stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,211600,67290419385,3305,3305,3305,3305,66472
20241120,211500,67290419385,3305,3305,3305,3305,0
20241120,211400,67290419385,3305,3305,3305,3305,0
20241120,211300,67290419385,3305,3305,3305,3305,0
20241120,211200,67290419385,3305,3305,3305,3305,0
20241120,211100,67290419385,3305,3305,3305,3305,0
20241120,211000,67290419385,3305,3305,3305,3305,0
20241120,210900,67290419385,3305,3305,3305,3305,0
20241120,210800,67290419385,3305,3305,3305,3305,0
20241120,210700,67290419385,3305,3305,3305,3305,0
20241120,210600,67290419385,3305,3305,3305,3305,0
20241120,210500,67290419385,3305,3305,3305,3305,0
20241120,210400,67290419385,3305,3305,3305,3305,0
20241120,210300,67290419385,3305,3305,3305,3305,0
20241120,210200,67290419385,3305,3305,3305,3305,0
20241120,210100,67290419385,3305,3305,3305,3305,0
20241120,210000,67290419385,3305,3305,3305,3305,0
20241120,205900,67290419385,3305,3305,3305,3305,0
20241120,205800,67290419385,3305,3305,3305,3305,0
20241120,205700,67290419385,3305,3305,3305,3305,0
20241120,205600,67290419385,3305,3305,3305,3305,0
20241120,205500,67290419385,3305,3305,3305,3305,0
20241120,205400,67290419385,3305,3305,3305,3305,0
20241120,205300,67290419385,3305,3305,3305,3305,0
20241120,205200,67290419385,3305,3305,3305,3305,0
20241120,205100,67290419385,3305,3305,3305,3305,0
20241120,205000,67290419385,3305,3305,3305,3305,0
20241120,204900,67290419385,3305,3305,3305,3305,0
20241120,204800,67290419385,3305,3305,3305,3305,0
20241120,204700,67290419385,3305,3305,3305,3305,0
20241120,204600,67290419385,3305,3305,3305,3305,66472
20241120,204500,67290419385,3305,3305,3305,3305,0
20241120,204400,67290419385,3305,3305,3305,3305,0
20241120,204300,67290419385,3305,3305,3305,3305,0
20241120,204200,67290419385,3305,3305,3305,3305,0
20241120,204100,67290419385,3305,3305,3305,3305,0
20241120,204000,67290419385,3305,3305,3305,3305,0
20241120,203900,67290419385,3305,3305,3305,3305,0
20241120,203800,67290419385,3305,3305,3305,3305,0
20241120,203700,67290419385,3305,3305,3305,3305,0
20241120,203600,67290419385,3305,3305,3305,3305,0
20241120,203500,67290419385,3305,3305,3305,3305,0
20241120,203400,67290419385,3305,3305,3305,3305,0
20241120,203300,67290419385,3305,3305,3305,3305,0
20241120,203200,67290419385,3305,3305,3305,3305,0
20241120,203100,67290419385,3305,3305,3305,3305,0
20241120,203000,67290419385,3305,3305,3305,3305,0
20241120,202900,67290419385,3305,3305,3305,3305,0
20241120,202800,67290419385,3305,3305,3305,3305,0
20241120,202700,67290419385,3305,3305,3305,3305,0
20241120,202600,67290419385,3305,3305,3305,3305,0
20241120,202500,67290419385,3305,3305,3305,3305,0
20241120,202400,67290419385,3305,3305,3305,3305,0
20241120,202300,67290419385,3305,3305,3305,3305,0
20241120,202200,67290419385,3305,3305,3305,3305,0
20241120,202100,67290419385,3305,3305,3305,3305,0
20241120,202000,67290419385,3305,3305,3305,3305,0
20241120,201900,67290419385,3305,3305,3305,3305,0
20241120,201800,67290419385,3305,3305,3305,3305,0
20241120,201700,67290419385,3305,3305,3305,3305,0
20241120,201600,67290419385,3305,3305,3305,3305,66472
20241120,201500,67290419385,3305,3305,3305,3305,0
20241120,201400,67290419385,3305,3305,3305,3305,0
20241120,201300,67290419385,3305,3305,3305,3305,0
20241120,201200,67290419385,3305,3305,3305,3305,0
20241120,201100,67290419385,3305,3305,3305,3305,0
20241120,201000,67290419385,3305,3305,3305,3305,0
20241120,200900,67290419385,3305,3305,3305,3305,0
20241120,200800,67290419385,3305,3305,3305,3305,0
20241120,200700,67290419385,3305,3305,3305,3305,0
20241120,200600,67290419385,3305,3305,3305,3305,0
20241120,200500,67290419385,3305,3305,3305,3305,0
20241120,200400,67290419385,3305,3305,3305,3305,0
20241120,200300,67290419385,3305,3305,3305,3305,0
20241120,200200,67290419385,3305,3305,3305,3305,0
20241120,200100,67290419385,3305,3305,3305,3305,0
20241120,200000,67290419385,3305,3305,3305,3305,0
20241120,195900,67290419385,3305,3305,3305,3305,0
20241120,195800,67290419385,3305,3305,3305,3305,0
20241120,195700,67290419385,3305,3305,3305,3305,0
20241120,195600,67290419385,3305,3305,3305,3305,0
20241120,195500,67290419385,3305,3305,3305,3305,0
20241120,195400,67290419385,3305,3305,3305,3305,0
20241120,195300,67290419385,3305,3305,3305,3305,0
20241120,195200,67290419385,3305,3305,3305,3305,0
20241120,195100,67290419385,3305,3305,3305,3305,0
20241120,195000,67290419385,3305,3305,3305,3305,0
20241120,194900,67290419385,3305,3305,3305,3305,0
20241120,194800,67290419385,3305,3305,3305,3305,0
20241120,194700,67290419385,3305,3305,3305,3305,0
20241120,194600,67290419385,3305,3305,3305,3305,66472
20241120,194500,67290419385,3305,3305,3305,3305,0
20241120,194400,67290419385,3305,3305,3305,3305,0
20241120,194300,67290419385,3305,3305,3305,3305,0
20241120,194200,67290419385,3305,3305,3305,3305,0
20241120,194100,67290419385,3305,3305,3305,3305,0
20241120,194000,67290419385,3305,3305,3305,3305,0
20241120,193900,67290419385,3305,3305,3305,3305,0
20241120,193800,67290419385,3305,3305,3305,3305,0
20241120,193700,67290419385,3305,3305,3305,3305,0
20241120,193600,67290419385,3305,3305,3305,3305,0
20241120,193500,67290419385,3305,3305,3305,3305,0
20241120,193400,67290419385,3305,3305,3305,3305,0
20241120,193300,67290419385,3305,3305,3305,3305,0
20241120,193200,67290419385,3305,3305,3305,3305,0
20241120,193100,67290419385,3305,3305,3305,3305,0
20241120,193000,67290419385,3305,3305,3305,3305,0
20241120,192900,67290419385,3305,3305,3305,3305,0
20241120,192800,67290419385,3305,3305,3305,3305,0
20241120,192700,67290419385,3305,3305,3305,3305,0
20241120,192600,67290419385,3305,3305,3305,3305,0
20241120,192500,67290419385,3305,3305,3305,3305,0
20241120,192400,67290419385,3305,3305,3305,3305,0
20241120,192300,67290419385,3305,3305,3305,3305,0
20241120,192200,67290419385,3305,3305,3305,3305,0
20241120,192100,67290419385,3305,3305,3305,3305,0
20241120,192000,67290419385,3305,3305,3305,3305,0
20241120,191900,67290419385,3305,3305,3305,3305,0
20241120,191800,67290419385,3305,3305,3305,3305,0
20241120,191700,67290419385,3305,3305,3305,3305,0
20241120,191600,67290419385,3305,3305,3305,3305,66472
20241120,191500,67290419385,3305,3305,3305,3305,0
20241120,191400,67290419385,3305,3305,3305,3305,0
20241120,191300,67290419385,3305,3305,3305,3305,0
20241120,191200,67290419385,3305,3305,3305,3305,0
20241120,191100,67290419385,3305,3305,3305,3305,0
20241120,191000,67290419385,3305,3305,3305,3305,0
20241120,190900,67290419385,3305,3305,3305,3305,0
20241120,190800,67290419385,3305,3305,3305,3305,0
20241120,190700,67290419385,3305,3305,3305,3305,0
20241120,190600,67290419385,3305,3305,3305,3305,0
20241120,190500,67290419385,3305,3305,3305,3305,0
20241120,190400,67290419385,3305,3305,3305,3305,0
20241120,190300,67290419385,3305,3305,3305,3305,0
20241120,190200,67290419385,3305,3305,3305,3305,0
20241120,190100,67290419385,3305,3305,3305,3305,0
20241120,190000,67290419385,3305,3305,3305,3305,0
20241120,185900,67290419385,3305,3305,3305,3305,0
20241120,185800,67290419385,3305,3305,3305,3305,0
20241120,185700,67290419385,3305,3305,3305,3305,0
20241120,185600,67290419385,3305,3305,3305,3305,0
20241120,185500,67290419385,3305,3305,3305,3305,0
20241120,185400,67290419385,3305,3305,3305,3305,0
20241120,185300,67290419385,3305,3305,3305,3305,0
20241120,185200,67290419385,3305,3305,3305,3305,0
20241120,185100,67290419385,3305,3305,3305,3305,0
20241120,185000,67290419385,3305,3305,3305,3305,0
20241120,184900,67290419385,3305,3305,3305,3305,0
20241120,184800,67290419385,3305,3305,3305,3305,0
20241120,184700,67290419385,3305,3305,3305,3305,0
20241120,184600,67290419385,3305,3305,3305,3305,66472
20241120,184500,67290419385,3305,3305,3305,3305,0
20241120,184400,67290419385,3305,3305,3305,3305,0
20241120,184300,67290419385,3305,3305,3305,3305,0
20241120,184200,67290419385,3305,3305,3305,3305,0
20241120,184100,67290419385,3305,3305,3305,3305,0
20241120,184000,67290419385,3305,3305,3305,3305,0
20241120,183900,67290419385,3305,3305,3305,3305,0
20241120,183800,67290419385,3305,3305,3305,3305,0
20241120,183700,67290419385,3305,3305,3305,3305,0
20241120,183600,67290419385,3305,3305,3305,3305,0
20241120,183500,67290419385,3305,3305,3305,3305,0
20241120,183400,67290419385,3305,3305,3305,3305,0
20241120,183300,67290419385,3305,3305,3305,3305,0
20241120,183200,67290419385,3305,3305,3305,3305,0
20241120,183100,67290419385,3305,3305,3305,3305,0
20241120,183000,67290419385,3305,3305,3305,3305,0
20241120,182900,67290419385,3305,3305,3305,3305,0
20241120,182800,67290419385,3305,3305,3305,3305,0
20241120,182700,67290419385,3305,3305,3305,3305,0
20241120,182600,67290419385,3305,3305,3305,3305,0
20241120,182500,67290419385,3305,3305,3305,3305,0
20241120,182400,67290419385,3305,3305,3305,3305,0
20241120,182300,67290419385,3305,3305,3305,3305,0
20241120,182200,67290419385,3305,3305,3305,3305,0
20241120,182100,67290419385,3305,3305,3305,3305,0
20241120,182000,67290419385,3305,3305,3305,3305,0
20241120,181900,67290419385,3305,3305,3305,3305,0
20241120,181800,67290419385,3305,3305,3305,3305,0
20241120,181700,67290419385,3305,3305,3305,3305,0
20241120,181600,67290419385,3305,3305,3305,3305,66472
20241120,181500,67290419385,3305,3305,3305,3305,0
20241120,181400,67290419385,3305,3305,3305,3305,0
20241120,181300,67290419385,3305,3305,3305,3305,0
20241120,181200,67290419385,3305,3305,3305,3305,0
20241120,181100,67290419385,3305,3305,3305,3305,0
20241120,181000,67290419385,3305,3305,3305,3305,0
20241120,180900,67290419385,3305,3305,3305,3305,0
20241120,180800,67290419385,3305,3305,3305,3305,0
20241120,180700,67290419385,3305,3305,3305,3305,0
20241120,180600,67290419385,3305,3305,3305,3305,0
20241120,180500,67290419385,3305,3305,3305,3305,0
20241120,180400,67290419385,3305,3305,3305,3305,0
20241120,180300,67290419385,3305,3305,3305,3305,0
20241120,180200,67290419385,3305,3305,3305,3305,0
20241120,180100,67290419385,3305,3305,3305,3305,0
20241120,180000,67290419385,3305,3305,3305,3305,0
20241120,175900,67290419385,3305,3305,3305,3305,0
20241120,175800,67290419385,3305,3305,3305,3305,0
20241120,175700,67290419385,3305,3305,3305,3305,0
20241120,175600,67290419385,3305,3305,3305,3305,0
20241120,175500,67290419385,3305,3305,3305,3305,0
20241120,175400,67290419385,3305,3305,3305,3305,0
20241120,175300,67290419385,3305,3305,3305,3305,0
20241120,175200,67290419385,3305,3305,3305,3305,0
20241120,175100,67290419385,3305,3305,3305,3305,0
20241120,175000,67290419385,3305,3305,3305,3305,0
20241120,174900,67290419385,3305,3305,3305,3305,0
20241120,174800,67290419385,3305,3305,3305,3305,0
20241120,174700,67290419385,3305,3305,3305,3305,0
20241120,174600,67290419385,3305,3305,3305,3305,66472
20241120,174500,67290419385,3305,3305,3305,3305,0
20241120,174400,67290419385,3305,3305,3305,3305,0
20241120,174300,67290419385,3305,3305,3305,3305,0
20241120,174200,67290419385,3305,3305,3305,3305,0
20241120,174100,67290419385,3305,3305,3305,3305,0
20241120,174000,67290419385,3305,3305,3305,3305,0
20241120,173900,67290419385,3305,3305,3305,3305,0
20241120,173800,67290419385,3305,3305,3305,3305,0
20241120,173700,67290419385,3305,3305,3305,3305,0
20241120,173600,67290419385,3305,3305,3305,3305,0
20241120,173500,67290419385,3305,3305,3305,3305,0
20241120,173400,67290419385,3305,3305,3305,3305,0
20241120,173300,67290419385,3305,3305,3305,3305,0
20241120,173200,67290419385,3305,3305,3305,3305,0
20241120,173100,67290419385,3305,3305,3305,3305,0
20241120,173000,67290419385,3305,3305,3305,3305,0
20241120,172900,67290419385,3305,3305,3305,3305,0
20241120,172800,67290419385,3305,3305,3305,3305,0
20241120,172700,67290419385,3305,3305,3305,3305,0
20241120,172600,67290419385,3305,3305,3305,3305,0
20241120,172500,67290419385,3305,3305,3305,3305,0
20241120,172400,67290419385,3305,3305,3305,3305,0
20241120,172300,67290419385,3305,3305,3305,3305,0
20241120,172200,67290419385,3305,3305,3305,3305,0
20241120,172100,67290419385,3305,3305,3305,3305,0
20241120,172000,67290419385,3305,3305,3305,3305,0
20241120,171900,67290419385,3305,3305,3305,3305,0
20241120,171800,67290419385,3305,3305,3305,3305,0
20241120,171700,67290419385,3305,3305,3305,3305,0
20241120,171600,67290419385,3305,3305,3305,3305,66472
20241120,171500,67290419385,3305,3305,3305,3305,0
20241120,171400,67290419385,3305,3305,3305,3305,0
20241120,171300,67290419385,3305,3305,3305,3305,0
20241120,171200,67290419385,3305,3305,3305,3305,0
20241120,171100,67290419385,3305,3305,3305,3305,0
20241120,171000,67290419385,3305,3305,3305,3305,0
20241120,170900,67290419385,3305,3305,3305,3305,0
20241120,170800,67290419385,3305,3305,3305,3305,0
20241120,170700,67290419385,3305,3305,3305,3305,0
20241120,170600,67290419385,3305,3305,3305,3305,0
20241120,170500,67290419385,3305,3305,3305,3305,0
20241120,170400,67290419385,3305,3305,3305,3305,0
20241120,170300,67290419385,3305,3305,3305,3305,0
20241120,170200,67290419385,3305,3305,3305,3305,0
20241120,170100,67290419385,3305,3305,3305,3305,0
20241120,170000,67290419385,3305,3305,3305,3305,0
20241120,165900,67290419385,3305,3305,3305,3305,0
20241120,165800,67290419385,3305,3305,3305,3305,0
20241120,165700,67290419385,3305,3305,3305,3305,0
20241120,165600,67290419385,3305,3305,3305,3305,0
20241120,165500,67290419385,3305,3305,3305,3305,0
20241120,165400,67290419385,3305,3305,3305,3305,0
20241120,165300,67290419385,3305,3305,3305,3305,0
20241120,165200,67290419385,3305,3305,3305,3305,0
20241120,165100,67290419385,3305,3305,3305,3305,0
20241120,165000,67290419385,3305,3305,3305,3305,0
20241120,164900,67290419385,3305,3305,3305,3305,0
20241120,164800,67290419385,3305,3305,3305,3305,0
20241120,164700,67290419385,3305,3305,3305,3305,0
20241120,164600,67290419385,3305,3305,3305,3305,66472
20241120,164500,67290419385,3305,3305,3305,3305,0
20241120,164400,67290419385,3305,3305,3305,3305,0
20241120,164300,67290419385,3305,3305,3305,3305,0
20241120,164200,67290419385,3305,3305,3305,3305,0
20241120,164100,67290419385,3305,3305,3305,3305,0
20241120,164000,67290419385,3305,3305,3305,3305,0
20241120,163900,67290419385,3305,3305,3305,3305,0
20241120,163800,67290419385,3305,3305,3305,3305,0
20241120,163700,67290419385,3305,3305,3305,3305,0
20241120,163600,67290419385,3305,3305,3305,3305,0
20241120,163500,67290419385,3305,3305,3305,3305,0
20241120,163400,67290419385,3305,3305,3305,3305,0
20241120,163300,67290419385,3305,3305,3305,3305,0
20241120,163200,67290419385,3305,3305,3305,3305,0
20241120,163100,67290419385,3305,3305,3305,3305,0
20241120,163000,67290419385,3305,3305,3305,3305,0
20241120,162900,67290419385,3305,3305,3305,3305,0
20241120,162800,67290419385,3305,3305,3305,3305,0
20241120,162700,67290419385,3305,3305,3305,3305,0
20241120,162600,67290419385,3305,3305,3305,3305,0
20241120,162500,67290419385,3305,3305,3305,3305,0
20241120,162400,67290419385,3305,3305,3305,3305,0
20241120,162300,67290419385,3305,3305,3305,3305,0
20241120,162200,67290419385,3305,3305,3305,3305,0
20241120,162100,67290419385,3305,3305,3305,3305,0
20241120,162000,67290419385,3305,3305,3305,3305,0
20241120,161900,67290419385,3305,3305,3305,3305,0
20241120,161800,67290419385,3305,3305,3305,3305,0
20241120,161700,67290419385,3305,3305,3305,3305,0
20241120,161600,67290419385,3305,3305,3305,3305,66472
20241120,161500,67290419385,3305,3305,3305,3305,0
20241120,161400,67290419385,3305,3305,3305,3305,0
20241120,161300,67290419385,3305,3305,3305,3305,0
20241120,161200,67290419385,3305,3305,3305,3305,0
20241120,161100,67290419385,3305,3305,3305,3305,0
20241120,161000,67290419385,3305,3305,3305,3305,0
20241120,160900,67290419385,3305,3305,3305,3305,0
20241120,160800,67290419385,3305,3305,3305,3305,0
20241120,160700,67290419385,3305,3305,3305,3305,0
20241120,160600,67290419385,3305,3305,3305,3305,0
20241120,160500,67290419385,3305,3305,3305,3305,0
20241120,160400,67290419385,3305,3305,3305,3305,0
20241120,160300,67290419385,3305,3305,3305,3305,0
20241120,160200,67290419385,3305,3305,3305,3305,0
20241120,160100,67290419385,3305,3305,3305,3305,0
20241120,160000,67290419385,3305,3305,3305,3305,0
20241120,155900,67290419385,3305,3305,3305,3305,0
20241120,155800,67290419385,3305,3305,3305,3305,0
20241120,155700,67290419385,3305,3305,3305,3305,0
20241120,155600,67290419385,3305,3305,3305,3305,0
20241120,155500,67290419385,3305,3305,3305,3305,0
20241120,155400,67290419385,3305,3305,3305,3305,0
20241120,155300,67290419385,3305,3305,3305,3305,0
20241120,155200,67290419385,3305,3305,3305,3305,0
20241120,155100,67290419385,3305,3305,3305,3305,0
20241120,155000,67290419385,3305,3305,3305,3305,0
20241120,154900,67290419385,3305,3305,3305,3305,0
20241120,154800,67290419385,3305,3305,3305,3305,0
20241120,154700,67290419385,3305,3305,3305,3305,0
20241120,154600,67290419385,3305,3305,3305,3305,66472
20241120,154500,67290419385,3305,3305,3305,3305,0
20241120,154400,67290419385,3305,3305,3305,3305,0
20241120,154300,67290419385,3305,3305,3305,3305,0
20241120,154200,67290419385,3305,3305,3305,3305,0
20241120,154100,67290419385,3305,3305,3305,3305,0
20241120,154000,67290419385,3305,3305,3305,3305,0
20241120,153900,67290419385,3305,3305,3305,3305,0
20241120,153800,67290419385,3305,3305,3305,3305,0
20241120,153700,67290419385,3305,3305,3305,3305,0
20241120,153600,67290419385,3305,3305,3305,3305,0
20241120,153500,67290419385,3305,3305,3305,3305,0
20241120,153400,67290419385,3305,3305,3305,3305,0
20241120,153300,67290419385,3305,3305,3305,3305,0
20241120,153200,67290419385,3305,3305,3305,3305,0
20241120,153100,67290419385,3305,3305,3305,3305,0
20241120,153000,67290419385,3305,3305,3305,3305,66472
20241120,152900,67070729425,3370,3370,3370,3370,0
20241120,152800,67070729425,3370,3370,3370,3370,0
20241120,152700,67070729425,3370,3370,3370,3370,0
20241120,152600,67070729425,3370,3370,3370,3370,0
20241120,152500,67070729425,3370,3370,3370,3370,0
20241120,152400,67070729425,3370,3370,3370,3370,0
20241120,152300,67070729425,3370,3370,3370,3370,0
20241120,152200,67070729425,3370,3370,3370,3370,0
20241120,152100,67070729425,3370,3370,3370,3370,0
20241120,152000,67070729425,3370,3370,3370,3370,0
20241120,151900,67070729425,3370,3440,3445,3360,32153
20241120,151800,66961681365,3440,3460,3470,3440,18170
20241120,151700,66898959955,3460,3480,3480,3450,23083
20241120,151600,66818986610,3480,3470,3480,3465,4836
20241120,151500,66802208815,3470,3460,3495,3455,39310
20241120,151400,66665622330,3460,3450,3460,3435,14152
20241120,151300,66616767885,3445,3435,3450,3430,19717
20241120,151200,66548896420,3435,3435,3445,3435,14514
20241120,151100,66498961980,3435,3405,3440,3405,20077
20241120,151000,66430382480,3410,3415,3420,3410,14197
20241120,150900,66381944760,3425,3405,3425,3395,34734
20241120,150800,66263648030,3405,3420,3425,3405,7332
20241120,150700,66238613215,3415,3405,3420,3405,7936
20241120,150600,66211567215,3405,3425,3430,3400,14015
20241120,150500,66163659000,3425,3430,3450,3420,19163
20241120,150400,66097966680,3455,3455,3495,3450,49542
20241120,150300,65926213910,3455,3420,3455,3405,49873
20241120,150200,65755119270,3415,3405,3415,3400,18769
20241120,150100,65691105230,3405,3385,3405,3385,13660
20241120,150000,65644714615,3385,3390,3390,3380,1760
20241120,145900,65638751775,3390,3360,3390,3355,30398
20241120,145800,65536125120,3355,3350,3370,3350,6138
20241120,145700,65515516640,3355,3360,3365,3345,7355
20241120,145600,65490843280,3365,3370,3370,3355,3897
20241120,145500,65477731435,3370,3375,3380,3365,1661
20241120,145400,65472131025,3375,3350,3375,3335,9713
20241120,145300,65439539380,3355,3360,3360,3350,3279
20241120,145200,65428546860,3355,3360,3360,3355,5384
20241120,145100,65410469860,3360,3385,3390,3355,23204
20241120,145000,65331984980,3390,3375,3400,3355,35965
20241120,144900,65210305555,3355,3355,3380,3335,8027
20241120,144800,65183319470,3355,3325,3360,3310,19362
20241120,144700,65118867085,3325,3300,3330,3300,9613
20241120,144600,65086964265,3300,3320,3320,3300,8818
20241120,144500,65057812380,3320,3300,3320,3290,17980
20241120,144400,64998498700,3300,3320,3320,3300,3959
20241120,144300,64985415520,3315,3310,3320,3305,8031
20241120,144200,64958799850,3310,3275,3310,3260,25031
20241120,144100,64876767690,3275,3305,3310,3275,30778
20241120,144000,64775347760,3310,3345,3345,3310,24255
20241120,143900,64694885270,3345,3340,3345,3325,19503
20241120,143800,64629857865,3330,3350,3350,3320,57272
20241120,143700,64438649135,3360,3375,3380,3345,24338
20241120,143600,64356992240,3375,3410,3410,3370,16879
20241120,143500,64299729730,3410,3415,3420,3410,27474
20241120,143400,64205919750,3415,3400,3420,3395,9616
20241120,143300,64173115120,3405,3405,3410,3390,16689
20241120,143200,64116394965,3405,3380,3425,3380,39521
20241120,143100,63981803560,3385,3360,3385,3350,5874
20241120,143000,63962006710,3360,3360,3365,3340,8142
20241120,142900,63934749200,3355,3375,3385,3355,7171
20241120,142800,63910550470,3370,3345,3380,3345,11376
20241120,142700,63872300995,3350,3350,3355,3340,4025
20241120,142600,63858826220,3350,3350,3355,3340,4354
20241120,142500,63844239230,3355,3350,3360,3335,18981
20241120,142400,63780558095,3355,3325,3355,3325,11550
20241120,142300,63741971785,3325,3310,3325,3310,5774
20241120,142200,63722824645,3310,3315,3315,3310,11702
20241120,142100,63684068750,3310,3320,3320,3310,8492
20241120,142000,63655892705,3320,3325,3330,3315,6500
20241120,141900,63634300385,3325,3345,3350,3310,37885
20241120,141800,63508191130,3345,3385,3385,3345,29720
20241120,141700,63408306665,3385,3315,3385,3310,31681
20241120,141600,63302217775,3325,3310,3325,3305,4620
20241120,141500,63286901240,3310,3315,3335,3310,12463
20241120,141400,63245549865,3315,3315,3325,3305,10903
20241120,141300,63209425030,3320,3310,3335,3305,19596
20241120,141200,63144372260,3320,3310,3325,3305,15669
20241120,141100,63092436800,3310,3325,3325,3300,16284
20241120,141000,63038519470,3325,3305,3360,3295,53059
20241120,140900,62862347485,3295,3280,3305,3275,15038
20241120,140800,62812922330,3280,3265,3280,3260,18745
20241120,140700,62751644495,3270,3270,3275,3255,10561
20241120,140600,62717181555,3270,3285,3285,3245,24486
20241120,140500,62637289840,3285,3260,3285,3245,49464
20241120,140400,62476023515,3265,3265,3280,3235,48092
20241120,140300,62319303490,3255,3280,3300,3165,136643
20241120,140200,61877211055,3290,3345,3385,3250,163602
20241120,140100,61336623495,3325,3435,3440,3325,140814
20241120,140000,60860410190,3440,3445,3450,3435,13041
20241120,135900,60815545015,3450,3450,3455,3445,5353
20241120,135800,60797085295,3450,3445,3455,3435,62991
20241120,135700,60580375535,3440,3440,3440,3440,0
20241120,135600,60580375535,3440,3440,3440,3440,0
20241120,135500,60580375535,3440,3450,3450,3440,10898
20241120,135400,60542870575,3450,3450,3460,3450,8818
20241120,135300,60512419500,3450,3475,3480,3440,27255
20241120,135200,60418329785,3475,3480,3490,3465,24060
20241120,135100,60334728590,3480,3505,3505,3480,9162
20241120,135000,60302771865,3505,3525,3530,3485,18068
20241120,134900,60239406775,3525,3505,3525,3495,16070
20241120,134800,60182972705,3500,3485,3505,3480,14541
20241120,134700,60132131680,3480,3465,3495,3465,13748
20241120,134600,60084331595,3470,3460,3475,3455,3753
20241120,134500,60071328870,3460,3465,3465,3455,7849
20241120,134400,60044143110,3465,3445,3470,3440,17340
20241120,134300,59984340330,3445,3460,3465,3440,10059
20241120,134200,59949623960,3465,3460,3475,3455,10309
20241120,134100,59913956075,3470,3465,3470,3460,6612
20241120,134000,59891052020,3465,3465,3470,3465,2958
20241120,133900,59880801620,3465,3485,3485,3450,13510
20241120,133800,59833997585,3465,3460,3490,3445,12009
20241120,133700,59792423825,3460,3450,3470,3440,21777
20241120,133600,59717381185,3450,3480,3490,3440,63451
20241120,133500,59497970575,3480,3480,3495,3475,7549
20241120,133400,59471680315,3480,3495,3495,3470,14218
20241120,133300,59422221420,3480,3515,3515,3470,19263
20241120,133200,59355190215,3515,3535,3540,3470,41767
20241120,133100,59209175245,3525,3525,3535,3500,2599
20241120,133000,59200026380,3495,3510,3525,3495,10115
20241120,132900,59164535765,3515,3500,3515,3495,6496
20241120,132800,59141796220,3500,3510,3510,3500,9613
20241120,132700,59108133445,3515,3520,3520,3505,4600
20241120,132600,59091972845,3520,3525,3525,3515,2583
20241120,132500,59082881470,3530,3550,3550,3515,6550
20241120,132400,59059780070,3550,3550,3555,3525,4546
20241120,132300,59043667760,3525,3540,3550,3520,3831
20241120,132200,59030133040,3545,3525,3550,3515,9084
20241120,132100,58998139415,3525,3525,3555,3515,2502
20241120,132000,58989290595,3510,3525,3525,3510,4330
20241120,131900,58974062310,3550,3535,3550,3525,3239
20241120,131800,58962619450,3530,3535,3540,3530,994
20241120,131700,58959107310,3535,3545,3545,3525,2728
20241120,131600,58949470535,3545,3535,3545,3535,721
20241120,131500,58946921215,3535,3555,3555,3535,668
20241120,131400,58944550385,3550,3535,3550,3535,3793
20241120,131300,58931112805,3530,3530,3535,3520,1087
20241120,131200,58927280550,3530,3510,3530,3505,4541
20241120,131100,58911324900,3505,3555,3555,3505,5668
20241120,131000,58891339120,3555,3560,3560,3550,1895
20241120,130900,58884601745,3560,3540,3560,3530,4914
20241120,130800,58867156760,3540,3525,3545,3520,7800
20241120,130700,58839623650,3525,3525,3540,3525,3450
20241120,130600,58827457005,3525,3530,3530,3525,1841
20241120,130500,58820967330,3525,3535,3535,3490,14836
20241120,130400,58768875860,3540,3555,3555,3540,1458
20241120,130300,58763712685,3555,3555,3555,3555,1064
20241120,130200,58759930165,3555,3540,3565,3530,2377
20241120,130100,58751487395,3565,3540,3565,3520,17115
20241120,130000,58690870635,3540,3550,3555,3540,3739
20241120,125900,58677613010,3550,3565,3565,3545,7253
20241120,125800,58651783745,3565,3545,3570,3545,7170
20241120,125700,58626242910,3550,3530,3550,3530,4500
20241120,125600,58610347800,3535,3525,3540,3520,3427
20241120,125500,58598252645,3535,3530,3550,3510,6711
20241120,125400,58574581010,3530,3565,3565,3510,18472
20241120,125300,58509238145,3565,3540,3570,3530,24319
20241120,125200,58422758075,3535,3525,3545,3515,6071
20241120,125100,58401328540,3515,3515,3530,3510,6582
20241120,125000,58378156880,3515,3500,3515,3495,3797
20241120,124900,58364841280,3490,3495,3505,3485,6696
20241120,124800,58341472740,3490,3490,3500,3480,12895
20241120,124700,58296492000,3485,3515,3515,3485,18660
20241120,124600,58231192495,3515,3525,3525,3510,12112
20241120,124500,58188609885,3525,3530,3540,3515,5078
20241120,124400,58170740770,3520,3545,3545,3515,10140
20241120,124300,58134898770,3545,3535,3550,3530,4050
20241120,124200,58120568545,3525,3555,3555,3520,9015
20241120,124100,58088712570,3545,3565,3575,3545,11220
20241120,124000,58048741575,3570,3535,3570,3535,5333
20241120,123900,58029796690,3550,3535,3570,3535,13383
20241120,123800,57982259750,3550,3510,3555,3505,12411
20241120,123700,57938503725,3515,3530,3530,3510,7333
20241120,123600,57912674500,3530,3535,3535,3520,15734
20241120,123500,57857138400,3540,3545,3550,3540,5050
20241120,123400,57839246800,3540,3545,3550,3540,3758
20241120,123300,57825929810,3545,3545,3550,3540,4839
20241120,123200,57808783010,3550,3530,3555,3525,16913
20241120,123100,57748856050,3525,3505,3530,3500,8825
20241120,123000,57717818270,3515,3480,3515,3475,8728
20241120,122900,57687291270,3480,3485,3500,3475,20042
20241120,122800,57617429180,3485,3500,3500,3485,4940
20241120,122700,57600186315,3500,3490,3515,3480,18916
20241120,122600,57534137430,3485,3500,3500,3480,13917
20241120,122500,57485575305,3500,3515,3515,3495,18309
20241120,122400,57421486555,3515,3505,3525,3500,16500
20241120,122300,57363668620,3505,3540,3540,3505,4498
20241120,122200,57347865095,3505,3545,3555,3505,16593
20241120,122100,57289435075,3540,3535,3555,3535,5958
20241120,122000,57268294625,3535,3530,3550,3530,8513
20241120,121900,57238194780,3530,3540,3550,3530,22041
20241120,121800,57160265955,3540,3550,3555,3540,5616
20241120,121700,57140351060,3550,3555,3555,3550,1539
20241120,121600,57134886050,3550,3550,3560,3550,2773
20241120,121500,57125030620,3550,3550,3565,3545,9770
20241120,121400,57090309505,3550,3565,3565,3545,11676
20241120,121300,57048874415,3560,3565,3565,3545,11663
20241120,121200,57007488320,3555,3565,3585,3550,4828
20241120,121100,56990272530,3570,3585,3590,3570,14060
20241120,121000,56939967900,3585,3565,3585,3565,9046
20241120,120900,56907609880,3570,3555,3570,3555,4693
20241120,120800,56890897940,3550,3575,3580,3550,9338
20241120,120700,56857582230,3575,3570,3590,3560,24767
20241120,120600,56769039705,3570,3515,3575,3515,21250
20241120,120500,56693679160,3520,3515,3520,3510,2639
20241120,120400,56684408145,3515,3520,3525,3505,6526
20241120,120300,56661459320,3515,3485,3520,3480,14561
20241120,120200,56610523195,3490,3505,3505,3485,17839
20241120,120100,56548238905,3505,3470,3505,3470,37133
20241120,120000,56418838465,3470,3505,3510,3470,70389
20241120,115900,56173235060,3505,3510,3535,3500,26180
20241120,115800,56081175970,3515,3550,3550,3490,100214
20241120,115700,55729431850,3550,3555,3560,3535,16874
20241120,115600,55669552865,3550,3550,3560,3540,8119
20241120,115500,55640726330,3545,3545,3550,3530,36363
20241120,115400,55512155320,3545,3565,3585,3520,48637
20241120,115300,55339537300,3565,3555,3585,3530,35786
20241120,115200,55212103075,3550,3620,3645,3550,57912
20241120,115100,55003908075,3610,3645,3650,3610,18718
20241120,115000,54936001315,3640,3650,3660,3640,16235
20241120,114900,54876724580,3655,3650,3660,3645,3024
20241120,114800,54865681910,3650,3645,3665,3645,7642
20241120,114700,54837728625,3650,3665,3675,3645,6896
20241120,114600,54812519615,3655,3670,3685,3645,6432
20241120,114500,54788980870,3685,3650,3685,3640,13771
20241120,114400,54738453765,3650,3655,3665,3645,14846
20241120,114300,54684241775,3655,3655,3670,3650,8644
20241120,114200,54652686590,3655,3650,3655,3650,7454
20241120,114100,54625449645,3655,3670,3675,3655,9414
20241120,114000,54590986940,3675,3670,3675,3660,1584
20241120,113900,54585177545,3670,3655,3675,3655,1500
20241120,113800,54579677495,3660,3655,3660,3650,7770
20241120,113700,54551274550,3655,3670,3670,3655,6670
20241120,113600,54526856700,3675,3665,3675,3665,2314
20241120,113500,54518363750,3660,3680,3685,3660,6463
20241120,113400,54494634985,3680,3685,3720,3680,14192
20241120,113300,54442225765,3720,3675,3720,3660,22329
20241120,113200,54359873635,3670,3685,3700,3670,15467
20241120,113100,54302830020,3690,3700,3720,3685,26368
20241120,113000,54205199370,3685,3655,3700,3655,12790
20241120,112900,54158218955,3665,3655,3670,3655,5204
20241120,112800,54139163250,3655,3655,3660,3645,4824
20241120,112700,54121557250,3655,3660,3665,3650,2801
20241120,112600,54111328440,3660,3645,3670,3645,4576
20241120,112500,54094630595,3645,3665,3690,3640,11346
20241120,112400,54053010500,3685,3645,3685,3625,21914
20241120,112300,53973275640,3650,3640,3665,3640,3123
20241120,112200,53961882745,3640,3640,3670,3635,15102
20241120,112100,53906805780,3635,3680,3680,3635,18610
20241120,112000,53838810890,3680,3655,3695,3650,10873
20241120,111900,53798887475,3660,3680,3680,3650,8185
20241120,111800,53768926565,3680,3685,3700,3675,9780
20241120,111700,53732894765,3680,3745,3770,3680,19616
20241120,111600,53659591010,3760,3665,3785,3665,46502
20241120,111500,53485725135,3685,3660,3690,3640,14923
20241120,111400,53430826235,3660,3655,3660,3630,3793
20241120,111300,53416991705,3655,3640,3660,3625,12338
20241120,111200,53372081800,3645,3640,3650,3620,12581
20241120,111100,53326432390,3640,3675,3675,3640,9863
20241120,111000,53290435715,3655,3680,3680,3650,5577
20241120,110900,53270025515,3665,3635,3675,3635,9418
20241120,110800,53235559085,3635,3655,3665,3635,13389
20241120,110700,53186718840,3645,3665,3665,3610,65536
20241120,110600,52948527580,3665,3675,3680,3650,13570
20241120,110500,52898878190,3675,3680,3680,3660,7254
20241120,110400,52872276455,3680,3700,3700,3660,22296
20241120,110300,52790468485,3700,3685,3710,3665,18143
20241120,110200,52723462440,3685,3655,3695,3655,9912
20241120,110100,52687113620,3655,3655,3675,3645,19371
20241120,110000,52616327020,3655,3650,3670,3630,20619
20241120,105900,52541060655,3650,3640,3680,3630,33916
20241120,105800,52417527750,3640,3675,3700,3640,29756
20241120,105700,52308566945,3675,3710,3710,3675,16510
20241120,105600,52247694605,3710,3720,3730,3700,6807
20241120,105500,52222399995,3720,3735,3740,3715,12212
20241120,105400,52176889675,3735,3720,3740,3710,8496
20241120,105300,52145270830,3720,3715,3720,3690,11436
20241120,105200,52102892995,3720,3670,3720,3655,18175
20241120,105100,52035777815,3680,3690,3695,3645,60545
20241120,105000,51814135845,3685,3695,3700,3685,13735
20241120,104900,51763428285,3685,3695,3700,3665,42656
20241120,104800,51606353855,3690,3725,3730,3650,74536
20241120,104700,51331538555,3730,3740,3740,3725,32205
20241120,104600,51211435150,3745,3760,3760,3740,12935
20241120,104500,51162907990,3760,3785,3785,3760,14340
20241120,104400,51108772685,3785,3790,3790,3775,11412
20241120,104300,51065582570,3790,3775,3790,3760,18607
20241120,104200,50995287105,3775,3765,3790,3750,13347
20241120,104100,50945111170,3765,3750,3770,3740,30999
20241120,104000,50828897515,3755,3790,3790,3750,25315
20241120,103900,50733632835,3780,3805,3810,3780,39325
20241120,103800,50584038820,3810,3755,3810,3750,29934
20241120,103700,50470541650,3750,3770,3770,3740,26046
20241120,103600,50372822495,3765,3745,3770,3730,32144
20241120,103500,50252611075,3745,3755,3795,3740,37930
20241120,103400,50110012955,3755,3740,3760,3730,53882
20241120,103300,49908449695,3740,3795,3805,3740,67953
20241120,103200,49652380980,3795,3805,3820,3790,33287
20241120,103100,49525817875,3800,3820,3820,3785,31502
20241120,103000,49406067230,3825,3795,3835,3790,34337
20241120,102900,49275172335,3790,3780,3800,3770,28614
20241120,102800,49166822400,3800,3810,3815,3780,44053
20241120,102700,48999631960,3815,3820,3825,3800,22224
20241120,102600,48914943380,3815,3795,3820,3790,28108
20241120,102500,48807929925,3795,3810,3845,3790,63223
20241120,102400,48566520865,3810,3795,3860,3795,67066
20241120,102300,48309124680,3800,3840,3855,3770,80519
20241120,102200,48001629410,3845,3825,3845,3790,78494
20241120,102100,47701901780,3820,3760,3830,3755,79426
20241120,102000,47399844845,3755,3735,3770,3710,101202
20241120,101900,47021097545,3735,3805,3825,3700,139569
20241120,101800,46494998005,3800,3895,3900,3780,146254
20241120,101700,45935595550,3880,3965,3970,3865,194691
20241120,101600,45174703790,3970,3895,3995,3885,398031
20241120,101500,43603229760,3895,3810,3900,3805,190580
20241120,101400,42866777395,3805,3770,3830,3770,36760
20241120,101300,42726891405,3770,3805,3855,3765,110420
20241120,101200,42305298305,3810,3790,3820,3755,56371
20241120,101100,42091625535,3790,3740,3835,3730,104147
20241120,101000,41696649240,3730,3710,3740,3710,7138
20241120,100900,41670053480,3710,3745,3750,3710,27219
20241120,100800,41568606060,3745,3735,3760,3700,19129
20241120,100700,41497060830,3725,3720,3760,3680,33045
20241120,100600,41374106775,3720,3740,3785,3715,64048
20241120,100500,41134228845,3740,3700,3760,3695,69990
20241120,100400,40872956100,3700,3670,3710,3645,41203
20241120,100300,40721330850,3670,3640,3685,3635,35230
20241120,100200,40592386265,3645,3615,3645,3615,18561
20241120,100100,40525130260,3615,3640,3650,3615,44700
20241120,100000,40362582245,3630,3620,3645,3585,88261
20241120,095900,40043649105,3620,3645,3655,3590,127362
20241120,095800,39582284665,3640,3715,3720,3625,175987
20241120,095700,38937766220,3725,3900,3915,3680,334835
20241120,095600,37661484800,3900,3820,3910,3820,283179
20241120,095500,36566972950,3865,3865,3865,3865,0
20241120,095400,36566972950,3865,3745,3865,3740,145105
20241120,095300,36015498035,3740,3700,3750,3690,66415
20241120,095200,35767619970,3700,3670,3730,3665,41669
20241120,095100,35613339440,3675,3695,3705,3665,46893
20241120,095000,35440584785,3695,3705,3740,3685,36060
20241120,094900,35306712575,3700,3725,3745,3680,43999
20241120,094800,35143611445,3745,3675,3745,3640,52386
20241120,094700,34950472235,3655,3670,3770,3650,126928
20241120,094600,34478566195,3670,3685,3690,3625,39764
20241120,094500,34332796050,3685,3680,3690,3630,69680
20241120,094400,34076793425,3665,3650,3725,3625,167891
20241120,094300,33459765375,3650,3590,3675,3570,142779
20241120,094200,32943153915,3580,3515,3595,3470,142739
20241120,094100,32437303300,3515,3530,3540,3510,37069
20241120,094000,32306788440,3530,3505,3545,3490,51140
20241120,093900,32126994035,3495,3455,3530,3440,178831
20241120,093800,31505074550,3455,3515,3545,3450,254557
20241120,093700,30613167515,3515,3515,3515,3515,0
20241120,093600,30613167515,3515,3570,3575,3515,74744
20241120,093500,30348923745,3575,3590,3590,3560,54985
20241120,093400,30152595065,3585,3570,3620,3550,98962
20241120,093300,29799200200,3570,3620,3660,3545,128392
20241120,093200,29336694290,3620,3665,3685,3585,192163
20241120,093100,28638436555,3665,3650,3740,3650,198984
20241120,093000,27903383810,3650,3770,3810,3650,266701
20241120,092900,26908725820,3775,3835,3960,3685,687791
20241120,092800,24247048635,3830,3900,3905,3770,363084
20241120,092700,22841541715,3820,3820,3820,3820,0
20241120,092600,22841541715,3820,3655,3820,3640,362495
20241120,092500,21475238910,3660,3625,3680,3600,129235
20241120,092400,21004335280,3625,3620,3650,3580,106023
20241120,092300,20619790095,3615,3605,3620,3560,41418
20241120,092200,20471235800,3605,3595,3635,3560,51536
20241120,092100,20285606825,3595,3620,3650,3580,64289
20241120,092000,20053748795,3630,3560,3685,3530,77294
20241120,091900,19775367055,3535,3565,3605,3520,89298
20241120,091800,19458036710,3575,3565,3575,3510,76385
20241120,091700,19187336660,3570,3650,3740,3525,427859
20241120,091600,17644482415,3655,3650,3700,3595,360874
20241120,091500,16326167795,3645,3580,3675,3530,160202
20241120,091400,15749893455,3555,3540,3595,3505,148191
20241120,091300,15223268440,3530,3500,3565,3480,111026
20241120,091200,14831162560,3500,3510,3525,3465,95912
20241120,091100,14496515535,3510,3450,3545,3450,162924
20241120,091000,13925923250,3450,3445,3470,3435,57573
20241120,090900,13727004745,3445,3485,3490,3435,106340
20241120,090800,13359260980,3485,3470,3500,3410,123086
20241120,090700,12933033295,3470,3360,3485,3345,251412
20241120,090600,12076958645,3365,3490,3490,3315,475604
20241120,090500,10462892945,3495,3550,3560,3490,202808
20241120,090400,9749285720,3540,3475,3595,3410,284580
20241120,090300,8752957110,3490,3445,3640,3430,691642
20241120,090200,6303993695,3445,3475,3530,3425,558695
20241120,090100,4361871845,3345,3345,3345,3345,0
20241120,090000,4361871845,3345,3700,3700,3345,1186724