stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,205000,55713594445,3415,3415,3415,3415,158122
20241121,204900,55713594445,3415,3415,3415,3415,0
20241121,204800,55713594445,3415,3415,3415,3415,0
20241121,204700,55713594445,3415,3415,3415,3415,0
20241121,204600,55713594445,3415,3415,3415,3415,0
20241121,204500,55713594445,3415,3415,3415,3415,0
20241121,204400,55713594445,3415,3415,3415,3415,0
20241121,204300,55713594445,3415,3415,3415,3415,0
20241121,204200,55713594445,3415,3415,3415,3415,0
20241121,204100,55713594445,3415,3415,3415,3415,0
20241121,204000,55713594445,3415,3415,3415,3415,0
20241121,203900,55713594445,3415,3415,3415,3415,0
20241121,203800,55713594445,3415,3415,3415,3415,0
20241121,203700,55713594445,3415,3415,3415,3415,0
20241121,203600,55713594445,3415,3415,3415,3415,0
20241121,203500,55713594445,3415,3415,3415,3415,0
20241121,203400,55713594445,3415,3415,3415,3415,0
20241121,203300,55713594445,3415,3415,3415,3415,0
20241121,203200,55713594445,3415,3415,3415,3415,0
20241121,203100,55713594445,3415,3415,3415,3415,0
20241121,203000,55713594445,3415,3415,3415,3415,0
20241121,202900,55713594445,3415,3415,3415,3415,0
20241121,202800,55713594445,3415,3415,3415,3415,0
20241121,202700,55713594445,3415,3415,3415,3415,0
20241121,202600,55713594445,3415,3415,3415,3415,0
20241121,202500,55713594445,3415,3415,3415,3415,0
20241121,202400,55713594445,3415,3415,3415,3415,0
20241121,202300,55713594445,3415,3415,3415,3415,0
20241121,202200,55713594445,3415,3415,3415,3415,0
20241121,202100,55713594445,3415,3415,3415,3415,0
20241121,202000,55713594445,3415,3415,3415,3415,158122
20241121,201900,55713594445,3415,3415,3415,3415,0
20241121,201800,55713594445,3415,3415,3415,3415,0
20241121,201700,55713594445,3415,3415,3415,3415,0
20241121,201600,55713594445,3415,3415,3415,3415,0
20241121,201500,55713594445,3415,3415,3415,3415,0
20241121,201400,55713594445,3415,3415,3415,3415,0
20241121,201300,55713594445,3415,3415,3415,3415,0
20241121,201200,55713594445,3415,3415,3415,3415,0
20241121,201100,55713594445,3415,3415,3415,3415,0
20241121,201000,55713594445,3415,3415,3415,3415,0
20241121,200900,55713594445,3415,3415,3415,3415,0
20241121,200800,55713594445,3415,3415,3415,3415,0
20241121,200700,55713594445,3415,3415,3415,3415,0
20241121,200600,55713594445,3415,3415,3415,3415,0
20241121,200500,55713594445,3415,3415,3415,3415,0
20241121,200400,55713594445,3415,3415,3415,3415,0
20241121,200300,55713594445,3415,3415,3415,3415,0
20241121,200200,55713594445,3415,3415,3415,3415,0
20241121,200100,55713594445,3415,3415,3415,3415,0
20241121,200000,55713594445,3415,3415,3415,3415,0
20241121,195900,55713594445,3415,3415,3415,3415,0
20241121,195800,55713594445,3415,3415,3415,3415,0
20241121,195700,55713594445,3415,3415,3415,3415,0
20241121,195600,55713594445,3415,3415,3415,3415,0
20241121,195500,55713594445,3415,3415,3415,3415,0
20241121,195400,55713594445,3415,3415,3415,3415,0
20241121,195300,55713594445,3415,3415,3415,3415,0
20241121,195200,55713594445,3415,3415,3415,3415,0
20241121,195100,55713594445,3415,3415,3415,3415,0
20241121,195000,55713594445,3415,3415,3415,3415,158122
20241121,194900,55713594445,3415,3415,3415,3415,0
20241121,194800,55713594445,3415,3415,3415,3415,0
20241121,194700,55713594445,3415,3415,3415,3415,0
20241121,194600,55713594445,3415,3415,3415,3415,0
20241121,194500,55713594445,3415,3415,3415,3415,0
20241121,194400,55713594445,3415,3415,3415,3415,0
20241121,194300,55713594445,3415,3415,3415,3415,0
20241121,194200,55713594445,3415,3415,3415,3415,0
20241121,194100,55713594445,3415,3415,3415,3415,0
20241121,194000,55713594445,3415,3415,3415,3415,0
20241121,193900,55713594445,3415,3415,3415,3415,0
20241121,193800,55713594445,3415,3415,3415,3415,0
20241121,193700,55713594445,3415,3415,3415,3415,0
20241121,193600,55713594445,3415,3415,3415,3415,0
20241121,193500,55713594445,3415,3415,3415,3415,0
20241121,193400,55713594445,3415,3415,3415,3415,0
20241121,193300,55713594445,3415,3415,3415,3415,0
20241121,193200,55713594445,3415,3415,3415,3415,0
20241121,193100,55713594445,3415,3415,3415,3415,0
20241121,193000,55713594445,3415,3415,3415,3415,0
20241121,192900,55713594445,3415,3415,3415,3415,0
20241121,192800,55713594445,3415,3415,3415,3415,0
20241121,192700,55713594445,3415,3415,3415,3415,0
20241121,192600,55713594445,3415,3415,3415,3415,0
20241121,192500,55713594445,3415,3415,3415,3415,0
20241121,192400,55713594445,3415,3415,3415,3415,0
20241121,192300,55713594445,3415,3415,3415,3415,0
20241121,192200,55713594445,3415,3415,3415,3415,0
20241121,192100,55713594445,3415,3415,3415,3415,0
20241121,192000,55713594445,3415,3415,3415,3415,158122
20241121,191900,55713594445,3415,3415,3415,3415,0
20241121,191800,55713594445,3415,3415,3415,3415,0
20241121,191700,55713594445,3415,3415,3415,3415,0
20241121,191600,55713594445,3415,3415,3415,3415,0
20241121,191500,55713594445,3415,3415,3415,3415,0
20241121,191400,55713594445,3415,3415,3415,3415,0
20241121,191300,55713594445,3415,3415,3415,3415,0
20241121,191200,55713594445,3415,3415,3415,3415,0
20241121,191100,55713594445,3415,3415,3415,3415,0
20241121,191000,55713594445,3415,3415,3415,3415,0
20241121,190900,55713594445,3415,3415,3415,3415,0
20241121,190800,55713594445,3415,3415,3415,3415,0
20241121,190700,55713594445,3415,3415,3415,3415,0
20241121,190600,55713594445,3415,3415,3415,3415,0
20241121,190500,55713594445,3415,3415,3415,3415,0
20241121,190400,55713594445,3415,3415,3415,3415,0
20241121,190300,55713594445,3415,3415,3415,3415,0
20241121,190200,55713594445,3415,3415,3415,3415,0
20241121,190100,55713594445,3415,3415,3415,3415,0
20241121,190000,55713594445,3415,3415,3415,3415,0
20241121,185900,55713594445,3415,3415,3415,3415,0
20241121,185800,55713594445,3415,3415,3415,3415,0
20241121,185700,55713594445,3415,3415,3415,3415,0
20241121,185600,55713594445,3415,3415,3415,3415,0
20241121,185500,55713594445,3415,3415,3415,3415,0
20241121,185400,55713594445,3415,3415,3415,3415,0
20241121,185300,55713594445,3415,3415,3415,3415,0
20241121,185200,55713594445,3415,3415,3415,3415,0
20241121,185100,55713594445,3415,3415,3415,3415,0
20241121,185000,55713594445,3415,3415,3415,3415,158122
20241121,184900,55713594445,3415,3415,3415,3415,0
20241121,184800,55713594445,3415,3415,3415,3415,0
20241121,184700,55713594445,3415,3415,3415,3415,0
20241121,184600,55713594445,3415,3415,3415,3415,0
20241121,184500,55713594445,3415,3415,3415,3415,0
20241121,184400,55713594445,3415,3415,3415,3415,0
20241121,184300,55713594445,3415,3415,3415,3415,0
20241121,184200,55713594445,3415,3415,3415,3415,0
20241121,184100,55713594445,3415,3415,3415,3415,0
20241121,184000,55713594445,3415,3415,3415,3415,0
20241121,183900,55713594445,3415,3415,3415,3415,0
20241121,183800,55713594445,3415,3415,3415,3415,0
20241121,183700,55713594445,3415,3415,3415,3415,0
20241121,183600,55713594445,3415,3415,3415,3415,0
20241121,183500,55713594445,3415,3415,3415,3415,0
20241121,183400,55713594445,3415,3415,3415,3415,0
20241121,183300,55713594445,3415,3415,3415,3415,0
20241121,183200,55713594445,3415,3415,3415,3415,0
20241121,183100,55713594445,3415,3415,3415,3415,0
20241121,183000,55713594445,3415,3415,3415,3415,0
20241121,182900,55713594445,3415,3415,3415,3415,0
20241121,182800,55713594445,3415,3415,3415,3415,0
20241121,182700,55713594445,3415,3415,3415,3415,0
20241121,182600,55713594445,3415,3415,3415,3415,0
20241121,182500,55713594445,3415,3415,3415,3415,0
20241121,182400,55713594445,3415,3415,3415,3415,0
20241121,182300,55713594445,3415,3415,3415,3415,0
20241121,182200,55713594445,3415,3415,3415,3415,0
20241121,182100,55713594445,3415,3415,3415,3415,0
20241121,182000,55713594445,3415,3415,3415,3415,158122
20241121,181900,55713594445,3415,3415,3415,3415,0
20241121,181800,55713594445,3415,3415,3415,3415,0
20241121,181700,55713594445,3415,3415,3415,3415,0
20241121,181600,55713594445,3415,3415,3415,3415,0
20241121,181500,55713594445,3415,3415,3415,3415,0
20241121,181400,55713594445,3415,3415,3415,3415,0
20241121,181300,55713594445,3415,3415,3415,3415,0
20241121,181200,55713594445,3415,3415,3415,3415,0
20241121,181100,55713594445,3415,3415,3415,3415,0
20241121,181000,55713594445,3415,3415,3415,3415,0
20241121,180900,55713594445,3415,3415,3415,3415,0
20241121,180800,55713594445,3415,3415,3415,3415,0
20241121,180700,55713594445,3415,3415,3415,3415,0
20241121,180600,55713594445,3415,3415,3415,3415,0
20241121,180500,55713594445,3415,3415,3415,3415,0
20241121,180400,55713594445,3415,3415,3415,3415,0
20241121,180300,55713594445,3415,3415,3415,3415,0
20241121,180200,55713594445,3415,3415,3415,3415,0
20241121,180100,55713594445,3415,3415,3415,3415,0
20241121,180000,55713594445,3415,3415,3415,3415,0
20241121,175900,55713594445,3415,3415,3415,3415,0
20241121,175800,55713594445,3415,3415,3415,3415,0
20241121,175700,55713594445,3415,3415,3415,3415,0
20241121,175600,55713594445,3415,3415,3415,3415,0
20241121,175500,55713594445,3415,3415,3415,3415,0
20241121,175400,55713594445,3415,3415,3415,3415,0
20241121,175300,55713594445,3415,3415,3415,3415,0
20241121,175200,55713594445,3415,3415,3415,3415,0
20241121,175100,55713594445,3415,3415,3415,3415,0
20241121,175000,55713594445,3415,3415,3415,3415,158122
20241121,174900,55713594445,3415,3415,3415,3415,0
20241121,174800,55713594445,3415,3415,3415,3415,0
20241121,174700,55713594445,3415,3415,3415,3415,0
20241121,174600,55713594445,3415,3415,3415,3415,0
20241121,174500,55713594445,3415,3415,3415,3415,0
20241121,174400,55713594445,3415,3415,3415,3415,0
20241121,174300,55713594445,3415,3415,3415,3415,0
20241121,174200,55713594445,3415,3415,3415,3415,0
20241121,174100,55713594445,3415,3415,3415,3415,0
20241121,174000,55713594445,3415,3415,3415,3415,0
20241121,173900,55713594445,3415,3415,3415,3415,0
20241121,173800,55713594445,3415,3415,3415,3415,0
20241121,173700,55713594445,3415,3415,3415,3415,0
20241121,173600,55713594445,3415,3415,3415,3415,0
20241121,173500,55713594445,3415,3415,3415,3415,0
20241121,173400,55713594445,3415,3415,3415,3415,0
20241121,173300,55713594445,3415,3415,3415,3415,0
20241121,173200,55713594445,3415,3415,3415,3415,0
20241121,173100,55713594445,3415,3415,3415,3415,0
20241121,173000,55713594445,3415,3415,3415,3415,0
20241121,172900,55713594445,3415,3415,3415,3415,0
20241121,172800,55713594445,3415,3415,3415,3415,0
20241121,172700,55713594445,3415,3415,3415,3415,0
20241121,172600,55713594445,3415,3415,3415,3415,0
20241121,172500,55713594445,3415,3415,3415,3415,0
20241121,172400,55713594445,3415,3415,3415,3415,0
20241121,172300,55713594445,3415,3415,3415,3415,0
20241121,172200,55713594445,3415,3415,3415,3415,0
20241121,172100,55713594445,3415,3415,3415,3415,0
20241121,172000,55713594445,3415,3415,3415,3415,158122
20241121,171900,55713594445,3415,3415,3415,3415,0
20241121,171800,55713594445,3415,3415,3415,3415,0
20241121,171700,55713594445,3415,3415,3415,3415,0
20241121,171600,55713594445,3415,3415,3415,3415,0
20241121,171500,55713594445,3415,3415,3415,3415,0
20241121,171400,55713594445,3415,3415,3415,3415,0
20241121,171300,55713594445,3415,3415,3415,3415,0
20241121,171200,55713594445,3415,3415,3415,3415,0
20241121,171100,55713594445,3415,3415,3415,3415,0
20241121,171000,55713594445,3415,3415,3415,3415,0
20241121,170900,55713594445,3415,3415,3415,3415,0
20241121,170800,55713594445,3415,3415,3415,3415,0
20241121,170700,55713594445,3415,3415,3415,3415,0
20241121,170600,55713594445,3415,3415,3415,3415,0
20241121,170500,55713594445,3415,3415,3415,3415,0
20241121,170400,55713594445,3415,3415,3415,3415,0
20241121,170300,55713594445,3415,3415,3415,3415,0
20241121,170200,55713594445,3415,3415,3415,3415,0
20241121,170100,55713594445,3415,3415,3415,3415,0
20241121,170000,55713594445,3415,3415,3415,3415,0
20241121,165900,55713594445,3415,3415,3415,3415,0
20241121,165800,55713594445,3415,3415,3415,3415,0
20241121,165700,55713594445,3415,3415,3415,3415,0
20241121,165600,55713594445,3415,3415,3415,3415,0
20241121,165500,55713594445,3415,3415,3415,3415,0
20241121,165400,55713594445,3415,3415,3415,3415,0
20241121,165300,55713594445,3415,3415,3415,3415,0
20241121,165200,55713594445,3415,3415,3415,3415,0
20241121,165100,55713594445,3415,3415,3415,3415,0
20241121,165000,55713594445,3415,3415,3415,3415,158122
20241121,164900,55713594445,3415,3415,3415,3415,0
20241121,164800,55713594445,3415,3415,3415,3415,0
20241121,164700,55713594445,3415,3415,3415,3415,0
20241121,164600,55713594445,3415,3415,3415,3415,0
20241121,164500,55713594445,3415,3415,3415,3415,0
20241121,164400,55713594445,3415,3415,3415,3415,0
20241121,164300,55713594445,3415,3415,3415,3415,0
20241121,164200,55713594445,3415,3415,3415,3415,0
20241121,164100,55713594445,3415,3415,3415,3415,0
20241121,164000,55713594445,3415,3415,3415,3415,0
20241121,163900,55713594445,3415,3415,3415,3415,0
20241121,163800,55713594445,3415,3415,3415,3415,0
20241121,163700,55713594445,3415,3415,3415,3415,0
20241121,163600,55713594445,3415,3415,3415,3415,0
20241121,163500,55713594445,3415,3415,3415,3415,0
20241121,163400,55713594445,3415,3415,3415,3415,0
20241121,163300,55713594445,3415,3415,3415,3415,0
20241121,163200,55713594445,3415,3415,3415,3415,0
20241121,163100,55713594445,3415,3415,3415,3415,0
20241121,163000,55713594445,3415,3415,3415,3415,0
20241121,162900,55713594445,3415,3415,3415,3415,0
20241121,162800,55713594445,3415,3415,3415,3415,0
20241121,162700,55713594445,3415,3415,3415,3415,0
20241121,162600,55713594445,3415,3415,3415,3415,0
20241121,162500,55713594445,3415,3415,3415,3415,0
20241121,162400,55713594445,3415,3415,3415,3415,0
20241121,162300,55713594445,3415,3415,3415,3415,0
20241121,162200,55713594445,3415,3415,3415,3415,0
20241121,162100,55713594445,3415,3415,3415,3415,0
20241121,162000,55713594445,3415,3415,3415,3415,158122
20241121,161900,55713594445,3415,3415,3415,3415,0
20241121,161800,55713594445,3415,3415,3415,3415,0
20241121,161700,55713594445,3415,3415,3415,3415,0
20241121,161600,55713594445,3415,3415,3415,3415,0
20241121,161500,55713594445,3415,3415,3415,3415,0
20241121,161400,55713594445,3415,3415,3415,3415,0
20241121,161300,55713594445,3415,3415,3415,3415,0
20241121,161200,55713594445,3415,3415,3415,3415,0
20241121,161100,55713594445,3415,3415,3415,3415,0
20241121,161000,55713594445,3415,3415,3415,3415,0
20241121,160900,55713594445,3415,3415,3415,3415,0
20241121,160800,55713594445,3415,3415,3415,3415,0
20241121,160700,55713594445,3415,3415,3415,3415,0
20241121,160600,55713594445,3415,3415,3415,3415,0
20241121,160500,55713594445,3415,3415,3415,3415,0
20241121,160400,55713594445,3415,3415,3415,3415,0
20241121,160300,55713594445,3415,3415,3415,3415,0
20241121,160200,55713594445,3415,3415,3415,3415,0
20241121,160100,55713594445,3415,3415,3415,3415,0
20241121,160000,55713594445,3415,3415,3415,3415,0
20241121,155900,55713594445,3415,3415,3415,3415,0
20241121,155800,55713594445,3415,3415,3415,3415,0
20241121,155700,55713594445,3415,3415,3415,3415,0
20241121,155600,55713594445,3415,3415,3415,3415,0
20241121,155500,55713594445,3415,3415,3415,3415,0
20241121,155400,55713594445,3415,3415,3415,3415,0
20241121,155300,55713594445,3415,3415,3415,3415,0
20241121,155200,55713594445,3415,3415,3415,3415,0
20241121,155100,55713594445,3415,3415,3415,3415,0
20241121,155000,55713594445,3415,3415,3415,3415,158122
20241121,154900,55713594445,3415,3415,3415,3415,0
20241121,154800,55713594445,3415,3415,3415,3415,0
20241121,154700,55713594445,3415,3415,3415,3415,0
20241121,154600,55713594445,3415,3415,3415,3415,0
20241121,154500,55713594445,3415,3415,3415,3415,0
20241121,154400,55713594445,3415,3415,3415,3415,0
20241121,154300,55713594445,3415,3415,3415,3415,0
20241121,154200,55713594445,3415,3415,3415,3415,0
20241121,154100,55713594445,3415,3415,3415,3415,0
20241121,154000,55713594445,3415,3415,3415,3415,0
20241121,153900,55713594445,3415,3415,3415,3415,0
20241121,153800,55713594445,3415,3415,3415,3415,0
20241121,153700,55713594445,3415,3415,3415,3415,0
20241121,153600,55713594445,3415,3415,3415,3415,0
20241121,153500,55713594445,3415,3415,3415,3415,0
20241121,153400,55713594445,3415,3415,3415,3415,0
20241121,153300,55713594445,3415,3415,3415,3415,0
20241121,153200,55713594445,3415,3415,3415,3415,0
20241121,153100,55713594445,3415,3415,3415,3415,0
20241121,153000,55713594445,3415,3415,3415,3415,158122
20241121,152900,55173607815,3420,3420,3420,3420,0
20241121,152800,55173607815,3420,3420,3420,3420,0
20241121,152700,55173607815,3420,3420,3420,3420,0
20241121,152600,55173607815,3420,3420,3420,3420,0
20241121,152500,55173607815,3420,3420,3420,3420,0
20241121,152400,55173607815,3420,3420,3420,3420,0
20241121,152300,55173607815,3420,3420,3420,3420,0
20241121,152200,55173607815,3420,3420,3420,3420,0
20241121,152100,55173607815,3420,3420,3420,3420,0
20241121,152000,55173607815,3420,3420,3420,3420,0
20241121,151900,55173607815,3420,3425,3430,3415,59281
20241121,151800,54970931745,3425,3430,3435,3415,60340
20241121,151700,54764396755,3435,3440,3440,3425,36615
20241121,151600,54638712290,3435,3440,3440,3430,36272
20241121,151500,54514086930,3440,3435,3440,3435,23866
20241121,151400,54432022780,3435,3440,3440,3430,31269
20241121,151300,54324597030,3435,3430,3440,3430,45493
20241121,151200,54168202815,3435,3430,3435,3420,58631
20241121,151100,53967135855,3425,3430,3430,3420,31289
20241121,151000,53859971215,3430,3440,3440,3420,30833
20241121,150900,53754196525,3435,3430,3440,3420,58994
20241121,150800,53551687215,3430,3405,3430,3405,71370
20241121,150700,53307754200,3405,3405,3410,3400,12261
20241121,150600,53265989120,3410,3405,3410,3400,18307
20241121,150500,53203668575,3400,3405,3410,3400,26089
20241121,150400,53114845450,3410,3405,3410,3405,14650
20241121,150300,53064941980,3410,3405,3415,3405,20808
20241121,150200,52993985280,3405,3395,3410,3395,35736
20241121,150100,52872473595,3400,3385,3400,3380,21144
20241121,150000,52800750425,3385,3390,3390,3375,22412
20241121,145900,52724945385,3390,3395,3395,3390,12454
20241121,145800,52682718610,3390,3395,3400,3390,36878
20241121,145700,52557531240,3395,3385,3400,3375,20520
20241121,145600,52487953885,3385,3370,3385,3370,20881
20241121,145500,52417494465,3370,3380,3380,3370,21307
20241121,145400,52345587190,3370,3385,3390,3370,30942
20241121,145300,52241134980,3385,3380,3385,3380,24865
20241121,145200,52157022490,3380,3385,3390,3380,24121
20241121,145100,52075377040,3385,3385,3390,3380,25666
20241121,145000,51988490815,3390,3380,3390,3375,16785
20241121,144900,51931755160,3380,3365,3380,3360,16986
20241121,144800,51874488380,3370,3380,3380,3360,97088
20241121,144700,51547166595,3380,3385,3390,3375,39597
20241121,144600,51413264605,3385,3395,3395,3385,34501
20241121,144500,51296220285,3395,3400,3400,3385,33821
20241121,144400,51181525650,3400,3395,3405,3385,38416
20241121,144300,51051204895,3395,3410,3415,3395,39395
20241121,144200,50917064135,3410,3415,3420,3410,37061
20241121,144100,50790548395,3420,3420,3420,3415,6356
20241121,144000,50768821505,3415,3415,3420,3415,28053
20241121,143900,50672974865,3415,3410,3420,3410,14883
20241121,143800,50622137625,3410,3415,3420,3410,16530
20241121,143700,50565694600,3415,3420,3420,3410,22104
20241121,143600,50490245685,3420,3430,3435,3415,47858
20241121,143500,50326136565,3435,3430,3435,3425,14620
20241121,143400,50275992900,3430,3430,3435,3420,57686
20241121,143300,50078403020,3430,3430,3435,3425,25223
20241121,143200,49991880790,3435,3435,3440,3430,26066
20241121,143100,49902312905,3435,3420,3435,3410,42271
20241121,143000,49757513400,3410,3420,3420,3405,26505
20241121,142900,49667081435,3420,3425,3430,3415,28484
20241121,142800,49569579205,3425,3430,3435,3420,37713
20241121,142700,49440235415,3430,3430,3430,3420,16147
20241121,142600,49384932840,3425,3415,3425,3415,12457
20241121,142500,49342330785,3415,3425,3430,3415,37970
20241121,142400,49212343835,3425,3415,3430,3410,54559
20241121,142300,49025641515,3410,3410,3415,3410,17023
20241121,142200,48967531235,3415,3410,3420,3410,40421
20241121,142100,48829435120,3410,3395,3420,3390,31023
20241121,142000,48723687895,3395,3395,3400,3390,9177
20241121,141900,48692550340,3395,3395,3400,3385,15515
20241121,141800,48639871215,3385,3380,3395,3380,19048
20241121,141700,48575376560,3380,3375,3385,3370,17981
20241121,141600,48514612485,3375,3370,3380,3370,28049
20241121,141500,48420072860,3370,3390,3390,3365,75043
20241121,141400,48166796255,3390,3390,3395,3380,27424
20241121,141300,48073906255,3390,3405,3405,3385,36936
20241121,141200,47948513110,3405,3405,3405,3400,15006
20241121,141100,47897467675,3405,3400,3410,3400,20403
20241121,141000,47828053445,3400,3395,3400,3390,11270
20241121,140900,47789768755,3400,3405,3410,3395,22781
20241121,140800,47712213150,3405,3390,3405,3380,21379
20241121,140700,47639567510,3380,3380,3390,3380,24633
20241121,140600,47556218580,3380,3390,3395,3375,31770
20241121,140500,47448792140,3385,3380,3390,3375,39550
20241121,140400,47315100890,3385,3400,3405,3380,39649
20241121,140300,47180631280,3400,3395,3405,3390,28478
20241121,140200,47083881730,3395,3405,3410,3390,36252
20241121,140100,46960634925,3410,3415,3415,3410,29381
20241121,140000,46860407330,3415,3420,3420,3410,25841
20241121,135900,46772167510,3420,3420,3430,3415,58857
20241121,135800,46570563780,3420,3405,3430,3405,61272
20241121,135700,46360899985,3405,3370,3410,3365,37782
20241121,135600,46232610240,3365,3405,3415,3365,124824
20241121,135500,45809907205,3405,3425,3430,3400,84882
20241121,135400,45520106670,3425,3435,3435,3420,58475
20241121,135300,45319691005,3430,3420,3435,3415,47080
20241121,135200,45158484340,3415,3430,3435,3410,114444
20241121,135100,44766962410,3430,3445,3450,3430,120238
20241121,135000,44353718245,3445,3490,3495,3440,270279
20241121,134900,43416673895,3490,3480,3505,3465,423704
20241121,134800,41937959475,3480,3470,3480,3465,118275
20241121,134700,41527511970,3475,3450,3475,3445,156568
20241121,134600,40985125070,3450,3430,3455,3425,70037
20241121,134500,40744093510,3425,3450,3455,3425,112114
20241121,134400,40357812575,3445,3430,3450,3430,100640
20241121,134300,40011233560,3435,3445,3445,3420,46897
20241121,134200,39850233175,3445,3445,3450,3430,119744
20241121,134100,39437930890,3445,3430,3445,3425,65710
20241121,134000,39212022755,3430,3430,3435,3420,46433
20241121,133900,39052926870,3425,3440,3445,3420,78897
20241121,133800,38781991470,3435,3440,3450,3430,154822
20241121,133700,38249258755,3440,3435,3445,3425,125069
20241121,133600,37819309650,3435,3415,3450,3415,228751
20241121,133500,37033841875,3415,3400,3415,3395,57903
20241121,133400,36836687780,3400,3405,3410,3395,19427
20241121,133300,36770616430,3410,3400,3410,3395,59722
20241121,133200,36567316245,3400,3395,3400,3390,16938
20241121,133100,36509852680,3390,3400,3405,3390,20714
20241121,133000,36439543375,3400,3370,3405,3370,66210
20241121,132900,36214966185,3375,3370,3375,3365,48241
20241121,132800,36052426515,3375,3370,3380,3365,36615
20241121,132700,35929005165,3375,3360,3380,3360,64722
20241121,132600,35710936875,3360,3390,3395,3355,94296
20241121,132500,35393119790,3390,3400,3400,3385,27139
20241121,132400,35301086805,3395,3410,3410,3395,34375
20241121,132300,35184098150,3410,3370,3410,3370,72145
20241121,132200,34939110400,3370,3395,3400,3370,78593
20241121,132100,34673174155,3395,3395,3400,3360,85743
20241121,132000,34383205140,3395,3415,3420,3390,92064
20241121,131900,34069766845,3415,3415,3430,3410,144960
20241121,131800,33573580465,3415,3405,3415,3400,73602
20241121,131700,33322517765,3405,3410,3415,3390,53611
20241121,131600,33140131250,3405,3395,3415,3390,108975
20241121,131500,32769531055,3405,3400,3415,3390,159829
20241121,131400,32226202465,3400,3385,3400,3380,103012
20241121,131300,31876399135,3380,3370,3390,3365,43887
20241121,131200,31728029240,3370,3355,3375,3355,38736
20241121,131100,31597812710,3360,3360,3375,3355,52987
20241121,131000,31419642620,3360,3400,3410,3355,189062
20241121,130900,30779883220,3390,3395,3420,3390,180408
20241121,130800,30166127795,3400,3415,3425,3390,180332
20241121,130700,29551698615,3415,3395,3420,3395,268679
20241121,130600,28637010250,3400,3375,3420,3375,219094
20241121,130500,27892599630,3375,3360,3375,3350,47249
20241121,130400,27733655370,3355,3345,3355,3345,8244
20241121,130300,27706014865,3355,3360,3370,3345,46925
20241121,130200,27548434680,3360,3345,3360,3345,79524
20241121,130100,27281947380,3340,3335,3340,3325,10900
20241121,130000,27245563670,3335,3330,3335,3320,10242
20241121,125900,27211460945,3330,3325,3330,3320,4135
20241121,125800,27197707690,3320,3320,3320,3320,1049
20241121,125700,27194225010,3320,3320,3325,3320,8488
20241121,125600,27166043225,3320,3320,3325,3320,3338
20241121,125500,27154960285,3320,3320,3325,3320,6130
20241121,125400,27134603605,3320,3330,3335,3320,18059
20241121,125300,27074498460,3335,3335,3335,3330,2735
20241121,125200,27065379300,3335,3335,3340,3330,7975
20241121,125100,27038777120,3335,3340,3340,3330,7887
20241121,125000,27012476335,3340,3345,3345,3340,8114
20241121,124900,26985372790,3345,3350,3350,3340,14980
20241121,124800,26935246460,3350,3335,3350,3330,30048
20241121,124700,26834839645,3330,3320,3335,3320,13686
20241121,124600,26789276615,3325,3315,3325,3310,12504
20241121,124500,26747795850,3315,3310,3315,3305,3822
20241121,124400,26735152170,3310,3310,3310,3305,4136
20241121,124300,26721478865,3310,3310,3310,3305,2139
20241121,124200,26714402580,3310,3310,3310,3305,10306
20241121,124100,26680331775,3310,3315,3320,3305,6307
20241121,124000,26659447415,3310,3315,3315,3310,3577
20241121,123900,26647599825,3310,3310,3315,3295,49750
20241121,123800,26483357545,3315,3320,3320,3310,6625
20241121,123700,26461387905,3320,3320,3320,3315,1194
20241121,123600,26457428065,3320,3320,3325,3315,3087
20241121,123500,26447177420,3320,3320,3320,3320,3477
20241121,123400,26435633780,3325,3330,3330,3320,7156
20241121,123300,26411837980,3330,3330,3330,3325,5298
20241121,123200,26394202530,3330,3330,3330,3325,7198
20241121,123100,26370252790,3330,3335,3335,3325,4823
20241121,123000,26354193965,3330,3335,3335,3330,3989
20241121,122900,26340899730,3330,3325,3335,3325,6046
20241121,122800,26320765025,3325,3325,3330,3315,5694
20241121,122700,26301838755,3325,3345,3345,3325,11737
20241121,122600,26262649730,3345,3350,3350,3335,12176
20241121,122500,26221964795,3345,3345,3350,3340,36237
20241121,122400,26100719205,3345,3310,3350,3305,86555
20241121,122300,25812428845,3315,3320,3320,3315,7148
20241121,122200,25788723550,3320,3310,3320,3305,23188
20241121,122100,25711885665,3310,3305,3315,3305,12485
20241121,122000,25670570980,3300,3290,3300,3290,6473
20241121,121900,25649240520,3290,3290,3290,3285,2828
20241121,121800,25639938535,3290,3290,3295,3290,7950
20241121,121700,25613782580,3290,3295,3295,3290,1720
20241121,121600,25608121265,3295,3285,3295,3285,4277
20241121,121500,25594063235,3285,3295,3300,3285,7662
20241121,121400,25568855995,3295,3295,3295,3290,2572
20241121,121300,25560381755,3295,3285,3295,3285,3686
20241121,121200,25548261980,3285,3295,3295,3285,4660
20241121,121100,25532931630,3295,3295,3305,3295,7319
20241121,121000,25508762640,3295,3285,3295,3285,3810
20241121,120900,25496227985,3285,3290,3295,3285,4217
20241121,120800,25482360885,3290,3295,3305,3290,1260
20241121,120700,25478210320,3285,3295,3295,3285,3469
20241121,120600,25466795425,3295,3305,3305,3290,4172
20241121,120500,25453026585,3315,3305,3315,3305,2172
20241121,120400,25445842095,3310,3305,3310,3305,2551
20241121,120300,25437404375,3305,3305,3305,3300,1144
20241121,120200,25433627715,3300,3300,3300,3300,740
20241121,120100,25431185715,3300,3290,3315,3290,14830
20241121,120000,25382165940,3290,3285,3290,3285,3495
20241121,115900,25370683100,3285,3285,3285,3280,1684
20241121,115800,25365153770,3285,3285,3285,3280,1648
20241121,115700,25359740235,3290,3285,3290,3285,4254
20241121,115600,25345765830,3285,3285,3290,3280,5431
20241121,115500,25327927765,3290,3285,3290,3280,585
20241121,115400,25326005885,3285,3285,3290,3285,5483
20241121,115300,25307984475,3285,3285,3290,3280,10496
20241121,115200,25273499905,3285,3290,3290,3285,6303
20241121,115100,25252794195,3290,3290,3295,3290,4461
20241121,115000,25238117500,3295,3295,3295,3295,6611
20241121,114900,25216334255,3295,3300,3305,3290,24124
20241121,114800,25136756790,3300,3300,3305,3300,10141
20241121,114700,25103288985,3305,3305,3305,3300,3429
20241121,114600,25091973260,3305,3305,3310,3300,3940
20241121,114500,25078953035,3300,3310,3310,3300,6835
20241121,114400,25056373640,3310,3305,3310,3305,4044
20241121,114300,25043008105,3305,3310,3315,3305,3574
20241121,114200,25031169940,3310,3310,3315,3305,7296
20241121,114100,25007000985,3310,3305,3315,3305,1092
20241121,114000,25003387700,3305,3320,3320,3305,3431
20241121,113900,24992018615,3320,3300,3320,3300,15841
20241121,113800,24939525830,3300,3305,3310,3300,6765
20241121,113700,24917188740,3310,3310,3310,3305,1204
20241121,113600,24913207750,3310,3320,3320,3305,2683
20241121,113500,24904320190,3305,3315,3320,3305,18278
20241121,113400,24843844870,3315,3315,3320,3310,9186
20241121,113300,24813400775,3315,3320,3320,3315,17937
20241121,113200,24753929745,3315,3320,3320,3315,7276
20241121,113100,24729781250,3320,3320,3320,3315,5996
20241121,113000,24709878630,3320,3320,3320,3315,4084
20241121,112900,24696322805,3320,3315,3320,3315,5691
20241121,112800,24677448750,3315,3320,3320,3315,5905
20241121,112700,24657855510,3320,3315,3320,3315,6517
20241121,112600,24636224225,3320,3320,3325,3315,5840
20241121,112500,24616828940,3315,3325,3325,3315,11144
20241121,112400,24579832275,3320,3320,3325,3315,10359
20241121,112300,24545453100,3320,3325,3325,3320,13124
20241121,112200,24501877625,3325,3325,3325,3320,17502
20241121,112100,24443693935,3320,3315,3325,3315,11901
20241121,112000,24404181485,3315,3330,3330,3315,32703
20241121,111900,24295580880,3325,3315,3330,3315,47178
20241121,111800,24138732000,3315,3305,3320,3300,41716
20241121,111700,24000635640,3305,3295,3305,3290,17306
20241121,111600,23943573150,3295,3300,3300,3285,6939
20241121,111500,23920725050,3300,3280,3300,3280,12191
20241121,111400,23880613245,3280,3280,3290,3275,7561
20241121,111300,23855769545,3280,3275,3280,3275,7247
20241121,111200,23832002840,3270,3275,3280,3270,5563
20241121,111100,23813784530,3280,3275,3280,3270,2701
20241121,111000,23804941130,3270,3270,3275,3265,3056
20241121,110900,23794946955,3265,3270,3270,3265,5806
20241121,110800,23775987355,3270,3270,3275,3270,5244
20241121,110700,23758838740,3270,3270,3270,3265,8861
20241121,110600,23729883085,3270,3270,3270,3265,17647
20241121,110500,23672238910,3270,3270,3275,3270,6797
20241121,110400,23650012270,3270,3270,3275,3265,17332
20241121,110300,23593367140,3270,3280,3280,3270,16044
20241121,110200,23540864335,3280,3280,3285,3270,23964
20241121,110100,23462405780,3280,3275,3280,3275,9908
20241121,110000,23429933290,3275,3275,3280,3275,8847
20241121,105900,23400956430,3280,3280,3285,3275,5893
20241121,105800,23381634710,3280,3280,3280,3275,6966
20241121,105700,23358801775,3275,3280,3280,3275,7640
20241121,105600,23333772695,3275,3275,3280,3275,6956
20241121,105500,23310989545,3275,3280,3280,3275,8899
20241121,105400,23281839635,3280,3280,3285,3280,7169
20241121,105300,23258324530,3280,3280,3285,3275,9244
20241121,105200,23228006660,3280,3285,3285,3280,3910
20241121,105100,23215179655,3280,3285,3290,3280,2306
20241121,105000,23207609825,3285,3285,3295,3280,6666
20241121,104900,23185722145,3285,3280,3285,3275,7399
20241121,104800,23161449830,3280,3275,3280,3275,9558
20241121,104700,23130137680,3275,3275,3280,3270,15014
20241121,104600,23081010815,3270,3280,3280,3270,6626
20241121,104500,23059311055,3280,3270,3280,3270,13304
20241121,104400,23015737715,3270,3275,3280,3270,23289
20241121,104300,22939510750,3275,3280,3285,3275,16380
20241121,104200,22885832125,3280,3280,3285,3275,15816
20241121,104100,22833953280,3285,3285,3290,3275,26747
20241121,104000,22746148310,3285,3295,3295,3285,23040
20241121,103900,22670402600,3290,3295,3295,3290,8793
20241121,103800,22641466890,3300,3290,3300,3290,4862
20241121,103700,22625457205,3290,3295,3300,3290,19170
20241121,103600,22562359320,3290,3300,3300,3290,13609
20241121,103500,22517512730,3300,3305,3305,3295,2726
20241121,103400,22508512460,3305,3300,3305,3295,22230
20241121,103300,22435154010,3305,3300,3305,3300,10489
20241121,103200,22400513010,3305,3305,3305,3300,1768
20241121,103100,22394672305,3305,3295,3305,3295,5042
20241121,103000,22378025280,3295,3300,3300,3295,881
20241121,102900,22375119720,3300,3300,3300,3295,5929
20241121,102800,22355562550,3300,3300,3305,3295,29587
20241121,102700,22257990860,3300,3305,3305,3300,14987
20241121,102600,22208531295,3305,3305,3310,3300,6150
20241121,102500,22188206080,3300,3310,3310,3300,10741
20241121,102400,22152709245,3310,3310,3315,3305,3229
20241121,102300,22142022635,3305,3315,3315,3305,2301
20241121,102200,22134411220,3310,3310,3315,3305,4346
20241121,102100,22120024590,3310,3305,3315,3300,9170
20241121,102000,22089703260,3305,3310,3315,3305,4426
20241121,101900,22075064580,3310,3320,3325,3310,6136
20241121,101800,22054721895,3325,3315,3325,3315,13684
20241121,101700,22009263760,3320,3305,3320,3300,7288
20241121,101600,21985138320,3300,3300,3305,3295,5340
20241121,101500,21967521940,3300,3300,3300,3295,5583
20241121,101400,21949116180,3295,3295,3300,3290,11550
20241121,101300,21911066595,3290,3300,3305,3290,17504
20241121,101200,21853433895,3300,3300,3305,3295,28597
20241121,101100,21759043910,3300,3310,3315,3300,40308
20241121,101000,21625824405,3310,3320,3325,3305,47652
20241121,100900,21467952445,3320,3320,3325,3320,7783
20241121,100800,21442105150,3320,3330,3330,3320,3937
20241121,100700,21429030385,3330,3325,3335,3320,9679
20241121,100600,21396827930,3320,3320,3325,3320,3479
20241121,100500,21385276595,3320,3330,3335,3320,14685
20241121,100400,21336439435,3335,3315,3335,3310,36390
20241121,100300,21215531815,3315,3315,3320,3305,14670
20241121,100200,21166922125,3315,3315,3320,3305,14049
20241121,100100,21120419340,3315,3320,3325,3310,34368
20241121,100000,21006508675,3320,3315,3325,3315,4755
20241121,095900,20990720820,3315,3325,3325,3310,7418
20241121,095800,20966102595,3325,3330,3330,3315,8692
20241121,095700,20937218485,3330,3320,3330,3315,39494
20241121,095600,20805989805,3315,3315,3320,3310,15107
20241121,095500,20755910590,3315,3305,3320,3300,28739
20241121,095400,20660741210,3305,3300,3310,3290,10878
20241121,095300,20624821735,3300,3300,3300,3285,4519
20241121,095200,20609923040,3285,3285,3305,3280,29475
20241121,095100,20512970935,3290,3295,3300,3285,10940
20241121,095000,20476956005,3290,3305,3310,3290,22043
20241121,094900,20404209505,3305,3315,3315,3305,31074
20241121,094800,20301272875,3305,3300,3315,3295,24072
20241121,094700,20221671050,3300,3300,3300,3295,15875
20241121,094600,20169300360,3300,3265,3315,3265,64059
20241121,094500,19958536035,3265,3280,3280,3265,47151
20241121,094400,19804367670,3280,3285,3285,3270,42063
20241121,094300,19666551865,3275,3290,3290,3275,65533
20241121,094200,19451472620,3285,3295,3295,3285,16615
20241121,094100,19396805915,3300,3295,3300,3295,19570
20241121,094000,19332293100,3300,3290,3305,3290,33377
20241121,093900,19222218450,3285,3285,3295,3275,23571
20241121,093800,19144802515,3275,3275,3290,3275,17644
20241121,093700,19086937410,3275,3275,3280,3265,48418
20241121,093600,18928448045,3275,3295,3295,3270,45722
20241121,093500,18778492695,3295,3295,3300,3290,24196
20241121,093400,18698813145,3295,3275,3300,3265,29294
20241121,093300,18602625830,3270,3290,3295,3260,144422
20241121,093200,18130018845,3290,3300,3310,3285,34596
20241121,093100,18016159710,3290,3315,3320,3280,79177
20241121,093000,17755105870,3315,3325,3330,3310,71842
20241121,092900,17516795785,3325,3325,3330,3320,19521
20241121,092800,17451861945,3325,3330,3335,3315,43710
20241121,092700,17306407255,3335,3315,3340,3310,33868
20241121,092600,17193909380,3315,3320,3325,3310,27662
20241121,092500,17102099790,3320,3315,3330,3310,50770
20241121,092400,16933475840,3310,3280,3320,3280,52773
20241121,092300,16759235115,3285,3325,3325,3280,217606
20241121,092200,16040828665,3325,3335,3340,3325,123761
20241121,092100,15628750350,3330,3330,3335,3320,100570
20241121,092000,15294064520,3335,3350,3370,3330,137512
20241121,091900,14833620105,3350,3375,3380,3350,111965
20241121,091800,14457234550,3375,3365,3395,3360,110474
20241121,091700,14083973740,3370,3415,3420,3360,161948
20241121,091600,13535082735,3415,3440,3445,3400,215004
20241121,091500,12798820305,3440,3425,3450,3420,310906
20241121,091400,11730648415,3420,3390,3425,3370,324742
20241121,091300,10623840765,3390,3335,3390,3325,114333
20241121,091200,10240194730,3335,3335,3345,3330,109314
20241121,091100,9875765670,3340,3365,3365,3340,124062
20241121,091000,9460239690,3365,3370,3380,3355,80040
20241121,090900,9191311945,3355,3390,3400,3355,97285
20241121,090800,8862786185,3395,3360,3395,3355,74891
20241121,090700,8610152430,3360,3400,3410,3350,230972
20241121,090600,7828129790,3395,3390,3415,3380,284482
20241121,090500,6861625375,3390,3370,3390,3365,180880
20241121,090400,6250475215,3370,3360,3380,3340,203457
20241121,090300,5566856975,3345,3350,3360,3335,172689
20241121,090200,4988683565,3345,3370,3370,3335,189687
20241121,090100,4353706955,3370,3395,3405,3330,402963
20241121,090000,2996847440,3400,3395,3430,3370,881757