stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203400,26589615215,4530,4530,4530,4530,29329
20241122,203300,26589615215,4530,4530,4530,4530,0
20241122,203200,26589615215,4530,4530,4530,4530,0
20241122,203100,26589615215,4530,4530,4530,4530,0
20241122,203000,26589615215,4530,4530,4530,4530,0
20241122,202900,26589615215,4530,4530,4530,4530,0
20241122,202800,26589615215,4530,4530,4530,4530,0
20241122,202700,26589615215,4530,4530,4530,4530,0
20241122,202600,26589615215,4530,4530,4530,4530,0
20241122,202500,26589615215,4530,4530,4530,4530,0
20241122,202400,26589615215,4530,4530,4530,4530,0
20241122,202300,26589615215,4530,4530,4530,4530,0
20241122,202200,26589615215,4530,4530,4530,4530,0
20241122,202100,26589615215,4530,4530,4530,4530,0
20241122,202000,26589615215,4530,4530,4530,4530,0
20241122,201900,26589615215,4530,4530,4530,4530,0
20241122,201800,26589615215,4530,4530,4530,4530,0
20241122,201700,26589615215,4530,4530,4530,4530,0
20241122,201600,26589615215,4530,4530,4530,4530,0
20241122,201500,26589615215,4530,4530,4530,4530,0
20241122,201400,26589615215,4530,4530,4530,4530,0
20241122,201300,26589615215,4530,4530,4530,4530,0
20241122,201200,26589615215,4530,4530,4530,4530,0
20241122,201100,26589615215,4530,4530,4530,4530,0
20241122,201000,26589615215,4530,4530,4530,4530,0
20241122,200900,26589615215,4530,4530,4530,4530,0
20241122,200800,26589615215,4530,4530,4530,4530,0
20241122,200700,26589615215,4530,4530,4530,4530,0
20241122,200600,26589615215,4530,4530,4530,4530,0
20241122,200500,26589615215,4530,4530,4530,4530,0
20241122,200400,26589615215,4530,4530,4530,4530,29329
20241122,200300,26589615215,4530,4530,4530,4530,0
20241122,200200,26589615215,4530,4530,4530,4530,0
20241122,200100,26589615215,4530,4530,4530,4530,0
20241122,200000,26589615215,4530,4530,4530,4530,0
20241122,195900,26589615215,4530,4530,4530,4530,0
20241122,195800,26589615215,4530,4530,4530,4530,0
20241122,195700,26589615215,4530,4530,4530,4530,0
20241122,195600,26589615215,4530,4530,4530,4530,0
20241122,195500,26589615215,4530,4530,4530,4530,0
20241122,195400,26589615215,4530,4530,4530,4530,0
20241122,195300,26589615215,4530,4530,4530,4530,0
20241122,195200,26589615215,4530,4530,4530,4530,0
20241122,195100,26589615215,4530,4530,4530,4530,0
20241122,195000,26589615215,4530,4530,4530,4530,0
20241122,194900,26589615215,4530,4530,4530,4530,0
20241122,194800,26589615215,4530,4530,4530,4530,0
20241122,194700,26589615215,4530,4530,4530,4530,0
20241122,194600,26589615215,4530,4530,4530,4530,0
20241122,194500,26589615215,4530,4530,4530,4530,0
20241122,194400,26589615215,4530,4530,4530,4530,0
20241122,194300,26589615215,4530,4530,4530,4530,0
20241122,194200,26589615215,4530,4530,4530,4530,0
20241122,194100,26589615215,4530,4530,4530,4530,0
20241122,194000,26589615215,4530,4530,4530,4530,0
20241122,193900,26589615215,4530,4530,4530,4530,0
20241122,193800,26589615215,4530,4530,4530,4530,0
20241122,193700,26589615215,4530,4530,4530,4530,0
20241122,193600,26589615215,4530,4530,4530,4530,0
20241122,193500,26589615215,4530,4530,4530,4530,0
20241122,193400,26589615215,4530,4530,4530,4530,29329
20241122,193300,26589615215,4530,4530,4530,4530,0
20241122,193200,26589615215,4530,4530,4530,4530,0
20241122,193100,26589615215,4530,4530,4530,4530,0
20241122,193000,26589615215,4530,4530,4530,4530,0
20241122,192900,26589615215,4530,4530,4530,4530,0
20241122,192800,26589615215,4530,4530,4530,4530,0
20241122,192700,26589615215,4530,4530,4530,4530,0
20241122,192600,26589615215,4530,4530,4530,4530,0
20241122,192500,26589615215,4530,4530,4530,4530,0
20241122,192400,26589615215,4530,4530,4530,4530,0
20241122,192300,26589615215,4530,4530,4530,4530,0
20241122,192200,26589615215,4530,4530,4530,4530,0
20241122,192100,26589615215,4530,4530,4530,4530,0
20241122,192000,26589615215,4530,4530,4530,4530,0
20241122,191900,26589615215,4530,4530,4530,4530,0
20241122,191800,26589615215,4530,4530,4530,4530,0
20241122,191700,26589615215,4530,4530,4530,4530,0
20241122,191600,26589615215,4530,4530,4530,4530,0
20241122,191500,26589615215,4530,4530,4530,4530,0
20241122,191400,26589615215,4530,4530,4530,4530,0
20241122,191300,26589615215,4530,4530,4530,4530,0
20241122,191200,26589615215,4530,4530,4530,4530,0
20241122,191100,26589615215,4530,4530,4530,4530,0
20241122,191000,26589615215,4530,4530,4530,4530,0
20241122,190900,26589615215,4530,4530,4530,4530,0
20241122,190800,26589615215,4530,4530,4530,4530,0
20241122,190700,26589615215,4530,4530,4530,4530,0
20241122,190600,26589615215,4530,4530,4530,4530,0
20241122,190500,26589615215,4530,4530,4530,4530,0
20241122,190400,26589615215,4530,4530,4530,4530,29329
20241122,190300,26589615215,4530,4530,4530,4530,0
20241122,190200,26589615215,4530,4530,4530,4530,0
20241122,190100,26589615215,4530,4530,4530,4530,0
20241122,190000,26589615215,4530,4530,4530,4530,0
20241122,185900,26589615215,4530,4530,4530,4530,0
20241122,185800,26589615215,4530,4530,4530,4530,0
20241122,185700,26589615215,4530,4530,4530,4530,0
20241122,185600,26589615215,4530,4530,4530,4530,0
20241122,185500,26589615215,4530,4530,4530,4530,0
20241122,185400,26589615215,4530,4530,4530,4530,0
20241122,185300,26589615215,4530,4530,4530,4530,0
20241122,185200,26589615215,4530,4530,4530,4530,0
20241122,185100,26589615215,4530,4530,4530,4530,0
20241122,185000,26589615215,4530,4530,4530,4530,0
20241122,184900,26589615215,4530,4530,4530,4530,0
20241122,184800,26589615215,4530,4530,4530,4530,0
20241122,184700,26589615215,4530,4530,4530,4530,0
20241122,184600,26589615215,4530,4530,4530,4530,0
20241122,184500,26589615215,4530,4530,4530,4530,0
20241122,184400,26589615215,4530,4530,4530,4530,0
20241122,184300,26589615215,4530,4530,4530,4530,0
20241122,184200,26589615215,4530,4530,4530,4530,0
20241122,184100,26589615215,4530,4530,4530,4530,0
20241122,184000,26589615215,4530,4530,4530,4530,0
20241122,183900,26589615215,4530,4530,4530,4530,0
20241122,183800,26589615215,4530,4530,4530,4530,0
20241122,183700,26589615215,4530,4530,4530,4530,0
20241122,183600,26589615215,4530,4530,4530,4530,0
20241122,183500,26589615215,4530,4530,4530,4530,0
20241122,183400,26589615215,4530,4530,4530,4530,29329
20241122,183300,26589615215,4530,4530,4530,4530,0
20241122,183200,26589615215,4530,4530,4530,4530,0
20241122,183100,26589615215,4530,4530,4530,4530,0
20241122,183000,26589615215,4530,4530,4530,4530,0
20241122,182900,26589615215,4530,4530,4530,4530,0
20241122,182800,26589615215,4530,4530,4530,4530,0
20241122,182700,26589615215,4530,4530,4530,4530,0
20241122,182600,26589615215,4530,4530,4530,4530,0
20241122,182500,26589615215,4530,4530,4530,4530,0
20241122,182400,26589615215,4530,4530,4530,4530,0
20241122,182300,26589615215,4530,4530,4530,4530,0
20241122,182200,26589615215,4530,4530,4530,4530,0
20241122,182100,26589615215,4530,4530,4530,4530,0
20241122,182000,26589615215,4530,4530,4530,4530,0
20241122,181900,26589615215,4530,4530,4530,4530,0
20241122,181800,26589615215,4530,4530,4530,4530,0
20241122,181700,26589615215,4530,4530,4530,4530,0
20241122,181600,26589615215,4530,4530,4530,4530,0
20241122,181500,26589615215,4530,4530,4530,4530,0
20241122,181400,26589615215,4530,4530,4530,4530,0
20241122,181300,26589615215,4530,4530,4530,4530,0
20241122,181200,26589615215,4530,4530,4530,4530,0
20241122,181100,26589615215,4530,4530,4530,4530,0
20241122,181000,26589615215,4530,4530,4530,4530,0
20241122,180900,26589615215,4530,4530,4530,4530,0
20241122,180800,26589615215,4530,4530,4530,4530,0
20241122,180700,26589615215,4530,4530,4530,4530,0
20241122,180600,26589615215,4530,4530,4530,4530,0
20241122,180500,26589615215,4530,4530,4530,4530,0
20241122,180400,26589615215,4530,4530,4530,4530,29329
20241122,180300,26589615215,4530,4530,4530,4530,0
20241122,180200,26589615215,4530,4530,4530,4530,0
20241122,180100,26589615215,4530,4530,4530,4530,0
20241122,180000,26589615215,4530,4530,4530,4530,0
20241122,175900,26589615215,4530,4530,4530,4530,0
20241122,175800,26589615215,4530,4530,4530,4530,0
20241122,175700,26589615215,4530,4530,4530,4530,0
20241122,175600,26589615215,4530,4530,4530,4530,0
20241122,175500,26589615215,4530,4530,4530,4530,0
20241122,175400,26589615215,4530,4530,4530,4530,0
20241122,175300,26589615215,4530,4530,4530,4530,0
20241122,175200,26589615215,4530,4530,4530,4530,0
20241122,175100,26589615215,4530,4530,4530,4530,0
20241122,175000,26589615215,4530,4530,4530,4530,0
20241122,174900,26589615215,4530,4530,4530,4530,0
20241122,174800,26589615215,4530,4530,4530,4530,0
20241122,174700,26589615215,4530,4530,4530,4530,0
20241122,174600,26589615215,4530,4530,4530,4530,0
20241122,174500,26589615215,4530,4530,4530,4530,0
20241122,174400,26589615215,4530,4530,4530,4530,0
20241122,174300,26589615215,4530,4530,4530,4530,0
20241122,174200,26589615215,4530,4530,4530,4530,0
20241122,174100,26589615215,4530,4530,4530,4530,0
20241122,174000,26589615215,4530,4530,4530,4530,0
20241122,173900,26589615215,4530,4530,4530,4530,0
20241122,173800,26589615215,4530,4530,4530,4530,0
20241122,173700,26589615215,4530,4530,4530,4530,0
20241122,173600,26589615215,4530,4530,4530,4530,0
20241122,173500,26589615215,4530,4530,4530,4530,0
20241122,173400,26589615215,4530,4530,4530,4530,29329
20241122,173300,26589615215,4530,4530,4530,4530,0
20241122,173200,26589615215,4530,4530,4530,4530,0
20241122,173100,26589615215,4530,4530,4530,4530,0
20241122,173000,26589615215,4530,4530,4530,4530,0
20241122,172900,26589615215,4530,4530,4530,4530,0
20241122,172800,26589615215,4530,4530,4530,4530,0
20241122,172700,26589615215,4530,4530,4530,4530,0
20241122,172600,26589615215,4530,4530,4530,4530,0
20241122,172500,26589615215,4530,4530,4530,4530,0
20241122,172400,26589615215,4530,4530,4530,4530,0
20241122,172300,26589615215,4530,4530,4530,4530,0
20241122,172200,26589615215,4530,4530,4530,4530,0
20241122,172100,26589615215,4530,4530,4530,4530,0
20241122,172000,26589615215,4530,4530,4530,4530,0
20241122,171900,26589615215,4530,4530,4530,4530,0
20241122,171800,26589615215,4530,4530,4530,4530,0
20241122,171700,26589615215,4530,4530,4530,4530,0
20241122,171600,26589615215,4530,4530,4530,4530,0
20241122,171500,26589615215,4530,4530,4530,4530,0
20241122,171400,26589615215,4530,4530,4530,4530,0
20241122,171300,26589615215,4530,4530,4530,4530,0
20241122,171200,26589615215,4530,4530,4530,4530,0
20241122,171100,26589615215,4530,4530,4530,4530,0
20241122,171000,26589615215,4530,4530,4530,4530,0
20241122,170900,26589615215,4530,4530,4530,4530,0
20241122,170800,26589615215,4530,4530,4530,4530,0
20241122,170700,26589615215,4530,4530,4530,4530,0
20241122,170600,26589615215,4530,4530,4530,4530,0
20241122,170500,26589615215,4530,4530,4530,4530,0
20241122,170400,26589615215,4530,4530,4530,4530,29329
20241122,170300,26589615215,4530,4530,4530,4530,0
20241122,170200,26589615215,4530,4530,4530,4530,0
20241122,170100,26589615215,4530,4530,4530,4530,0
20241122,170000,26589615215,4530,4530,4530,4530,0
20241122,165900,26589615215,4530,4530,4530,4530,0
20241122,165800,26589615215,4530,4530,4530,4530,0
20241122,165700,26589615215,4530,4530,4530,4530,0
20241122,165600,26589615215,4530,4530,4530,4530,0
20241122,165500,26589615215,4530,4530,4530,4530,0
20241122,165400,26589615215,4530,4530,4530,4530,0
20241122,165300,26589615215,4530,4530,4530,4530,0
20241122,165200,26589615215,4530,4530,4530,4530,0
20241122,165100,26589615215,4530,4530,4530,4530,0
20241122,165000,26589615215,4530,4530,4530,4530,0
20241122,164900,26589615215,4530,4530,4530,4530,0
20241122,164800,26589615215,4530,4530,4530,4530,0
20241122,164700,26589615215,4530,4530,4530,4530,0
20241122,164600,26589615215,4530,4530,4530,4530,0
20241122,164500,26589615215,4530,4530,4530,4530,0
20241122,164400,26589615215,4530,4530,4530,4530,0
20241122,164300,26589615215,4530,4530,4530,4530,0
20241122,164200,26589615215,4530,4530,4530,4530,0
20241122,164100,26589615215,4530,4530,4530,4530,0
20241122,164000,26589615215,4530,4530,4530,4530,0
20241122,163900,26589615215,4530,4530,4530,4530,0
20241122,163800,26589615215,4530,4530,4530,4530,0
20241122,163700,26589615215,4530,4530,4530,4530,0
20241122,163600,26589615215,4530,4530,4530,4530,0
20241122,163500,26589615215,4530,4530,4530,4530,0
20241122,163400,26589615215,4530,4530,4530,4530,29329
20241122,163300,26589615215,4530,4530,4530,4530,0
20241122,163200,26589615215,4530,4530,4530,4530,0
20241122,163100,26589615215,4530,4530,4530,4530,0
20241122,163000,26589615215,4530,4530,4530,4530,0
20241122,162900,26589615215,4530,4530,4530,4530,0
20241122,162800,26589615215,4530,4530,4530,4530,0
20241122,162700,26589615215,4530,4530,4530,4530,0
20241122,162600,26589615215,4530,4530,4530,4530,0
20241122,162500,26589615215,4530,4530,4530,4530,0
20241122,162400,26589615215,4530,4530,4530,4530,0
20241122,162300,26589615215,4530,4530,4530,4530,0
20241122,162200,26589615215,4530,4530,4530,4530,0
20241122,162100,26589615215,4530,4530,4530,4530,0
20241122,162000,26589615215,4530,4530,4530,4530,0
20241122,161900,26589615215,4530,4530,4530,4530,0
20241122,161800,26589615215,4530,4530,4530,4530,0
20241122,161700,26589615215,4530,4530,4530,4530,0
20241122,161600,26589615215,4530,4530,4530,4530,0
20241122,161500,26589615215,4530,4530,4530,4530,0
20241122,161400,26589615215,4530,4530,4530,4530,0
20241122,161300,26589615215,4530,4530,4530,4530,0
20241122,161200,26589615215,4530,4530,4530,4530,0
20241122,161100,26589615215,4530,4530,4530,4530,0
20241122,161000,26589615215,4530,4530,4530,4530,0
20241122,160900,26589615215,4530,4530,4530,4530,0
20241122,160800,26589615215,4530,4530,4530,4530,0
20241122,160700,26589615215,4530,4530,4530,4530,0
20241122,160600,26589615215,4530,4530,4530,4530,0
20241122,160500,26589615215,4530,4530,4530,4530,0
20241122,160400,26589615215,4530,4530,4530,4530,29329
20241122,160300,26589615215,4530,4530,4530,4530,0
20241122,160200,26589615215,4530,4530,4530,4530,0
20241122,160100,26589615215,4530,4530,4530,4530,0
20241122,160000,26589615215,4530,4530,4530,4530,0
20241122,155900,26589615215,4530,4530,4530,4530,0
20241122,155800,26589615215,4530,4530,4530,4530,0
20241122,155700,26589615215,4530,4530,4530,4530,0
20241122,155600,26589615215,4530,4530,4530,4530,0
20241122,155500,26589615215,4530,4530,4530,4530,0
20241122,155400,26589615215,4530,4530,4530,4530,0
20241122,155300,26589615215,4530,4530,4530,4530,0
20241122,155200,26589615215,4530,4530,4530,4530,0
20241122,155100,26589615215,4530,4530,4530,4530,0
20241122,155000,26589615215,4530,4530,4530,4530,0
20241122,154900,26589615215,4530,4530,4530,4530,0
20241122,154800,26589615215,4530,4530,4530,4530,0
20241122,154700,26589615215,4530,4530,4530,4530,0
20241122,154600,26589615215,4530,4530,4530,4530,0
20241122,154500,26589615215,4530,4530,4530,4530,0
20241122,154400,26589615215,4530,4530,4530,4530,0
20241122,154300,26589615215,4530,4530,4530,4530,0
20241122,154200,26589615215,4530,4530,4530,4530,0
20241122,154100,26589615215,4530,4530,4530,4530,0
20241122,154000,26589615215,4530,4530,4530,4530,0
20241122,153900,26589615215,4530,4530,4530,4530,0
20241122,153800,26589615215,4530,4530,4530,4530,0
20241122,153700,26589615215,4530,4530,4530,4530,0
20241122,153600,26589615215,4530,4530,4530,4530,0
20241122,153500,26589615215,4530,4530,4530,4530,0
20241122,153400,26589615215,4530,4530,4530,4530,29329
20241122,153300,26589615215,4530,4530,4530,4530,0
20241122,153200,26589615215,4530,4530,4530,4530,0
20241122,153100,26589615215,4530,4530,4530,4530,0
20241122,153000,26589615215,4530,4530,4530,4530,29329
20241122,152900,26456754845,4490,4490,4490,4490,0
20241122,152800,26456754845,4490,4490,4490,4490,0
20241122,152700,26456754845,4490,4490,4490,4490,0
20241122,152600,26456754845,4490,4490,4490,4490,0
20241122,152500,26456754845,4490,4490,4490,4490,0
20241122,152400,26456754845,4490,4490,4490,4490,0
20241122,152300,26456754845,4490,4490,4490,4490,0
20241122,152200,26456754845,4490,4490,4490,4490,0
20241122,152100,26456754845,4490,4490,4490,4490,0
20241122,152000,26456754845,4490,4490,4490,4490,0
20241122,151900,26456754845,4490,4500,4500,4485,6349
20241122,151800,26428264220,4495,4490,4505,4485,3679
20241122,151700,26411710350,4490,4490,4500,4485,7244
20241122,151600,26379171615,4490,4480,4490,4480,4360
20241122,151500,26359633795,4480,4480,4495,4480,7453
20241122,151400,26326200980,4485,4480,4500,4480,1967
20241122,151300,26317382940,4480,4495,4495,4480,12806
20241122,151200,26259959645,4495,4495,4495,4495,179
20241122,151100,26259155040,4490,4500,4500,4490,2882
20241122,151000,26246197520,4500,4500,4500,4490,4915
20241122,150900,26224106640,4495,4500,4505,4495,4292
20241122,150800,26204808425,4500,4495,4505,4495,1214
20241122,150700,26199349705,4500,4505,4505,4500,3571
20241122,150600,26183277035,4505,4500,4505,4495,3142
20241122,150500,26169135535,4500,4510,4510,4500,2194
20241122,150400,26159261980,4510,4510,4510,4505,3326
20241122,150300,26144274710,4510,4520,4520,4510,2581
20241122,150200,26132615235,4510,4510,4520,4510,2174
20241122,150100,26122802785,4510,4505,4515,4505,1037
20241122,150000,26118126515,4505,4510,4510,4495,236
20241122,145900,26117062825,4510,4515,4515,4510,1697
20241122,145800,26109401090,4515,4495,4515,4495,3675
20241122,145700,26092853565,4495,4500,4500,4495,3919
20241122,145600,26075234835,4500,4500,4500,4500,1013
20241122,145500,26070676335,4500,4505,4505,4500,5976
20241122,145400,26043782155,4510,4515,4515,4505,1797
20241122,145300,26035673205,4520,4525,4525,4515,1076
20241122,145200,26030810765,4525,4520,4525,4515,2375
20241122,145100,26020073115,4525,4520,4530,4520,2075
20241122,145000,26010680365,4525,4525,4530,4520,3657
20241122,144900,25994140105,4525,4520,4530,4520,3736
20241122,144800,25977236210,4520,4510,4520,4510,1601
20241122,144700,25970006260,4510,4515,4515,4510,1875
20241122,144600,25961544800,4515,4500,4515,4500,2341
20241122,144500,25950992960,4500,4500,4505,4500,132
20241122,144400,25950398900,4505,4500,4505,4500,879
20241122,144300,25946442695,4505,4500,4510,4500,381
20241122,144200,25944726490,4510,4505,4515,4500,1516
20241122,144100,25937899420,4505,4520,4520,4505,153
20241122,144000,25937208630,4520,4520,4520,4520,306
20241122,143900,25935825510,4520,4505,4520,4500,4520
20241122,143800,25915429800,4505,4505,4505,4505,192
20241122,143700,25914564840,4505,4495,4505,4495,1647
20241122,143600,25907147335,4505,4500,4505,4490,1163
20241122,143500,25901913760,4500,4490,4500,4485,33
20241122,143400,25901765720,4490,4500,4500,4490,138
20241122,143300,25901145900,4500,4500,4500,4500,228
20241122,143200,25900119900,4500,4485,4500,4485,761
20241122,143100,25896702115,4485,4495,4495,4485,440
20241122,143000,25894724855,4495,4495,4495,4495,1
20241122,142900,25894720360,4485,4490,4490,4485,1965
20241122,142800,25885906260,4485,4485,4490,4485,573
20241122,142700,25883335530,4485,4485,4490,4485,366
20241122,142600,25881693260,4485,4490,4490,4485,405
20241122,142500,25879876785,4490,4495,4495,4485,142
20241122,142400,25879239775,4495,4495,4495,4495,424
20241122,142300,25877333895,4495,4485,4495,4485,1657
20241122,142200,25869902200,4485,4485,4490,4485,1043
20241122,142100,25865224245,4490,4490,4490,4490,79
20241122,142000,25864869535,4490,4500,4500,4490,323
20241122,141900,25863417245,4500,4495,4505,4485,2710
20241122,141800,25851226040,4490,4495,4495,4490,85
20241122,141700,25850843990,4485,4485,4495,4485,949
20241122,141600,25846587505,4480,4475,4485,4475,1613
20241122,141500,25839361640,4480,4475,4480,4475,2708
20241122,141400,25827232930,4475,4485,4485,4475,8714
20241122,141300,25788203685,4485,4500,4500,4480,4600
20241122,141200,25767571770,4500,4505,4505,4500,1014
20241122,141100,25763008195,4510,4510,4510,4510,684
20241122,141000,25759923355,4485,4485,4500,4485,9126
20241122,140900,25718929145,4485,4490,4495,4485,575
20241122,140800,25716347540,4490,4490,4500,4490,136
20241122,140700,25715736790,4490,4490,4490,4480,2699
20241122,140600,25703627185,4490,4485,4495,4480,11694
20241122,140500,25651180160,4485,4490,4490,4485,1468
20241122,140400,25644590250,4490,4495,4495,4485,5320
20241122,140300,25620704255,4490,4495,4500,4485,4755
20241122,140200,25599359260,4495,4505,4505,4495,9675
20241122,140100,25555823920,4505,4505,4510,4500,3375
20241122,140000,25540616220,4505,4510,4510,4505,2755
20241122,135900,25528204920,4510,4510,4520,4500,10358
20241122,135800,25481512145,4510,4515,4515,4510,6725
20241122,135700,25451176800,4515,4515,4520,4515,2119
20241122,135600,25441609465,4520,4520,4520,4515,2129
20241122,135500,25431996740,4515,4515,4520,4515,2086
20241122,135400,25422569790,4520,4520,4520,4515,395
20241122,135300,25420786235,4520,4515,4520,4515,405
20241122,135200,25418955885,4515,4520,4520,4515,2003
20241122,135100,25409903060,4520,4515,4520,4515,3156
20241122,135000,25395642785,4515,4515,4515,4510,1718
20241122,134900,25387891450,4515,4515,4520,4510,2498
20241122,134800,25376614185,4515,4515,4520,4515,4184
20241122,134700,25357723375,4515,4520,4520,4515,1258
20241122,134600,25352043410,4520,4515,4520,4515,523
20241122,134500,25349679455,4515,4515,4520,4510,3717
20241122,134400,25332896630,4525,4515,4525,4515,427
20241122,134300,25330965005,4515,4520,4525,4510,8225
20241122,134200,25293839195,4520,4520,4525,4520,385
20241122,134100,25292098970,4515,4515,4525,4515,1144
20241122,134000,25286933765,4515,4515,4525,4515,2238
20241122,133900,25276824235,4520,4520,4525,4515,2472
20241122,133800,25265653470,4520,4525,4535,4520,7422
20241122,133700,25232102635,4525,4525,4525,4520,955
20241122,133600,25227783375,4540,4535,4540,4520,3293
20241122,133500,25212862265,4535,4525,4535,4525,1161
20241122,133400,25207599160,4530,4530,4530,4530,1070
20241122,133300,25202752060,4530,4525,4535,4525,758
20241122,133200,25199322040,4525,4520,4535,4520,1434
20241122,133100,25192833510,4525,4525,4525,4520,1240
20241122,133000,25187223230,4520,4535,4535,4520,910
20241122,132900,25183109455,4530,4520,4535,4520,1617
20241122,132800,25175787485,4525,4525,4530,4520,9499
20241122,132700,25132834240,4525,4530,4530,4525,1278
20241122,132600,25127045975,4530,4530,4530,4530,1514
20241122,132500,25120187555,4535,4530,4540,4530,2935
20241122,132400,25106884030,4535,4525,4535,4525,1177
20241122,132300,25101552930,4525,4535,4540,4520,15540
20241122,132200,25031216990,4535,4545,4545,4535,4533
20241122,132100,25010652940,4545,4545,4545,4540,3606
20241122,132000,24994274040,4545,4550,4560,4545,4286
20241122,131900,24974779400,4555,4550,4555,4550,127
20241122,131800,24974201170,4550,4555,4555,4545,2201
20241122,131700,24964186410,4555,4550,4555,4550,126
20241122,131600,24963612985,4550,4555,4555,4550,980
20241122,131500,24959151225,4555,4555,4555,4550,2032
20241122,131400,24949901465,4555,4560,4560,4555,1460
20241122,131300,24943247465,4560,4555,4560,4555,51
20241122,131200,24943015155,4555,4560,4560,4555,1921
20241122,131100,24934259500,4560,4550,4560,4545,1921
20241122,131000,24925513450,4550,4550,4550,4545,1047
20241122,130900,24920751550,4545,4555,4560,4545,1653
20241122,130800,24913237220,4545,4540,4560,4540,10764
20241122,130700,24864312605,4540,4560,4560,4540,14401
20241122,130600,24798823045,4560,4555,4560,4550,2293
20241122,130500,24788379135,4560,4565,4565,4555,4652
20241122,130400,24767187440,4565,4560,4565,4560,1511
20241122,130300,24760296705,4560,4560,4565,4560,320
20241122,130200,24758837430,4565,4560,4565,4560,1842
20241122,130100,24750434325,4565,4575,4575,4565,503
20241122,130000,24748137030,4575,4565,4575,4565,1343
20241122,125900,24742006215,4570,4575,4575,4570,738
20241122,125800,24738633425,4575,4575,4575,4570,604
20241122,125700,24735870320,4575,4575,4575,4570,445
20241122,125600,24733836500,4570,4570,4570,4570,79
20241122,125500,24733475470,4570,4570,4570,4570,57
20241122,125400,24733214980,4570,4575,4575,4570,202
20241122,125300,24732291285,4565,4575,4575,4565,177
20241122,125200,24731481770,4575,4575,4575,4575,3
20241122,125100,24731468045,4560,4580,4580,4560,280
20241122,125000,24730189620,4580,4565,4580,4560,188
20241122,124900,24729330345,4565,4570,4570,4555,10992
20241122,124800,24679203045,4570,4570,4570,4570,488
20241122,124700,24676972885,4575,4575,4575,4570,438
20241122,124600,24674970890,4575,4580,4580,4575,142
20241122,124500,24674320885,4580,4585,4585,4580,51
20241122,124400,24674087185,4585,4575,4585,4570,627
20241122,124300,24671220980,4575,4575,4575,4570,464
20241122,124200,24669098230,4570,4565,4570,4565,1083
20241122,124100,24664150955,4560,4565,4570,4560,1639
20241122,124000,24656676120,4565,4565,4565,4560,1889
20241122,123900,24648059000,4570,4565,4570,4565,1402
20241122,123800,24641658845,4570,4575,4575,4560,592
20241122,123700,24638955065,4570,4575,4575,4560,16236
20241122,123600,24564809380,4575,4575,4575,4575,1838
20241122,123500,24556400530,4575,4580,4580,4575,485
20241122,123400,24554181105,4580,4575,4580,4575,4384
20241122,123300,24534123780,4575,4590,4590,4575,6270
20241122,123200,24505384190,4590,4595,4595,4590,936
20241122,123100,24501087945,4590,4585,4595,4585,434
20241122,123000,24499096385,4585,4585,4590,4585,544
20241122,122900,24496600805,4585,4595,4595,4580,2037
20241122,122800,24487263210,4595,4580,4595,4580,883
20241122,122700,24483214015,4575,4570,4580,4570,1002
20241122,122600,24478627840,4570,4570,4570,4570,45
20241122,122500,24478422190,4570,4570,4570,4565,2882
20241122,122400,24465263970,4575,4565,4575,4565,12717
20241122,122300,24407194655,4565,4570,4575,4565,4918
20241122,122200,24384733715,4570,4575,4575,4565,10463
20241122,122100,24336888870,4575,4580,4580,4575,3422
20241122,122000,24321226110,4580,4595,4595,4580,3172
20241122,121900,24306685185,4595,4595,4595,4585,1252
20241122,121800,24300938310,4590,4585,4590,4580,2940
20241122,121700,24287453765,4580,4590,4590,4580,2938
20241122,121600,24273986970,4585,4590,4590,4585,555
20241122,121500,24271440570,4590,4595,4595,4580,379
20241122,121400,24269700805,4595,4580,4595,4580,467
20241122,121300,24267561805,4580,4580,4580,4580,1703
20241122,121200,24259762065,4590,4590,4590,4590,362
20241122,121100,24258100485,4590,4595,4600,4580,130
20241122,121000,24257504410,4580,4575,4600,4575,2831
20241122,120900,24244520515,4585,4585,4585,4575,1480
20241122,120800,24237742350,4580,4585,4585,4580,1616
20241122,120700,24230340745,4585,4585,4585,4580,835
20241122,120600,24226513500,4580,4585,4585,4575,974
20241122,120500,24222054270,4585,4580,4585,4575,669
20241122,120400,24218990715,4580,4590,4590,4580,871
20241122,120300,24214993410,4580,4590,4590,4580,216
20241122,120200,24214004110,4580,4575,4580,4575,2190
20241122,120100,24203978910,4580,4585,4585,4575,1496
20241122,120000,24197127875,4585,4585,4590,4580,2583
20241122,115900,24185285710,4585,4580,4585,4580,1221
20241122,115800,24179692530,4585,4585,4585,4580,1009
20241122,115700,24175071295,4585,4590,4590,4585,3933
20241122,115600,24157036690,4585,4590,4590,4585,596
20241122,115500,24154303630,4590,4580,4590,4580,3968
20241122,115400,24136125280,4590,4575,4590,4575,496
20241122,115300,24133856020,4575,4595,4595,4570,1387
20241122,115200,24127507695,4595,4595,4600,4585,836
20241122,115100,24123663270,4595,4585,4595,4585,1251
20241122,115000,24117927335,4575,4590,4595,4575,8209
20241122,114900,24080324855,4585,4590,4590,4580,1699
20241122,114800,24072539265,4590,4585,4590,4585,178
20241122,114700,24071722335,4590,4590,4590,4580,1105
20241122,114600,24066657355,4590,4580,4590,4580,449
20241122,114500,24064598165,4590,4570,4590,4560,8068
20241122,114400,24027767195,4570,4580,4590,4565,7316
20241122,114300,23994325185,4570,4600,4605,4570,26142
20241122,114200,23874502610,4605,4605,4605,4600,3667
20241122,114100,23857623575,4625,4615,4625,4605,940
20241122,114000,23853287510,4600,4605,4605,4600,689
20241122,113900,23850116295,4605,4610,4610,4600,8031
20241122,113800,23813144730,4610,4615,4620,4610,3277
20241122,113700,23798036770,4610,4625,4630,4605,2811
20241122,113600,23785073435,4625,4630,4630,4620,433
20241122,113500,23783069005,4630,4630,4630,4620,653
20241122,113400,23780048165,4625,4630,4635,4625,1792
20241122,113300,23771747995,4630,4625,4630,4625,1743
20241122,113200,23763682855,4630,4625,4630,4625,75
20241122,113100,23763335830,4625,4620,4625,4610,7545
20241122,113000,23728466490,4620,4625,4625,4620,2613
20241122,112900,23716383805,4630,4630,4630,4625,660
20241122,112800,23713330760,4630,4615,4630,4615,2918
20241122,112700,23699835590,4615,4610,4625,4610,4483
20241122,112600,23679126110,4610,4630,4630,4610,15361
20241122,112500,23608303665,4625,4620,4630,4610,1471
20241122,112400,23601505805,4620,4580,4625,4580,9954
20241122,112300,23555671540,4580,4575,4600,4575,10037
20241122,112200,23509693810,4590,4615,4615,4575,32822
20241122,112100,23358899290,4610,4625,4625,4605,10149
20241122,112000,23312105140,4625,4625,4630,4625,1870
20241122,111900,23303456280,4620,4615,4620,4615,1687
20241122,111800,23295668765,4615,4645,4645,4615,30732
20241122,111700,23153480715,4645,4650,4650,4645,992
20241122,111600,23148872870,4645,4645,4645,4640,355
20241122,111500,23147224395,4645,4645,4645,4640,1469
20241122,111400,23140402780,4645,4650,4650,4645,1996
20241122,111300,23131124005,4650,4645,4655,4645,1651
20241122,111200,23123449750,4645,4645,4650,4645,492
20241122,111100,23121164395,4640,4640,4640,4640,2447
20241122,111000,23109810315,4640,4640,4640,4630,6105
20241122,110900,23081519220,4640,4650,4650,4635,6953
20241122,110800,23049256970,4645,4655,4660,4645,4812
20241122,110700,23026903665,4645,4650,4660,4645,2499
20241122,110600,23015283690,4660,4650,4660,4645,699
20241122,110500,23012031200,4640,4635,4650,4635,486
20241122,110400,23009776435,4650,4635,4655,4635,2388
20241122,110300,22998704490,4635,4650,4650,4635,7743
20241122,110200,22962793030,4650,4665,4665,4650,6404
20241122,110100,22932975695,4660,4670,4670,4660,1293
20241122,110000,22926946350,4660,4660,4670,4660,5634
20241122,105900,22900654600,4660,4660,4665,4660,1676
20241122,105800,22892840175,4660,4660,4670,4660,4421
20241122,105700,22872208090,4660,4645,4660,4645,4013
20241122,105600,22853544205,4640,4640,4645,4635,1635
20241122,105500,22845959125,4635,4635,4640,4630,1309
20241122,105400,22839891645,4635,4635,4640,4635,3793
20241122,105300,22822308590,4635,4630,4660,4630,3459
20241122,105200,22806218555,4630,4640,4655,4630,7462
20241122,105100,22771584005,4640,4630,4640,4630,1164
20241122,105000,22766188125,4630,4625,4640,4625,3496
20241122,104900,22750008290,4620,4630,4635,4620,18090
20241122,104800,22666305870,4630,4630,4640,4620,27178
20241122,104700,22540538995,4630,4655,4660,4620,32595
20241122,104600,22389368545,4660,4670,4675,4660,7455
20241122,104500,22354604715,4670,4665,4675,4665,8655
20241122,104400,22314171430,4675,4660,4680,4655,5076
20241122,104300,22290488940,4655,4650,4665,4645,10645
20241122,104200,22240986415,4650,4650,4670,4640,26098
20241122,104100,22119753100,4650,4685,4690,4640,52316
20241122,104000,21876056610,4685,4700,4705,4670,45137
20241122,103900,21664460115,4705,4720,4720,4700,28154
20241122,103800,21531881325,4725,4710,4730,4705,6532
20241122,103700,21501051505,4705,4730,4730,4705,32589
20241122,103600,21347355245,4730,4735,4740,4725,8999
20241122,103500,21304814990,4735,4735,4740,4725,7345
20241122,103400,21270063455,4740,4725,4740,4720,7550
20241122,103300,21234356970,4725,4720,4735,4720,10633
20241122,103200,21184099595,4725,4720,4730,4715,13656
20241122,103100,21119625795,4715,4735,4740,4710,18972
20241122,103000,21030040430,4735,4760,4760,4735,10280
20241122,102900,20981306765,4760,4715,4770,4710,50032
20241122,102800,20744341925,4715,4755,4760,4710,41420
20241122,102700,20548238320,4755,4740,4755,4740,17352
20241122,102600,20465890680,4740,4775,4775,4720,82670
20241122,102500,20073876100,4775,4780,4800,4770,22406
20241122,102400,19966805360,4785,4785,4810,4780,30875
20241122,102300,19818868730,4785,4845,4845,4770,71390
20241122,102200,19476617215,4845,4855,4855,4830,15345
20241122,102100,19402319145,4845,4835,4860,4835,24601
20241122,102000,19283040085,4840,4840,4845,4805,46471
20241122,101900,19058938720,4835,4840,4855,4820,61817
20241122,101800,18760131870,4840,4890,4905,4840,64239
20241122,101700,18447214785,4890,4870,4900,4855,85710
20241122,101600,18029150910,4865,4925,4925,4865,91776
20241122,101500,17579505155,4925,4955,4955,4910,104505
20241122,101400,17064975985,4950,4985,4995,4935,75398
20241122,101300,16691190620,4970,4995,5000,4945,111032
20241122,101200,16139392955,4990,5060,5070,4980,141291
20241122,101100,15431488885,5070,5070,5090,5050,51832
20241122,101000,15168779305,5060,5110,5110,5020,126249
20241122,100900,14530316395,5110,5060,5110,5050,120593
20241122,100800,13917159025,5060,5070,5120,5020,210801
20241122,100700,12847437895,5060,5000,5130,4990,400571
20241122,100600,10818232000,5000,5000,5020,4925,214701
20241122,100500,9751089915,5000,4905,5010,4905,351742
20241122,100400,8004571690,4900,4840,4910,4835,68272
20241122,100300,7671292225,4835,4830,4840,4825,5202
20241122,100200,7646140770,4835,4825,4835,4825,939
20241122,100100,7641603095,4825,4810,4840,4810,5621
20241122,100000,7614481230,4815,4840,4840,4805,24466
20241122,095900,7496599850,4840,4845,4850,4840,4093
20241122,095800,7476777055,4850,4845,4850,4835,5597
20241122,095700,7449688965,4850,4850,4855,4840,4851
20241122,095600,7426173245,4855,4845,4855,4840,4523
20241122,095500,7404229695,4845,4855,4855,4840,1899
20241122,095400,7395029160,4850,4860,4860,4835,5993
20241122,095300,7365962940,4860,4830,4865,4830,6548
20241122,095200,7334233315,4830,4825,4840,4825,8925
20241122,095100,7291121620,4825,4820,4830,4820,3900
20241122,095000,7272308655,4820,4830,4830,4820,5918
20241122,094900,7243760165,4830,4835,4835,4825,7170
20241122,094800,7209127490,4840,4865,4870,4840,34570
20241122,094700,7041196740,4870,4845,4875,4845,19341
20241122,094600,6947142180,4845,4815,4850,4815,11997
20241122,094500,6889224895,4815,4815,4820,4810,6929
20241122,094400,6855883765,4820,4810,4820,4805,4981
20241122,094300,6831924535,4810,4805,4820,4805,11842
20241122,094200,6774954990,4805,4820,4820,4805,17766
20241122,094100,6689460165,4820,4845,4845,4820,7569
20241122,094000,6652892540,4845,4825,4845,4825,7106
20241122,093900,6618524545,4825,4820,4830,4815,11553
20241122,093800,6562818115,4820,4835,4835,4805,46234
20241122,093700,6340079905,4830,4840,4850,4830,7841
20241122,093600,6302147115,4845,4855,4870,4835,6500
20241122,093500,6270642825,4855,4835,4880,4825,13843
20241122,093400,6203533700,4835,4870,4880,4835,24316
20241122,093300,6085364460,4865,4865,4880,4860,11638
20241122,093200,6028705715,4865,4845,4875,4820,13420
20241122,093100,5963665645,4820,4875,4880,4820,33376
20241122,093000,5801732035,4880,4865,4890,4865,30382
20241122,092900,5653494090,4870,4870,4875,4860,12083
20241122,092800,5594664330,4860,4860,4895,4835,53560
20241122,092700,5333541325,4860,4835,4865,4810,34535
20241122,092600,5166750850,4835,4855,4860,4815,62632
20241122,092500,4864147470,4860,4865,4870,4825,66154
20241122,092400,4543397515,4870,4910,4915,4855,179926
20241122,092300,3665216855,4910,4770,4910,4765,230442
20241122,092200,2545862445,4765,4770,4775,4745,13066
20241122,092100,2483661645,4780,4740,4780,4740,8348
20241122,092000,2443893145,4740,4735,4740,4730,9978
20241122,091900,2396644965,4740,4760,4760,4740,4212
20241122,091800,2376673805,4760,4725,4760,4725,20935
20241122,091700,2277617360,4730,4745,4750,4730,17020
20241122,091600,2197029480,4750,4765,4785,4745,17493
20241122,091500,2113684765,4765,4750,4770,4740,6007
20241122,091400,2085166255,4750,4755,4755,4740,13887
20241122,091300,2019268735,4755,4790,4810,4745,38498
20241122,091200,1835784265,4790,4775,4805,4770,30360
20241122,091100,1690301670,4775,4750,4775,4750,8875
20241122,091000,1648045615,4750,4745,4760,4740,6212
20241122,090900,1618551050,4745,4750,4750,4725,15583
20241122,090800,1544703140,4750,4780,4785,4750,30623
20241122,090700,1398765405,4785,4780,4820,4775,99566
20241122,090600,921161065,4780,4700,4810,4700,69106
20241122,090500,591275945,4695,4695,4705,4690,7526
20241122,090400,555918755,4690,4690,4695,4680,3413
20241122,090300,539915120,4695,4685,4705,4670,18840
20241122,090200,451703790,4685,4700,4700,4680,8969
20241122,090100,409650625,4700,4720,4720,4660,33647
20241122,090000,251922940,4715,4700,4750,4680,53233