stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,204900,26052831505,3250,3250,3250,3250,98770
20241120,204800,26052831505,3250,3250,3250,3250,0
20241120,204700,26052831505,3250,3250,3250,3250,0
20241120,204600,26052831505,3250,3250,3250,3250,0
20241120,204500,26052831505,3250,3250,3250,3250,0
20241120,204400,26052831505,3250,3250,3250,3250,0
20241120,204300,26052831505,3250,3250,3250,3250,0
20241120,204200,26052831505,3250,3250,3250,3250,0
20241120,204100,26052831505,3250,3250,3250,3250,0
20241120,204000,26052831505,3250,3250,3250,3250,0
20241120,203900,26052831505,3250,3250,3250,3250,0
20241120,203800,26052831505,3250,3250,3250,3250,0
20241120,203700,26052831505,3250,3250,3250,3250,0
20241120,203600,26052831505,3250,3250,3250,3250,0
20241120,203500,26052831505,3250,3250,3250,3250,0
20241120,203400,26052831505,3250,3250,3250,3250,0
20241120,203300,26052831505,3250,3250,3250,3250,0
20241120,203200,26052831505,3250,3250,3250,3250,0
20241120,203100,26052831505,3250,3250,3250,3250,0
20241120,203000,26052831505,3250,3250,3250,3250,0
20241120,202900,26052831505,3250,3250,3250,3250,0
20241120,202800,26052831505,3250,3250,3250,3250,0
20241120,202700,26052831505,3250,3250,3250,3250,0
20241120,202600,26052831505,3250,3250,3250,3250,0
20241120,202500,26052831505,3250,3250,3250,3250,0
20241120,202400,26052831505,3250,3250,3250,3250,0
20241120,202300,26052831505,3250,3250,3250,3250,0
20241120,202200,26052831505,3250,3250,3250,3250,0
20241120,202100,26052831505,3250,3250,3250,3250,0
20241120,202000,26052831505,3250,3250,3250,3250,0
20241120,201900,26052831505,3250,3250,3250,3250,98770
20241120,201800,26052831505,3250,3250,3250,3250,0
20241120,201700,26052831505,3250,3250,3250,3250,0
20241120,201600,26052831505,3250,3250,3250,3250,0
20241120,201500,26052831505,3250,3250,3250,3250,0
20241120,201400,26052831505,3250,3250,3250,3250,0
20241120,201300,26052831505,3250,3250,3250,3250,0
20241120,201200,26052831505,3250,3250,3250,3250,0
20241120,201100,26052831505,3250,3250,3250,3250,0
20241120,201000,26052831505,3250,3250,3250,3250,0
20241120,200900,26052831505,3250,3250,3250,3250,0
20241120,200800,26052831505,3250,3250,3250,3250,0
20241120,200700,26052831505,3250,3250,3250,3250,0
20241120,200600,26052831505,3250,3250,3250,3250,0
20241120,200500,26052831505,3250,3250,3250,3250,0
20241120,200400,26052831505,3250,3250,3250,3250,0
20241120,200300,26052831505,3250,3250,3250,3250,0
20241120,200200,26052831505,3250,3250,3250,3250,0
20241120,200100,26052831505,3250,3250,3250,3250,0
20241120,200000,26052831505,3250,3250,3250,3250,0
20241120,195900,26052831505,3250,3250,3250,3250,0
20241120,195800,26052831505,3250,3250,3250,3250,0
20241120,195700,26052831505,3250,3250,3250,3250,0
20241120,195600,26052831505,3250,3250,3250,3250,0
20241120,195500,26052831505,3250,3250,3250,3250,0
20241120,195400,26052831505,3250,3250,3250,3250,0
20241120,195300,26052831505,3250,3250,3250,3250,0
20241120,195200,26052831505,3250,3250,3250,3250,0
20241120,195100,26052831505,3250,3250,3250,3250,0
20241120,195000,26052831505,3250,3250,3250,3250,0
20241120,194900,26052831505,3250,3250,3250,3250,98770
20241120,194800,26052831505,3250,3250,3250,3250,0
20241120,194700,26052831505,3250,3250,3250,3250,0
20241120,194600,26052831505,3250,3250,3250,3250,0
20241120,194500,26052831505,3250,3250,3250,3250,0
20241120,194400,26052831505,3250,3250,3250,3250,0
20241120,194300,26052831505,3250,3250,3250,3250,0
20241120,194200,26052831505,3250,3250,3250,3250,0
20241120,194100,26052831505,3250,3250,3250,3250,0
20241120,194000,26052831505,3250,3250,3250,3250,0
20241120,193900,26052831505,3250,3250,3250,3250,0
20241120,193800,26052831505,3250,3250,3250,3250,0
20241120,193700,26052831505,3250,3250,3250,3250,0
20241120,193600,26052831505,3250,3250,3250,3250,0
20241120,193500,26052831505,3250,3250,3250,3250,0
20241120,193400,26052831505,3250,3250,3250,3250,0
20241120,193300,26052831505,3250,3250,3250,3250,0
20241120,193200,26052831505,3250,3250,3250,3250,0
20241120,193100,26052831505,3250,3250,3250,3250,0
20241120,193000,26052831505,3250,3250,3250,3250,0
20241120,192900,26052831505,3250,3250,3250,3250,0
20241120,192800,26052831505,3250,3250,3250,3250,0
20241120,192700,26052831505,3250,3250,3250,3250,0
20241120,192600,26052831505,3250,3250,3250,3250,0
20241120,192500,26052831505,3250,3250,3250,3250,0
20241120,192400,26052831505,3250,3250,3250,3250,0
20241120,192300,26052831505,3250,3250,3250,3250,0
20241120,192200,26052831505,3250,3250,3250,3250,0
20241120,192100,26052831505,3250,3250,3250,3250,0
20241120,192000,26052831505,3250,3250,3250,3250,0
20241120,191900,26052831505,3250,3250,3250,3250,98770
20241120,191800,26052831505,3250,3250,3250,3250,0
20241120,191700,26052831505,3250,3250,3250,3250,0
20241120,191600,26052831505,3250,3250,3250,3250,0
20241120,191500,26052831505,3250,3250,3250,3250,0
20241120,191400,26052831505,3250,3250,3250,3250,0
20241120,191300,26052831505,3250,3250,3250,3250,0
20241120,191200,26052831505,3250,3250,3250,3250,0
20241120,191100,26052831505,3250,3250,3250,3250,0
20241120,191000,26052831505,3250,3250,3250,3250,0
20241120,190900,26052831505,3250,3250,3250,3250,0
20241120,190800,26052831505,3250,3250,3250,3250,0
20241120,190700,26052831505,3250,3250,3250,3250,0
20241120,190600,26052831505,3250,3250,3250,3250,0
20241120,190500,26052831505,3250,3250,3250,3250,0
20241120,190400,26052831505,3250,3250,3250,3250,0
20241120,190300,26052831505,3250,3250,3250,3250,0
20241120,190200,26052831505,3250,3250,3250,3250,0
20241120,190100,26052831505,3250,3250,3250,3250,0
20241120,190000,26052831505,3250,3250,3250,3250,0
20241120,185900,26052831505,3250,3250,3250,3250,0
20241120,185800,26052831505,3250,3250,3250,3250,0
20241120,185700,26052831505,3250,3250,3250,3250,0
20241120,185600,26052831505,3250,3250,3250,3250,0
20241120,185500,26052831505,3250,3250,3250,3250,0
20241120,185400,26052831505,3250,3250,3250,3250,0
20241120,185300,26052831505,3250,3250,3250,3250,0
20241120,185200,26052831505,3250,3250,3250,3250,0
20241120,185100,26052831505,3250,3250,3250,3250,0
20241120,185000,26052831505,3250,3250,3250,3250,0
20241120,184900,26052831505,3250,3250,3250,3250,98770
20241120,184800,26052831505,3250,3250,3250,3250,0
20241120,184700,26052831505,3250,3250,3250,3250,0
20241120,184600,26052831505,3250,3250,3250,3250,0
20241120,184500,26052831505,3250,3250,3250,3250,0
20241120,184400,26052831505,3250,3250,3250,3250,0
20241120,184300,26052831505,3250,3250,3250,3250,0
20241120,184200,26052831505,3250,3250,3250,3250,0
20241120,184100,26052831505,3250,3250,3250,3250,0
20241120,184000,26052831505,3250,3250,3250,3250,0
20241120,183900,26052831505,3250,3250,3250,3250,0
20241120,183800,26052831505,3250,3250,3250,3250,0
20241120,183700,26052831505,3250,3250,3250,3250,0
20241120,183600,26052831505,3250,3250,3250,3250,0
20241120,183500,26052831505,3250,3250,3250,3250,0
20241120,183400,26052831505,3250,3250,3250,3250,0
20241120,183300,26052831505,3250,3250,3250,3250,0
20241120,183200,26052831505,3250,3250,3250,3250,0
20241120,183100,26052831505,3250,3250,3250,3250,0
20241120,183000,26052831505,3250,3250,3250,3250,0
20241120,182900,26052831505,3250,3250,3250,3250,0
20241120,182800,26052831505,3250,3250,3250,3250,0
20241120,182700,26052831505,3250,3250,3250,3250,0
20241120,182600,26052831505,3250,3250,3250,3250,0
20241120,182500,26052831505,3250,3250,3250,3250,0
20241120,182400,26052831505,3250,3250,3250,3250,0
20241120,182300,26052831505,3250,3250,3250,3250,0
20241120,182200,26052831505,3250,3250,3250,3250,0
20241120,182100,26052831505,3250,3250,3250,3250,0
20241120,182000,26052831505,3250,3250,3250,3250,0
20241120,181900,26052831505,3250,3250,3250,3250,98770
20241120,181800,26052831505,3250,3250,3250,3250,0
20241120,181700,26052831505,3250,3250,3250,3250,0
20241120,181600,26052831505,3250,3250,3250,3250,0
20241120,181500,26052831505,3250,3250,3250,3250,0
20241120,181400,26052831505,3250,3250,3250,3250,0
20241120,181300,26052831505,3250,3250,3250,3250,0
20241120,181200,26052831505,3250,3250,3250,3250,0
20241120,181100,26052831505,3250,3250,3250,3250,0
20241120,181000,26052831505,3250,3250,3250,3250,0
20241120,180900,26052831505,3250,3250,3250,3250,0
20241120,180800,26052831505,3250,3250,3250,3250,0
20241120,180700,26052831505,3250,3250,3250,3250,0
20241120,180600,26052831505,3250,3250,3250,3250,0
20241120,180500,26052831505,3250,3250,3250,3250,0
20241120,180400,26052831505,3250,3250,3250,3250,0
20241120,180300,26052831505,3250,3250,3250,3250,0
20241120,180200,26052831505,3250,3250,3250,3250,0
20241120,180100,26052831505,3250,3250,3250,3250,0
20241120,180000,26052831505,3250,3250,3250,3250,0
20241120,175900,26052831505,3250,3250,3250,3250,0
20241120,175800,26052831505,3250,3250,3250,3250,0
20241120,175700,26052831505,3250,3250,3250,3250,0
20241120,175600,26052831505,3250,3250,3250,3250,0
20241120,175500,26052831505,3250,3250,3250,3250,0
20241120,175400,26052831505,3250,3250,3250,3250,0
20241120,175300,26052831505,3250,3250,3250,3250,0
20241120,175200,26052831505,3250,3250,3250,3250,0
20241120,175100,26052831505,3250,3250,3250,3250,0
20241120,175000,26052831505,3250,3250,3250,3250,0
20241120,174900,26052831505,3250,3250,3250,3250,98770
20241120,174800,26052831505,3250,3250,3250,3250,0
20241120,174700,26052831505,3250,3250,3250,3250,0
20241120,174600,26052831505,3250,3250,3250,3250,0
20241120,174500,26052831505,3250,3250,3250,3250,0
20241120,174400,26052831505,3250,3250,3250,3250,0
20241120,174300,26052831505,3250,3250,3250,3250,0
20241120,174200,26052831505,3250,3250,3250,3250,0
20241120,174100,26052831505,3250,3250,3250,3250,0
20241120,174000,26052831505,3250,3250,3250,3250,0
20241120,173900,26052831505,3250,3250,3250,3250,0
20241120,173800,26052831505,3250,3250,3250,3250,0
20241120,173700,26052831505,3250,3250,3250,3250,0
20241120,173600,26052831505,3250,3250,3250,3250,0
20241120,173500,26052831505,3250,3250,3250,3250,0
20241120,173400,26052831505,3250,3250,3250,3250,0
20241120,173300,26052831505,3250,3250,3250,3250,0
20241120,173200,26052831505,3250,3250,3250,3250,0
20241120,173100,26052831505,3250,3250,3250,3250,0
20241120,173000,26052831505,3250,3250,3250,3250,0
20241120,172900,26052831505,3250,3250,3250,3250,0
20241120,172800,26052831505,3250,3250,3250,3250,0
20241120,172700,26052831505,3250,3250,3250,3250,0
20241120,172600,26052831505,3250,3250,3250,3250,0
20241120,172500,26052831505,3250,3250,3250,3250,0
20241120,172400,26052831505,3250,3250,3250,3250,0
20241120,172300,26052831505,3250,3250,3250,3250,0
20241120,172200,26052831505,3250,3250,3250,3250,0
20241120,172100,26052831505,3250,3250,3250,3250,0
20241120,172000,26052831505,3250,3250,3250,3250,0
20241120,171900,26052831505,3250,3250,3250,3250,98770
20241120,171800,26052831505,3250,3250,3250,3250,0
20241120,171700,26052831505,3250,3250,3250,3250,0
20241120,171600,26052831505,3250,3250,3250,3250,0
20241120,171500,26052831505,3250,3250,3250,3250,0
20241120,171400,26052831505,3250,3250,3250,3250,0
20241120,171300,26052831505,3250,3250,3250,3250,0
20241120,171200,26052831505,3250,3250,3250,3250,0
20241120,171100,26052831505,3250,3250,3250,3250,0
20241120,171000,26052831505,3250,3250,3250,3250,0
20241120,170900,26052831505,3250,3250,3250,3250,0
20241120,170800,26052831505,3250,3250,3250,3250,0
20241120,170700,26052831505,3250,3250,3250,3250,0
20241120,170600,26052831505,3250,3250,3250,3250,0
20241120,170500,26052831505,3250,3250,3250,3250,0
20241120,170400,26052831505,3250,3250,3250,3250,0
20241120,170300,26052831505,3250,3250,3250,3250,0
20241120,170200,26052831505,3250,3250,3250,3250,0
20241120,170100,26052831505,3250,3250,3250,3250,0
20241120,170000,26052831505,3250,3250,3250,3250,0
20241120,165900,26052831505,3250,3250,3250,3250,0
20241120,165800,26052831505,3250,3250,3250,3250,0
20241120,165700,26052831505,3250,3250,3250,3250,0
20241120,165600,26052831505,3250,3250,3250,3250,0
20241120,165500,26052831505,3250,3250,3250,3250,0
20241120,165400,26052831505,3250,3250,3250,3250,0
20241120,165300,26052831505,3250,3250,3250,3250,0
20241120,165200,26052831505,3250,3250,3250,3250,0
20241120,165100,26052831505,3250,3250,3250,3250,0
20241120,165000,26052831505,3250,3250,3250,3250,0
20241120,164900,26052831505,3250,3250,3250,3250,98770
20241120,164800,26052831505,3250,3250,3250,3250,0
20241120,164700,26052831505,3250,3250,3250,3250,0
20241120,164600,26052831505,3250,3250,3250,3250,0
20241120,164500,26052831505,3250,3250,3250,3250,0
20241120,164400,26052831505,3250,3250,3250,3250,0
20241120,164300,26052831505,3250,3250,3250,3250,0
20241120,164200,26052831505,3250,3250,3250,3250,0
20241120,164100,26052831505,3250,3250,3250,3250,0
20241120,164000,26052831505,3250,3250,3250,3250,0
20241120,163900,26052831505,3250,3250,3250,3250,0
20241120,163800,26052831505,3250,3250,3250,3250,0
20241120,163700,26052831505,3250,3250,3250,3250,0
20241120,163600,26052831505,3250,3250,3250,3250,0
20241120,163500,26052831505,3250,3250,3250,3250,0
20241120,163400,26052831505,3250,3250,3250,3250,0
20241120,163300,26052831505,3250,3250,3250,3250,0
20241120,163200,26052831505,3250,3250,3250,3250,0
20241120,163100,26052831505,3250,3250,3250,3250,0
20241120,163000,26052831505,3250,3250,3250,3250,0
20241120,162900,26052831505,3250,3250,3250,3250,0
20241120,162800,26052831505,3250,3250,3250,3250,0
20241120,162700,26052831505,3250,3250,3250,3250,0
20241120,162600,26052831505,3250,3250,3250,3250,0
20241120,162500,26052831505,3250,3250,3250,3250,0
20241120,162400,26052831505,3250,3250,3250,3250,0
20241120,162300,26052831505,3250,3250,3250,3250,0
20241120,162200,26052831505,3250,3250,3250,3250,0
20241120,162100,26052831505,3250,3250,3250,3250,0
20241120,162000,26052831505,3250,3250,3250,3250,0
20241120,161900,26052831505,3250,3250,3250,3250,98770
20241120,161800,26052831505,3250,3250,3250,3250,0
20241120,161700,26052831505,3250,3250,3250,3250,0
20241120,161600,26052831505,3250,3250,3250,3250,0
20241120,161500,26052831505,3250,3250,3250,3250,0
20241120,161400,26052831505,3250,3250,3250,3250,0
20241120,161300,26052831505,3250,3250,3250,3250,0
20241120,161200,26052831505,3250,3250,3250,3250,0
20241120,161100,26052831505,3250,3250,3250,3250,0
20241120,161000,26052831505,3250,3250,3250,3250,0
20241120,160900,26052831505,3250,3250,3250,3250,0
20241120,160800,26052831505,3250,3250,3250,3250,0
20241120,160700,26052831505,3250,3250,3250,3250,0
20241120,160600,26052831505,3250,3250,3250,3250,0
20241120,160500,26052831505,3250,3250,3250,3250,0
20241120,160400,26052831505,3250,3250,3250,3250,0
20241120,160300,26052831505,3250,3250,3250,3250,0
20241120,160200,26052831505,3250,3250,3250,3250,0
20241120,160100,26052831505,3250,3250,3250,3250,0
20241120,160000,26052831505,3250,3250,3250,3250,0
20241120,155900,26052831505,3250,3250,3250,3250,0
20241120,155800,26052831505,3250,3250,3250,3250,0
20241120,155700,26052831505,3250,3250,3250,3250,0
20241120,155600,26052831505,3250,3250,3250,3250,0
20241120,155500,26052831505,3250,3250,3250,3250,0
20241120,155400,26052831505,3250,3250,3250,3250,0
20241120,155300,26052831505,3250,3250,3250,3250,0
20241120,155200,26052831505,3250,3250,3250,3250,0
20241120,155100,26052831505,3250,3250,3250,3250,0
20241120,155000,26052831505,3250,3250,3250,3250,0
20241120,154900,26052831505,3250,3250,3250,3250,98770
20241120,154800,26052831505,3250,3250,3250,3250,0
20241120,154700,26052831505,3250,3250,3250,3250,0
20241120,154600,26052831505,3250,3250,3250,3250,0
20241120,154500,26052831505,3250,3250,3250,3250,0
20241120,154400,26052831505,3250,3250,3250,3250,0
20241120,154300,26052831505,3250,3250,3250,3250,0
20241120,154200,26052831505,3250,3250,3250,3250,0
20241120,154100,26052831505,3250,3250,3250,3250,0
20241120,154000,26052831505,3250,3250,3250,3250,0
20241120,153900,26052831505,3250,3250,3250,3250,0
20241120,153800,26052831505,3250,3250,3250,3250,0
20241120,153700,26052831505,3250,3250,3250,3250,0
20241120,153600,26052831505,3250,3250,3250,3250,0
20241120,153500,26052831505,3250,3250,3250,3250,0
20241120,153400,26052831505,3250,3250,3250,3250,0
20241120,153300,26052831505,3250,3250,3250,3250,0
20241120,153200,26052831505,3250,3250,3250,3250,0
20241120,153100,26052831505,3250,3250,3250,3250,0
20241120,153000,26052831505,3250,3250,3250,3250,98770
20241120,152900,25731829005,3240,3240,3240,3240,0
20241120,152800,25731829005,3240,3240,3240,3240,0
20241120,152700,25731829005,3240,3240,3240,3240,0
20241120,152600,25731829005,3240,3240,3240,3240,0
20241120,152500,25731829005,3240,3240,3240,3240,0
20241120,152400,25731829005,3240,3240,3240,3240,0
20241120,152300,25731829005,3240,3240,3240,3240,0
20241120,152200,25731829005,3240,3240,3240,3240,0
20241120,152100,25731829005,3240,3240,3240,3240,0
20241120,152000,25731829005,3240,3240,3240,3240,0
20241120,151900,25731829005,3240,3230,3240,3225,33177
20241120,151800,25624571695,3230,3230,3235,3225,21604
20241120,151700,25554786895,3230,3240,3240,3230,25686
20241120,151600,25471679730,3235,3235,3240,3230,17587
20241120,151500,25414777900,3240,3240,3240,3220,30905
20241120,151400,25315107750,3240,3240,3245,3220,37726
20241120,151300,25193131990,3240,3250,3250,3235,88028
20241120,151200,24907204830,3255,3260,3260,3250,24246
20241120,151100,24828272890,3260,3250,3260,3245,18021
20241120,151000,24769664285,3245,3240,3250,3240,4970
20241120,150900,24753534725,3240,3235,3245,3230,52700
20241120,150800,24583040040,3230,3240,3245,3230,17111
20241120,150700,24527626070,3240,3230,3240,3230,13205
20241120,150600,24484891375,3230,3220,3245,3205,64736
20241120,150500,24276200865,3210,3210,3225,3205,80572
20241120,150400,24017509440,3220,3235,3245,3205,101712
20241120,150300,23690407905,3235,3245,3250,3225,104255
20241120,150200,23353318745,3240,3255,3265,3240,41913
20241120,150100,23217191240,3265,3250,3270,3240,37748
20241120,150000,23094523675,3250,3260,3265,3245,28815
20241120,145900,23000802880,3250,3260,3270,3245,72177
20241120,145800,22766123410,3260,3270,3280,3260,10296
20241120,145700,22732461195,3275,3270,3275,3250,55958
20241120,145600,22550386060,3270,3275,3275,3250,60759
20241120,145500,22352683080,3285,3260,3285,3260,13336
20241120,145400,22309156585,3260,3290,3290,3250,158650
20241120,145300,21791568510,3290,3285,3295,3285,5729
20241120,145200,21772726365,3290,3290,3295,3285,14048
20241120,145100,21726517120,3295,3300,3300,3290,8690
20241120,145000,21697906950,3300,3295,3300,3290,5973
20241120,144900,21678216210,3290,3300,3300,3290,11349
20241120,144800,21640828570,3295,3300,3300,3290,5976
20241120,144700,21621139720,3295,3300,3300,3290,10048
20241120,144600,21588009195,3300,3290,3300,3285,11011
20241120,144500,21551742955,3290,3285,3300,3280,16319
20241120,144400,21498168175,3280,3290,3300,3280,46985
20241120,144300,21343706285,3290,3300,3300,3285,27574
20241120,144200,21252994645,3300,3330,3330,3295,97533
20241120,144100,20930394850,3325,3335,3335,3325,19337
20241120,144000,20866074415,3335,3325,3340,3325,15719
20241120,143900,20813734995,3325,3340,3345,3325,53834
20241120,143800,20634302470,3340,3340,3345,3335,16905
20241120,143700,20577828195,3345,3340,3345,3335,6034
20241120,143600,20557679090,3345,3340,3345,3335,10315
20241120,143500,20523258435,3340,3335,3345,3335,3758
20241120,143400,20510714175,3345,3345,3345,3335,4405
20241120,143300,20495998055,3345,3345,3345,3335,5554
20241120,143200,20477444515,3345,3335,3345,3335,7884
20241120,143100,20451089470,3335,3335,3340,3330,8138
20241120,143000,20423946975,3335,3335,3345,3330,8727
20241120,142900,20394824670,3335,3335,3340,3330,5614
20241120,142800,20376097230,3330,3340,3355,3330,15673
20241120,142700,20323758030,3335,3340,3350,3335,4165
20241120,142600,20309844960,3335,3330,3340,3330,6417
20241120,142500,20288424085,3335,3335,3340,3330,7442
20241120,142400,20263630500,3330,3340,3340,3330,5912
20241120,142300,20243936625,3330,3330,3340,3330,8793
20241120,142200,20214622430,3330,3340,3345,3330,23713
20241120,142100,20135540115,3335,3345,3350,3330,25146
20241120,142000,20051502680,3345,3345,3350,3330,48093
20241120,141900,19890905000,3350,3355,3365,3350,69388
20241120,141800,19658129120,3370,3375,3380,3355,100934
20241120,141700,19317872175,3375,3375,3380,3365,76544
20241120,141600,19059629135,3370,3360,3375,3355,53211
20241120,141500,18880824930,3360,3350,3360,3345,34852
20241120,141400,18763969560,3350,3340,3350,3340,18445
20241120,141300,18702258180,3340,3340,3340,3335,11105
20241120,141200,18665170215,3335,3340,3340,3335,4237
20241120,141100,18651030000,3340,3340,3340,3335,4740
20241120,141000,18635202960,3340,3340,3340,3330,2384
20241120,140900,18627248375,3330,3330,3335,3325,8529
20241120,140800,18598823890,3325,3335,3335,3325,15179
20241120,140700,18548271555,3335,3340,3340,3330,16314
20241120,140600,18493879650,3340,3340,3345,3335,8272
20241120,140500,18466256080,3340,3340,3345,3335,16280
20241120,140400,18411850510,3345,3350,3350,3335,21175
20241120,140300,18341079325,3350,3345,3350,3340,22356
20241120,140200,18266256795,3345,3345,3350,3340,43257
20241120,140100,18121532140,3345,3340,3345,3335,29730
20241120,140000,18022200605,3340,3330,3340,3325,31235
20241120,135900,17918041805,3330,3325,3335,3320,33134
20241120,135800,17807785545,3320,3325,3325,3315,15586
20241120,135700,17756035420,3325,3320,3325,3315,11788
20241120,135600,17716894895,3320,3315,3320,3315,818
20241120,135500,17714181340,3320,3315,3320,3315,2907
20241120,135400,17704539005,3315,3320,3320,3315,2851
20241120,135300,17695077640,3320,3320,3320,3315,15914
20241120,135200,17642243445,3315,3315,3320,3315,3892
20241120,135100,17629339725,3315,3310,3315,3310,10163
20241120,135000,17595665065,3305,3305,3310,3305,14771
20241120,134900,17546778400,3310,3310,3310,3305,889
20241120,134800,17543836800,3310,3310,3310,3305,2641
20241120,134700,17535102585,3310,3310,3310,3305,5945
20241120,134600,17515425500,3310,3310,3320,3310,4923
20241120,134500,17499120620,3315,3310,3320,3305,20899
20241120,134400,17429896555,3310,3305,3310,3305,2194
20241120,134300,17422637575,3310,3300,3310,3300,3859
20241120,134200,17409872250,3305,3300,3305,3295,8435
20241120,134100,17382040555,3295,3305,3310,3295,5955
20241120,134000,17362373015,3305,3310,3310,3300,3964
20241120,133900,17349265935,3310,3305,3310,3305,2002
20241120,133800,17342642460,3300,3310,3310,3300,10327
20241120,133700,17308553035,3305,3310,3310,3300,3209
20241120,133600,17297951235,3305,3300,3305,3295,14567
20241120,133500,17249838995,3300,3295,3300,3295,735
20241120,133400,17247415530,3295,3300,3300,3295,1715
20241120,133300,17241759380,3300,3300,3300,3295,1573
20241120,133200,17236572330,3300,3295,3300,3295,5398
20241120,133100,17218774785,3290,3295,3300,3290,2171
20241120,133000,17211624305,3295,3295,3300,3290,3465
20241120,132900,17200214245,3295,3295,3300,3290,461
20241120,132800,17198694180,3290,3300,3300,3290,2780
20241120,132700,17189533435,3295,3300,3305,3295,2636
20241120,132600,17180841795,3295,3295,3300,3295,814
20241120,132500,17178157725,3305,3285,3305,3285,16439
20241120,132400,17124023430,3290,3290,3290,3285,1949
20241120,132300,17117616440,3285,3295,3295,3285,1476
20241120,132200,17112763735,3290,3290,3290,3290,745
20241120,132100,17110312685,3290,3295,3295,3285,1650
20241120,132000,17104884570,3295,3290,3295,3290,329
20241120,131900,17103802130,3290,3290,3290,3285,3586
20241120,131800,17092016420,3295,3290,3295,3285,3510
20241120,131700,17080479615,3285,3295,3295,3285,13225
20241120,131600,17037016665,3290,3290,3295,3290,3740
20241120,131500,17024708730,3290,3295,3295,3290,4569
20241120,131400,17009673115,3295,3295,3300,3295,3509
20241120,131300,16998105925,3300,3300,3300,3295,347
20241120,131200,16996961975,3300,3295,3300,3290,7327
20241120,131100,16972813475,3300,3295,3300,3295,2507
20241120,131000,16964551320,3295,3290,3300,3290,4393
20241120,130900,16950078415,3290,3295,3295,3285,2529
20241120,130800,16941761910,3295,3295,3300,3290,11811
20241120,130700,16902844680,3295,3295,3295,3295,12623
20241120,130600,16861251895,3290,3280,3295,3280,1535
20241120,130500,16856210850,3280,3285,3285,3280,5365
20241120,130400,16838602195,3280,3285,3285,3280,6280
20241120,130300,16817981410,3280,3285,3295,3280,16118
20241120,130200,16765031810,3285,3295,3295,3285,13645
20241120,130100,16720083830,3295,3300,3300,3280,24152
20241120,130000,16640695590,3295,3295,3300,3290,2321
20241120,125900,16633048565,3295,3295,3300,3290,6878
20241120,125800,16610387050,3295,3300,3300,3295,1411
20241120,125700,16605737775,3295,3300,3300,3295,1308
20241120,125600,16601424050,3300,3300,3300,3295,5335
20241120,125500,16583819580,3295,3295,3300,3290,2121
20241120,125400,16576832025,3290,3285,3295,3285,3001
20241120,125300,16566961065,3285,3295,3295,3285,3066
20241120,125200,16556872755,3295,3290,3295,3290,3216
20241120,125100,16546289870,3290,3290,3290,3285,2145
20241120,125000,16539233520,3290,3290,3295,3290,4632
20241120,124900,16523985380,3290,3290,3295,3290,2557
20241120,124800,16515568895,3285,3275,3285,3275,15664
20241120,124700,16464175915,3280,3280,3285,3280,29511
20241120,124600,16367378425,3285,3285,3285,3280,17640
20241120,124500,16309458515,3285,3295,3295,3285,12456
20241120,124400,16268484870,3290,3300,3300,3290,18244
20241120,124300,16208427175,3295,3305,3305,3295,17990
20241120,124200,16149086470,3305,3305,3305,3300,858
20241120,124100,16146252145,3310,3310,3310,3300,6752
20241120,124000,16123937055,3305,3310,3310,3305,4367
20241120,123900,16109502715,3310,3305,3310,3305,6846
20241120,123800,16086845820,3310,3310,3310,3305,684
20241120,123700,16084583280,3305,3310,3315,3305,1312
20241120,123600,16080246555,3310,3305,3310,3305,2604
20241120,123500,16071630300,3310,3315,3315,3305,8139
20241120,123400,16044672370,3310,3310,3315,3310,2324
20241120,123300,16036979905,3315,3310,3315,3310,681
20241120,123200,16034724280,3315,3315,3320,3310,8831
20241120,123100,16005420825,3315,3315,3315,3310,676
20241120,123000,16003179970,3315,3320,3320,3310,7232
20241120,122900,15979229225,3310,3310,3320,3310,1035
20241120,122800,15975796655,3315,3320,3320,3315,717
20241120,122700,15973418085,3320,3315,3320,3310,5886
20241120,122600,15953896235,3315,3310,3320,3310,3215
20241120,122500,15943238690,3310,3310,3315,3310,4671
20241120,122400,15927771610,3305,3315,3315,3305,3946
20241120,122300,15914702300,3315,3315,3320,3315,6712
20241120,122200,15892452015,3315,3320,3320,3305,9549
20241120,122100,15860793780,3320,3315,3325,3310,6631
20241120,122000,15838802585,3320,3325,3325,3315,2988
20241120,121900,15828883525,3325,3325,3330,3315,7479
20241120,121800,15804019335,3325,3315,3325,3310,11248
20241120,121700,15766691645,3315,3310,3315,3310,1358
20241120,121600,15762194125,3310,3305,3315,3305,1045
20241120,121500,15758738295,3305,3320,3320,3305,2296
20241120,121400,15751134065,3320,3310,3320,3300,4521
20241120,121300,15736180285,3300,3325,3330,3300,14296
20241120,121200,15688715270,3330,3305,3335,3300,42330
20241120,121100,15548142610,3300,3305,3310,3300,7389
20241120,121000,15523725050,3305,3295,3305,3295,51
20241120,120900,15523556995,3300,3300,3300,3295,25417
20241120,120800,15439790320,3300,3300,3300,3300,626
20241120,120700,15437724520,3295,3305,3305,3295,3179
20241120,120600,15427243665,3305,3300,3305,3295,1303
20241120,120500,15422944455,3300,3305,3305,3295,3415
20241120,120400,15411685405,3305,3310,3310,3290,8898
20241120,120300,15382254365,3310,3295,3310,3285,17127
20241120,120200,15325712335,3295,3290,3295,3285,4951
20241120,120100,15309422930,3290,3290,3290,3285,319
20241120,120000,15308374005,3285,3290,3290,3285,3102
20241120,115900,15298183745,3290,3285,3290,3285,3695
20241120,115800,15286045540,3285,3285,3290,3285,5450
20241120,115700,15268141755,3290,3290,3290,3285,1312
20241120,115600,15263828290,3290,3290,3290,3285,2225
20241120,115500,15256513270,3290,3285,3290,3285,2513
20241120,115400,15248257110,3290,3290,3290,3285,476
20241120,115300,15246691750,3280,3285,3290,3280,2680
20241120,115200,15237892655,3280,3285,3285,3280,1120
20241120,115100,15234216380,3280,3290,3290,3280,2336
20241120,115000,15226551580,3290,3285,3290,3275,13228
20241120,114900,15183174175,3285,3285,3285,3280,10922
20241120,114800,15147344925,3285,3290,3290,3285,1571
20241120,114700,15142182375,3285,3295,3295,3285,4240
20241120,114600,15128243860,3295,3305,3305,3295,8868
20241120,114500,15098985900,3305,3305,3310,3300,7314
20241120,114400,15074811370,3305,3305,3305,3300,954
20241120,114300,15071659055,3300,3300,3305,3300,3738
20241120,114200,15059323275,3300,3300,3300,3295,2944
20241120,114100,15049608770,3300,3310,3310,3300,6499
20241120,114000,15028127130,3305,3305,3305,3295,5606
20241120,113900,15009605840,3305,3295,3310,3290,21630
20241120,113800,14938264165,3290,3290,3295,3285,9363
20241120,113700,14907460280,3295,3295,3295,3290,1273
20241120,113600,14903268520,3290,3295,3295,3285,9664
20241120,113500,14871471360,3295,3290,3295,3285,5786
20241120,113400,14852448275,3290,3290,3290,3285,1675
20241120,113300,14846939965,3285,3285,3285,3280,3435
20241120,113200,14835657090,3285,3285,3290,3280,6465
20241120,113100,14814436230,3285,3285,3290,3285,2456
20241120,113000,14806364015,3285,3290,3290,3285,4258
20241120,112900,14792374445,3290,3290,3290,3285,1074
20241120,112800,14788845815,3290,3280,3290,3275,2594
20241120,112700,14780335425,3270,3275,3280,3270,7419
20241120,112600,14756053840,3275,3270,3280,3270,3007
20241120,112500,14746217530,3270,3270,3280,3270,2564
20241120,112400,14737833110,3275,3265,3275,3265,8631
20241120,112300,14709636670,3270,3275,3275,3265,7339
20241120,112200,14685650695,3270,3280,3280,3270,3147
20241120,112100,14675343680,3280,3270,3280,3270,3372
20241120,112000,14664310935,3270,3275,3275,3265,40063
20241120,111900,14533302250,3275,3275,3280,3260,15393
20241120,111800,14483024565,3275,3290,3290,3270,17750
20241120,111700,14424941815,3285,3280,3290,3275,6726
20241120,111600,14402907885,3295,3285,3295,3280,12064
20241120,111500,14363323815,3285,3290,3290,3280,9385
20241120,111400,14332486855,3290,3290,3295,3290,10160
20241120,111300,14299052675,3290,3295,3300,3290,5570
20241120,111200,14280693990,3295,3300,3300,3295,3990
20241120,111100,14267536300,3300,3300,3305,3295,11025
20241120,111000,14231185350,3300,3310,3315,3300,14347
20241120,110900,14183750255,3310,3300,3310,3300,3027
20241120,110800,14173751020,3300,3300,3305,3290,14895
20241120,110700,14124623975,3305,3315,3315,3300,20527
20241120,110600,14056733655,3315,3320,3325,3310,20868
20241120,110500,13987467885,3320,3315,3320,3310,8626
20241120,110400,13958870095,3310,3310,3315,3310,1608
20241120,110300,13953545690,3315,3315,3320,3310,5021
20241120,110200,13936900425,3320,3320,3320,3310,12548
20241120,110100,13895295930,3315,3305,3320,3305,9732
20241120,110000,13863058750,3320,3310,3320,3300,7407
20241120,105900,13838546930,3315,3310,3315,3310,7042
20241120,105800,13815234360,3310,3325,3325,3310,17494
20241120,105700,13757212625,3325,3330,3330,3310,38514
20241120,105600,13629187750,3330,3305,3330,3305,28297
20241120,105500,13535258005,3310,3315,3320,3305,9746
20241120,105400,13503023430,3305,3285,3320,3285,50377
20241120,105300,13336331395,3285,3275,3285,3275,6201
20241120,105200,13315990470,3275,3270,3275,3270,3000
20241120,105100,13306177605,3275,3265,3275,3265,6740
20241120,105000,13284149125,3270,3265,3270,3265,1590
20241120,104900,13278955555,3265,3270,3270,3265,5240
20241120,104800,13261842660,3270,3260,3270,3255,9431
20241120,104700,13231067475,3260,3255,3260,3255,8881
20241120,104600,13202127015,3255,3260,3265,3255,1995
20241120,104500,13195625415,3260,3255,3265,3255,28217
20241120,104400,13103773830,3255,3255,3255,3250,2643
20241120,104300,13095181195,3250,3250,3255,3250,14721
20241120,104200,13047322420,3250,3265,3265,3250,16780
20241120,104100,12992740340,3260,3265,3270,3255,31654
20241120,104000,12889522420,3265,3275,3275,3265,1320
20241120,103900,12885211330,3270,3270,3275,3265,8744
20241120,103800,12856649230,3275,3275,3285,3265,12234
20241120,103700,12816596385,3275,3270,3290,3270,18119
20241120,103600,12757122665,3270,3270,3275,3270,5416
20241120,103500,12739401545,3270,3270,3270,3265,4859
20241120,103400,12723526810,3265,3260,3270,3255,6194
20241120,103300,12703313250,3255,3270,3270,3255,20342
20241120,103200,12637055465,3255,3255,3265,3250,26969
20241120,103100,12549263215,3260,3280,3290,3250,91952
20241120,103000,12249167075,3285,3280,3290,3280,18614
20241120,102900,12188044550,3280,3290,3290,3280,8160
20241120,102800,12161251650,3290,3290,3290,3285,5235
20241120,102700,12144047230,3290,3290,3290,3285,14674
20241120,102600,12095827170,3290,3290,3295,3285,14661
20241120,102500,12047596325,3295,3305,3310,3290,17501
20241120,102400,11989874040,3305,3320,3320,3300,38295
20241120,102300,11863123890,3315,3315,3320,3315,10589
20241120,102200,11828018275,3315,3310,3320,3310,9442
20241120,102100,11796743735,3310,3305,3310,3295,22512
20241120,102000,11722422335,3305,3310,3310,3295,29139
20241120,101900,11626155955,3310,3325,3330,3310,41642
20241120,101800,11487891270,3320,3325,3330,3320,12403
20241120,101700,11446626565,3330,3325,3330,3320,14436
20241120,101600,11398628005,3320,3320,3325,3315,13603
20241120,101500,11353497170,3315,3340,3340,3310,20285
20241120,101400,11286007255,3340,3335,3345,3330,30140
20241120,101300,11185366315,3335,3320,3335,3320,15627
20241120,101200,11133422555,3325,3330,3340,3315,34247
20241120,101100,11019465060,3335,3335,3340,3330,39530
20241120,101000,10887593905,3335,3345,3345,3325,44690
20241120,100900,10738421735,3345,3340,3350,3325,24292
20241120,100800,10657326870,3340,3345,3355,3335,109346
20241120,100700,10291824680,3350,3310,3350,3300,65695
20241120,100600,10073006915,3310,3310,3310,3305,14026
20241120,100500,10026642220,3310,3320,3330,3310,45334
20241120,100400,9876065935,3320,3330,3340,3310,76342
20241120,100300,9621713330,3330,3335,3340,3310,137419
20241120,100200,9164445805,3335,3315,3335,3310,58119
20241120,100100,8971464785,3315,3305,3320,3305,51971
20241120,100000,8799392500,3305,3290,3305,3290,38298
20241120,095900,8673008660,3295,3300,3300,3290,33980
20241120,095800,8561032765,3300,3290,3300,3280,43647
20241120,095700,8417329080,3290,3275,3290,3260,38666
20241120,095600,8290593220,3275,3275,3275,3265,4363
20241120,095500,8276309450,3280,3270,3280,3255,13163
20241120,095400,8233337590,3280,3280,3280,3270,6854
20241120,095300,8210884330,3270,3255,3285,3250,44258
20241120,095200,8066230725,3255,3250,3255,3245,10334
20241120,095100,8032632970,3250,3255,3255,3245,2040
20241120,095000,8026009220,3255,3250,3255,3240,10712
20241120,094900,7991233000,3250,3250,3260,3245,13658
20241120,094800,7946835720,3245,3250,3255,3235,31745
20241120,094700,7843927215,3250,3270,3270,3250,52709
20241120,094600,7672064465,3270,3270,3275,3270,6363
20241120,094500,7651252820,3270,3270,3275,3270,10800
20241120,094400,7615936715,3270,3270,3275,3265,9432
20241120,094300,7585097305,3270,3265,3275,3260,16124
20241120,094200,7532409045,3265,3265,3270,3260,7019
20241120,094100,7509503690,3270,3260,3270,3255,15562
20241120,094000,7458755740,3260,3250,3260,3250,7489
20241120,093900,7434352760,3250,3260,3265,3250,15081
20241120,093800,7385215375,3250,3260,3260,3250,14109
20241120,093700,7339277170,3260,3235,3260,3235,8325
20241120,093600,7312234555,3240,3235,3245,3225,25881
20241120,093500,7228491175,3235,3230,3240,3225,24343
20241120,093400,7149736675,3225,3220,3230,3220,13262
20241120,093300,7106971845,3220,3215,3225,3215,29508
20241120,093200,7012029675,3215,3220,3220,3205,81809
20241120,093100,6749297170,3220,3220,3225,3215,50624
20241120,093000,6586341630,3225,3225,3230,3220,15233
20241120,092900,6537214835,3220,3235,3240,3220,59528
20241120,092800,6345134805,3235,3240,3240,3230,31512
20241120,092700,6243148225,3240,3255,3255,3240,41201
20241120,092600,6109388025,3250,3270,3270,3250,38731
20241120,092500,5983146125,3270,3270,3280,3265,14510
20241120,092400,5935736030,3270,3285,3290,3265,45671
20241120,092300,5786002030,3290,3285,3290,3280,12116
20241120,092200,5746193240,3285,3280,3290,3280,23424
20241120,092100,5669230275,3280,3275,3290,3270,19176
20241120,092000,5606324550,3275,3260,3275,3255,33689
20241120,091900,5496303125,3265,3260,3265,3250,23427
20241120,091800,5419998640,3265,3260,3265,3255,22757
20241120,091700,5345793595,3265,3275,3280,3260,23757
20241120,091600,5268160840,3285,3280,3290,3270,23307
20241120,091500,5191707595,3290,3300,3300,3275,13845
20241120,091400,5146252100,3270,3300,3305,3270,56956
20241120,091300,4958816340,3305,3285,3310,3255,103958
20241120,091200,4616053200,3285,3235,3290,3230,83568
20241120,091100,4342810925,3250,3235,3255,3220,52124
20241120,091000,4174207435,3230,3250,3250,3230,45767
20241120,090900,4026202590,3250,3265,3265,3245,85243
20241120,090800,3748896625,3260,3285,3285,3250,70454
20241120,090700,3518526930,3280,3270,3285,3265,66982
20241120,090600,3299022480,3265,3230,3285,3230,140882
20241120,090500,2839269945,3225,3230,3240,3210,114668
20241120,090400,2469493085,3230,3250,3250,3215,65365
20241120,090300,2258151825,3255,3265,3270,3250,67673
20241120,090200,2037441980,3270,3260,3280,3230,88502
20241120,090100,1748887325,3260,3220,3265,3205,159924
20241120,090000,1231764960,3220,3200,3240,3200,384370