675247795,4820,4830,4840,4820,19627
20241121,090200,580509965,4835,4850,4850,4830,22263
20241121,090100,472777385,4845,4840,4860,4835,37868
20241121,090000,289180990,4835,4815,4840,4810,56955