stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,211700,17735275370,2740,2740,2740,2740,57738
20241121,211600,17735275370,2740,2740,2740,2740,0
20241121,211500,17735275370,2740,2740,2740,2740,0
20241121,211400,17735275370,2740,2740,2740,2740,0
20241121,211300,17735275370,2740,2740,2740,2740,0
20241121,211200,17735275370,2740,2740,2740,2740,0
20241121,211100,17735275370,2740,2740,2740,2740,0
20241121,211000,17735275370,2740,2740,2740,2740,0
20241121,210900,17735275370,2740,2740,2740,2740,0
20241121,210800,17735275370,2740,2740,2740,2740,0
20241121,210700,17735275370,2740,2740,2740,2740,0
20241121,210600,17735275370,2740,2740,2740,2740,0
20241121,210500,17735275370,2740,2740,2740,2740,0
20241121,210400,17735275370,2740,2740,2740,2740,0
20241121,210300,17735275370,2740,2740,2740,2740,0
20241121,210200,17735275370,2740,2740,2740,2740,0
20241121,210100,17735275370,2740,2740,2740,2740,0
20241121,210000,17735275370,2740,2740,2740,2740,0
20241121,205900,17735275370,2740,2740,2740,2740,0
20241121,205800,17735275370,2740,2740,2740,2740,0
20241121,205700,17735275370,2740,2740,2740,2740,0
20241121,205600,17735275370,2740,2740,2740,2740,0
20241121,205500,17735275370,2740,2740,2740,2740,0
20241121,205400,17735275370,2740,2740,2740,2740,0
20241121,205300,17735275370,2740,2740,2740,2740,0
20241121,205200,17735275370,2740,2740,2740,2740,0
20241121,205100,17735275370,2740,2740,2740,2740,0
20241121,205000,17735275370,2740,2740,2740,2740,0
20241121,204900,17735275370,2740,2740,2740,2740,0
20241121,204800,17735275370,2740,2740,2740,2740,0
20241121,204700,17735275370,2740,2740,2740,2740,57738
20241121,204600,17735275370,2740,2740,2740,2740,0
20241121,204500,17735275370,2740,2740,2740,2740,0
20241121,204400,17735275370,2740,2740,2740,2740,0
20241121,204300,17735275370,2740,2740,2740,2740,0
20241121,204200,17735275370,2740,2740,2740,2740,0
20241121,204100,17735275370,2740,2740,2740,2740,0
20241121,204000,17735275370,2740,2740,2740,2740,0
20241121,203900,17735275370,2740,2740,2740,2740,0
20241121,203800,17735275370,2740,2740,2740,2740,0
20241121,203700,17735275370,2740,2740,2740,2740,0
20241121,203600,17735275370,2740,2740,2740,2740,0
20241121,203500,17735275370,2740,2740,2740,2740,0
20241121,203400,17735275370,2740,2740,2740,2740,0
20241121,203300,17735275370,2740,2740,2740,2740,0
20241121,203200,17735275370,2740,2740,2740,2740,0
20241121,203100,17735275370,2740,2740,2740,2740,0
20241121,203000,17735275370,2740,2740,2740,2740,0
20241121,202900,17735275370,2740,2740,2740,2740,0
20241121,202800,17735275370,2740,2740,2740,2740,0
20241121,202700,17735275370,2740,2740,2740,2740,0
20241121,202600,17735275370,2740,2740,2740,2740,0
20241121,202500,17735275370,2740,2740,2740,2740,0
20241121,202400,17735275370,2740,2740,2740,2740,0
20241121,202300,17735275370,2740,2740,2740,2740,0
20241121,202200,17735275370,2740,2740,2740,2740,0
20241121,202100,17735275370,2740,2740,2740,2740,0
20241121,202000,17735275370,2740,2740,2740,2740,0
20241121,201900,17735275370,2740,2740,2740,2740,0
20241121,201800,17735275370,2740,2740,2740,2740,0
20241121,201700,17735275370,2740,2740,2740,2740,57738
20241121,201600,17735275370,2740,2740,2740,2740,0
20241121,201500,17735275370,2740,2740,2740,2740,0
20241121,201400,17735275370,2740,2740,2740,2740,0
20241121,201300,17735275370,2740,2740,2740,2740,0
20241121,201200,17735275370,2740,2740,2740,2740,0
20241121,201100,17735275370,2740,2740,2740,2740,0
20241121,201000,17735275370,2740,2740,2740,2740,0
20241121,200900,17735275370,2740,2740,2740,2740,0
20241121,200800,17735275370,2740,2740,2740,2740,0
20241121,200700,17735275370,2740,2740,2740,2740,0
20241121,200600,17735275370,2740,2740,2740,2740,0
20241121,200500,17735275370,2740,2740,2740,2740,0
20241121,200400,17735275370,2740,2740,2740,2740,0
20241121,200300,17735275370,2740,2740,2740,2740,0
20241121,200200,17735275370,2740,2740,2740,2740,0
20241121,200100,17735275370,2740,2740,2740,2740,0
20241121,200000,17735275370,2740,2740,2740,2740,0
20241121,195900,17735275370,2740,2740,2740,2740,0
20241121,195800,17735275370,2740,2740,2740,2740,0
20241121,195700,17735275370,2740,2740,2740,2740,0
20241121,195600,17735275370,2740,2740,2740,2740,0
20241121,195500,17735275370,2740,2740,2740,2740,0
20241121,195400,17735275370,2740,2740,2740,2740,0
20241121,195300,17735275370,2740,2740,2740,2740,0
20241121,195200,17735275370,2740,2740,2740,2740,0
20241121,195100,17735275370,2740,2740,2740,2740,0
20241121,195000,17735275370,2740,2740,2740,2740,0
20241121,194900,17735275370,2740,2740,2740,2740,0
20241121,194800,17735275370,2740,2740,2740,2740,0
20241121,194700,17735275370,2740,2740,2740,2740,57738
20241121,194600,17735275370,2740,2740,2740,2740,0
20241121,194500,17735275370,2740,2740,2740,2740,0
20241121,194400,17735275370,2740,2740,2740,2740,0
20241121,194300,17735275370,2740,2740,2740,2740,0
20241121,194200,17735275370,2740,2740,2740,2740,0
20241121,194100,17735275370,2740,2740,2740,2740,0
20241121,194000,17735275370,2740,2740,2740,2740,0
20241121,193900,17735275370,2740,2740,2740,2740,0
20241121,193800,17735275370,2740,2740,2740,2740,0
20241121,193700,17735275370,2740,2740,2740,2740,0
20241121,193600,17735275370,2740,2740,2740,2740,0
20241121,193500,17735275370,2740,2740,2740,2740,0
20241121,193400,17735275370,2740,2740,2740,2740,0
20241121,193300,17735275370,2740,2740,2740,2740,0
20241121,193200,17735275370,2740,2740,2740,2740,0
20241121,193100,17735275370,2740,2740,2740,2740,0
20241121,193000,17735275370,2740,2740,2740,2740,0
20241121,192900,17735275370,2740,2740,2740,2740,0
20241121,192800,17735275370,2740,2740,2740,2740,0
20241121,192700,17735275370,2740,2740,2740,2740,0
20241121,192600,17735275370,2740,2740,2740,2740,0
20241121,192500,17735275370,2740,2740,2740,2740,0
20241121,192400,17735275370,2740,2740,2740,2740,0
20241121,192300,17735275370,2740,2740,2740,2740,0
20241121,192200,17735275370,2740,2740,2740,2740,0
20241121,192100,17735275370,2740,2740,2740,2740,0
20241121,192000,17735275370,2740,2740,2740,2740,0
20241121,191900,17735275370,2740,2740,2740,2740,0
20241121,191800,17735275370,2740,2740,2740,2740,0
20241121,191700,17735275370,2740,2740,2740,2740,57738
20241121,191600,17735275370,2740,2740,2740,2740,0
20241121,191500,17735275370,2740,2740,2740,2740,0
20241121,191400,17735275370,2740,2740,2740,2740,0
20241121,191300,17735275370,2740,2740,2740,2740,0
20241121,191200,17735275370,2740,2740,2740,2740,0
20241121,191100,17735275370,2740,2740,2740,2740,0
20241121,191000,17735275370,2740,2740,2740,2740,0
20241121,190900,17735275370,2740,2740,2740,2740,0
20241121,190800,17735275370,2740,2740,2740,2740,0
20241121,190700,17735275370,2740,2740,2740,2740,0
20241121,190600,17735275370,2740,2740,2740,2740,0
20241121,190500,17735275370,2740,2740,2740,2740,0
20241121,190400,17735275370,2740,2740,2740,2740,0
20241121,190300,17735275370,2740,2740,2740,2740,0
20241121,190200,17735275370,2740,2740,2740,2740,0
20241121,190100,17735275370,2740,2740,2740,2740,0
20241121,190000,17735275370,2740,2740,2740,2740,0
20241121,185900,17735275370,2740,2740,2740,2740,0
20241121,185800,17735275370,2740,2740,2740,2740,0
20241121,185700,17735275370,2740,2740,2740,2740,0
20241121,185600,17735275370,2740,2740,2740,2740,0
20241121,185500,17735275370,2740,2740,2740,2740,0
20241121,185400,17735275370,2740,2740,2740,2740,0
20241121,185300,17735275370,2740,2740,2740,2740,0
20241121,185200,17735275370,2740,2740,2740,2740,0
20241121,185100,17735275370,2740,2740,2740,2740,0
20241121,185000,17735275370,2740,2740,2740,2740,0
20241121,184900,17735275370,2740,2740,2740,2740,0
20241121,184800,17735275370,2740,2740,2740,2740,0
20241121,184700,17735275370,2740,2740,2740,2740,57738
20241121,184600,17735275370,2740,2740,2740,2740,0
20241121,184500,17735275370,2740,2740,2740,2740,0
20241121,184400,17735275370,2740,2740,2740,2740,0
20241121,184300,17735275370,2740,2740,2740,2740,0
20241121,184200,17735275370,2740,2740,2740,2740,0
20241121,184100,17735275370,2740,2740,2740,2740,0
20241121,184000,17735275370,2740,2740,2740,2740,0
20241121,183900,17735275370,2740,2740,2740,2740,0
20241121,183800,17735275370,2740,2740,2740,2740,0
20241121,183700,17735275370,2740,2740,2740,2740,0
20241121,183600,17735275370,2740,2740,2740,2740,0
20241121,183500,17735275370,2740,2740,2740,2740,0
20241121,183400,17735275370,2740,2740,2740,2740,0
20241121,183300,17735275370,2740,2740,2740,2740,0
20241121,183200,17735275370,2740,2740,2740,2740,0
20241121,183100,17735275370,2740,2740,2740,2740,0
20241121,183000,17735275370,2740,2740,2740,2740,0
20241121,182900,17735275370,2740,2740,2740,2740,0
20241121,182800,17735275370,2740,2740,2740,2740,0
20241121,182700,17735275370,2740,2740,2740,2740,0
20241121,182600,17735275370,2740,2740,2740,2740,0
20241121,182500,17735275370,2740,2740,2740,2740,0
20241121,182400,17735275370,2740,2740,2740,2740,0
20241121,182300,17735275370,2740,2740,2740,2740,0
20241121,182200,17735275370,2740,2740,2740,2740,0
20241121,182100,17735275370,2740,2740,2740,2740,0
20241121,182000,17735275370,2740,2740,2740,2740,0
20241121,181900,17735275370,2740,2740,2740,2740,0
20241121,181800,17735275370,2740,2740,2740,2740,0
20241121,181700,17735275370,2740,2740,2740,2740,57738
20241121,181600,17735275370,2740,2740,2740,2740,0
20241121,181500,17735275370,2740,2740,2740,2740,0
20241121,181400,17735275370,2740,2740,2740,2740,0
20241121,181300,17735275370,2740,2740,2740,2740,0
20241121,181200,17735275370,2740,2740,2740,2740,0
20241121,181100,17735275370,2740,2740,2740,2740,0
20241121,181000,17735275370,2740,2740,2740,2740,0
20241121,180900,17735275370,2740,2740,2740,2740,0
20241121,180800,17735275370,2740,2740,2740,2740,0
20241121,180700,17735275370,2740,2740,2740,2740,0
20241121,180600,17735275370,2740,2740,2740,2740,0
20241121,180500,17735275370,2740,2740,2740,2740,0
20241121,180400,17735275370,2740,2740,2740,2740,0
20241121,180300,17735275370,2740,2740,2740,2740,0
20241121,180200,17735275370,2740,2740,2740,2740,0
20241121,180100,17735275370,2740,2740,2740,2740,0
20241121,180000,17735275370,2740,2740,2740,2740,0
20241121,175900,17735275370,2740,2740,2740,2740,0
20241121,175800,17735275370,2740,2740,2740,2740,0
20241121,175700,17735275370,2740,2740,2740,2740,0
20241121,175600,17735275370,2740,2740,2740,2740,0
20241121,175500,17735275370,2740,2740,2740,2740,0
20241121,175400,17735275370,2740,2740,2740,2740,0
20241121,175300,17735275370,2740,2740,2740,2740,0
20241121,175200,17735275370,2740,2740,2740,2740,0
20241121,175100,17735275370,2740,2740,2740,2740,0
20241121,175000,17735275370,2740,2740,2740,2740,0
20241121,174900,17735275370,2740,2740,2740,2740,0
20241121,174800,17735275370,2740,2740,2740,2740,0
20241121,174700,17735275370,2740,2740,2740,2740,57738
20241121,174600,17735275370,2740,2740,2740,2740,0
20241121,174500,17735275370,2740,2740,2740,2740,0
20241121,174400,17735275370,2740,2740,2740,2740,0
20241121,174300,17735275370,2740,2740,2740,2740,0
20241121,174200,17735275370,2740,2740,2740,2740,0
20241121,174100,17735275370,2740,2740,2740,2740,0
20241121,174000,17735275370,2740,2740,2740,2740,0
20241121,173900,17735275370,2740,2740,2740,2740,0
20241121,173800,17735275370,2740,2740,2740,2740,0
20241121,173700,17735275370,2740,2740,2740,2740,0
20241121,173600,17735275370,2740,2740,2740,2740,0
20241121,173500,17735275370,2740,2740,2740,2740,0
20241121,173400,17735275370,2740,2740,2740,2740,0
20241121,173300,17735275370,2740,2740,2740,2740,0
20241121,173200,17735275370,2740,2740,2740,2740,0
20241121,173100,17735275370,2740,2740,2740,2740,0
20241121,173000,17735275370,2740,2740,2740,2740,0
20241121,172900,17735275370,2740,2740,2740,2740,0
20241121,172800,17735275370,2740,2740,2740,2740,0
20241121,172700,17735275370,2740,2740,2740,2740,0
20241121,172600,17735275370,2740,2740,2740,2740,0
20241121,172500,17735275370,2740,2740,2740,2740,0
20241121,172400,17735275370,2740,2740,2740,2740,0
20241121,172300,17735275370,2740,2740,2740,2740,0
20241121,172200,17735275370,2740,2740,2740,2740,0
20241121,172100,17735275370,2740,2740,2740,2740,0
20241121,172000,17735275370,2740,2740,2740,2740,0
20241121,171900,17735275370,2740,2740,2740,2740,0
20241121,171800,17735275370,2740,2740,2740,2740,0
20241121,171700,17735275370,2740,2740,2740,2740,57738
20241121,171600,17735275370,2740,2740,2740,2740,0
20241121,171500,17735275370,2740,2740,2740,2740,0
20241121,171400,17735275370,2740,2740,2740,2740,0
20241121,171300,17735275370,2740,2740,2740,2740,0
20241121,171200,17735275370,2740,2740,2740,2740,0
20241121,171100,17735275370,2740,2740,2740,2740,0
20241121,171000,17735275370,2740,2740,2740,2740,0
20241121,170900,17735275370,2740,2740,2740,2740,0
20241121,170800,17735275370,2740,2740,2740,2740,0
20241121,170700,17735275370,2740,2740,2740,2740,0
20241121,170600,17735275370,2740,2740,2740,2740,0
20241121,170500,17735275370,2740,2740,2740,2740,0
20241121,170400,17735275370,2740,2740,2740,2740,0
20241121,170300,17735275370,2740,2740,2740,2740,0
20241121,170200,17735275370,2740,2740,2740,2740,0
20241121,170100,17735275370,2740,2740,2740,2740,0
20241121,170000,17735275370,2740,2740,2740,2740,0
20241121,165900,17735275370,2740,2740,2740,2740,0
20241121,165800,17735275370,2740,2740,2740,2740,0
20241121,165700,17735275370,2740,2740,2740,2740,0
20241121,165600,17735275370,2740,2740,2740,2740,0
20241121,165500,17735275370,2740,2740,2740,2740,0
20241121,165400,17735275370,2740,2740,2740,2740,0
20241121,165300,17735275370,2740,2740,2740,2740,0
20241121,165200,17735275370,2740,2740,2740,2740,0
20241121,165100,17735275370,2740,2740,2740,2740,0
20241121,165000,17735275370,2740,2740,2740,2740,0
20241121,164900,17735275370,2740,2740,2740,2740,0
20241121,164800,17735275370,2740,2740,2740,2740,0
20241121,164700,17735275370,2740,2740,2740,2740,57738
20241121,164600,17735275370,2740,2740,2740,2740,0
20241121,164500,17735275370,2740,2740,2740,2740,0
20241121,164400,17735275370,2740,2740,2740,2740,0
20241121,164300,17735275370,2740,2740,2740,2740,0
20241121,164200,17735275370,2740,2740,2740,2740,0
20241121,164100,17735275370,2740,2740,2740,2740,0
20241121,164000,17735275370,2740,2740,2740,2740,0
20241121,163900,17735275370,2740,2740,2740,2740,0
20241121,163800,17735275370,2740,2740,2740,2740,0
20241121,163700,17735275370,2740,2740,2740,2740,0
20241121,163600,17735275370,2740,2740,2740,2740,0
20241121,163500,17735275370,2740,2740,2740,2740,0
20241121,163400,17735275370,2740,2740,2740,2740,0
20241121,163300,17735275370,2740,2740,2740,2740,0
20241121,163200,17735275370,2740,2740,2740,2740,0
20241121,163100,17735275370,2740,2740,2740,2740,0
20241121,163000,17735275370,2740,2740,2740,2740,0
20241121,162900,17735275370,2740,2740,2740,2740,0
20241121,162800,17735275370,2740,2740,2740,2740,0
20241121,162700,17735275370,2740,2740,2740,2740,0
20241121,162600,17735275370,2740,2740,2740,2740,0
20241121,162500,17735275370,2740,2740,2740,2740,0
20241121,162400,17735275370,2740,2740,2740,2740,0
20241121,162300,17735275370,2740,2740,2740,2740,0
20241121,162200,17735275370,2740,2740,2740,2740,0
20241121,162100,17735275370,2740,2740,2740,2740,0
20241121,162000,17735275370,2740,2740,2740,2740,0
20241121,161900,17735275370,2740,2740,2740,2740,0
20241121,161800,17735275370,2740,2740,2740,2740,0
20241121,161700,17735275370,2740,2740,2740,2740,57738
20241121,161600,17735275370,2740,2740,2740,2740,0
20241121,161500,17735275370,2740,2740,2740,2740,0
20241121,161400,17735275370,2740,2740,2740,2740,0
20241121,161300,17735275370,2740,2740,2740,2740,0
20241121,161200,17735275370,2740,2740,2740,2740,0
20241121,161100,17735275370,2740,2740,2740,2740,0
20241121,161000,17735275370,2740,2740,2740,2740,0
20241121,160900,17735275370,2740,2740,2740,2740,0
20241121,160800,17735275370,2740,2740,2740,2740,0
20241121,160700,17735275370,2740,2740,2740,2740,0
20241121,160600,17735275370,2740,2740,2740,2740,0
20241121,160500,17735275370,2740,2740,2740,2740,0
20241121,160400,17735275370,2740,2740,2740,2740,0
20241121,160300,17735275370,2740,2740,2740,2740,0
20241121,160200,17735275370,2740,2740,2740,2740,0
20241121,160100,17735275370,2740,2740,2740,2740,0
20241121,160000,17735275370,2740,2740,2740,2740,0
20241121,155900,17735275370,2740,2740,2740,2740,0
20241121,155800,17735275370,2740,2740,2740,2740,0
20241121,155700,17735275370,2740,2740,2740,2740,0
20241121,155600,17735275370,2740,2740,2740,2740,0
20241121,155500,17735275370,2740,2740,2740,2740,0
20241121,155400,17735275370,2740,2740,2740,2740,0
20241121,155300,17735275370,2740,2740,2740,2740,0
20241121,155200,17735275370,2740,2740,2740,2740,0
20241121,155100,17735275370,2740,2740,2740,2740,0
20241121,155000,17735275370,2740,2740,2740,2740,0
20241121,154900,17735275370,2740,2740,2740,2740,0
20241121,154800,17735275370,2740,2740,2740,2740,0
20241121,154700,17735275370,2740,2740,2740,2740,57738
20241121,154600,17735275370,2740,2740,2740,2740,0
20241121,154500,17735275370,2740,2740,2740,2740,0
20241121,154400,17735275370,2740,2740,2740,2740,0
20241121,154300,17735275370,2740,2740,2740,2740,0
20241121,154200,17735275370,2740,2740,2740,2740,0
20241121,154100,17735275370,2740,2740,2740,2740,0
20241121,154000,17735275370,2740,2740,2740,2740,0
20241121,153900,17735275370,2740,2740,2740,2740,0
20241121,153800,17735275370,2740,2740,2740,2740,0
20241121,153700,17735275370,2740,2740,2740,2740,0
20241121,153600,17735275370,2740,2740,2740,2740,0
20241121,153500,17735275370,2740,2740,2740,2740,0
20241121,153400,17735275370,2740,2740,2740,2740,0
20241121,153300,17735275370,2740,2740,2740,2740,0
20241121,153200,17735275370,2740,2740,2740,2740,0
20241121,153100,17735275370,2740,2740,2740,2740,0
20241121,153000,17735275370,2740,2740,2740,2740,57738
20241121,152900,17577073250,2730,2730,2730,2730,0
20241121,152800,17577073250,2730,2730,2730,2730,0
20241121,152700,17577073250,2730,2730,2730,2730,0
20241121,152600,17577073250,2730,2730,2730,2730,0
20241121,152500,17577073250,2730,2730,2730,2730,0
20241121,152400,17577073250,2730,2730,2730,2730,0
20241121,152300,17577073250,2730,2730,2730,2730,0
20241121,152200,17577073250,2730,2730,2730,2730,0
20241121,152100,17577073250,2730,2730,2730,2730,0
20241121,152000,17577073250,2730,2730,2730,2730,0
20241121,151900,17577073250,2730,2730,2735,2725,42532
20241121,151800,17460826695,2730,2775,2775,2730,26137
20241121,151700,17388833180,2775,2750,2775,2735,27504
20241121,151600,17312992620,2750,2750,2750,2735,5655
20241121,151500,17297489720,2750,2740,2755,2720,14829
20241121,151400,17256957455,2740,2725,2740,2720,15206
20241121,151300,17215462005,2725,2730,2730,2720,6783
20241121,151200,17196964345,2730,2730,2735,2720,10165
20241121,151100,17169271645,2730,2705,2740,2705,11579
20241121,151000,17137699645,2705,2700,2705,2695,11787
20241121,150900,17105889480,2700,2715,2720,2700,18117
20241121,150800,17056818200,2715,2695,2720,2690,21386
20241121,150700,16999080600,2695,2705,2715,2695,37744
20241121,150600,16897089635,2705,2735,2755,2700,53588
20241121,150500,16751642855,2730,2765,2775,2715,90434
20241121,150400,16505031340,2765,2785,2785,2765,4437
20241121,150300,16492740645,2785,2780,2785,2780,9458
20241121,150200,16466408640,2780,2785,2785,2770,5460
20241121,150100,16451228140,2785,2760,2790,2760,9554
20241121,150000,16424663425,2760,2785,2785,2755,11445
20241121,145900,16393042605,2785,2785,2795,2770,34562
20241121,145800,16296836275,2790,2775,2790,2775,14235
20241121,145700,16257178860,2785,2775,2785,2770,9626
20241121,145600,16230429735,2770,2770,2775,2765,932
20241121,145500,16227849790,2765,2770,2770,2755,5434
20241121,145400,16212855400,2770,2780,2780,2755,3136
20241121,145300,16204182320,2780,2775,2780,2770,12348
20241121,145200,16169910505,2780,2760,2780,2755,3561
20241121,145100,16160049700,2775,2770,2775,2750,11814
20241121,145000,16127438680,2765,2755,2780,2755,3427
20241121,144900,16117978300,2755,2775,2780,2755,8089
20241121,144800,16095599595,2775,2785,2785,2765,3755
20241121,144700,16085182235,2785,2780,2785,2780,6876
20241121,144600,16066061425,2780,2775,2780,2765,8072
20241121,144500,16043664040,2775,2745,2780,2740,10856
20241121,144400,16013685415,2745,2750,2750,2740,4807
20241121,144300,16000490005,2750,2765,2765,2740,7254
20241121,144200,15980544950,2765,2770,2770,2755,9110
20241121,144100,15955406740,2775,2780,2785,2765,15964
20241121,144000,15911112140,2780,2775,2780,2770,4151
20241121,143900,15899593035,2775,2785,2785,2770,16440
20241121,143800,15853946645,2785,2765,2785,2765,11081
20241121,143700,15823183565,2775,2780,2780,2760,16148
20241121,143600,15778493520,2780,2765,2780,2760,6246
20241121,143500,15761210125,2770,2770,2790,2770,39628
20241121,143400,15651135455,2770,2755,2770,2755,6101
20241121,143300,15634268125,2750,2750,2765,2745,5442
20241121,143200,15619298130,2755,2750,2765,2745,7439
20241121,143100,15598776070,2765,2750,2765,2730,12209
20241121,143000,15565293140,2750,2770,2770,2735,15112
20241121,142900,15523803325,2770,2750,2775,2750,45481
20241121,142800,15398115150,2750,2735,2760,2735,32752
20241121,142700,15308090035,2735,2710,2735,2710,34208
20241121,142600,15215000925,2710,2715,2715,2710,6328
20241121,142500,15197836810,2700,2670,2715,2670,42523
20241121,142400,15083346490,2670,2665,2675,2660,8615
20241121,142300,15060366500,2670,2665,2670,2665,4519
20241121,142200,15048317965,2660,2675,2675,2660,6211
20241121,142100,15031756640,2670,2675,2675,2670,8133
20241121,142000,15010005390,2670,2680,2685,2670,13400
20241121,141900,14974200120,2685,2695,2700,2685,10441
20241121,141800,14946115485,2695,2695,2695,2685,7646
20241121,141700,14925538035,2695,2690,2700,2690,6879
20241121,141600,14907007560,2690,2695,2700,2690,14715
20241121,141500,14867333985,2695,2665,2695,2665,10372
20241121,141400,14839486580,2665,2670,2670,2660,6346
20241121,141300,14822581980,2665,2675,2680,2660,4774
20241121,141200,14809828940,2685,2670,2685,2670,23370
20241121,141100,14747243475,2670,2660,2680,2655,13947
20241121,141000,14710017800,2660,2640,2675,2640,19363
20241121,140900,14658637240,2640,2655,2655,2615,55864
20241121,140800,14511195365,2650,2665,2665,2650,9223
20241121,140700,14486739550,2675,2680,2680,2650,29927
20241121,140600,14407144940,2680,2680,2685,2675,11843
20241121,140500,14375384025,2685,2690,2690,2680,7299
20241121,140400,14355791600,2685,2680,2685,2680,16112
20241121,140300,14312582060,2680,2675,2685,2670,17508
20241121,140200,14265694205,2675,2665,2675,2660,19931
20241121,140100,14212486035,2665,2675,2680,2660,22548
20241121,140000,14152351365,2675,2685,2690,2670,16910
20241121,135900,14107037620,2685,2685,2690,2670,21844
20241121,135800,14048481075,2685,2705,2705,2680,24901
20241121,135700,13981372680,2710,2725,2725,2705,12133
20241121,135600,13948471640,2725,2715,2725,2715,10002
20241121,135500,13921261160,2720,2735,2735,2715,13367
20241121,135400,13884879730,2735,2725,2745,2720,22465
20241121,135300,13823447420,2730,2715,2740,2710,22709
20241121,135200,13761573855,2715,2695,2715,2685,34896
20241121,135100,13667466915,2695,2680,2695,2670,45940
20241121,135000,13544523855,2685,2695,2700,2680,28061
20241121,134900,13469086520,2695,2695,2700,2690,15066
20241121,134800,13428497540,2690,2700,2700,2690,18381
20241121,134700,13378952165,2700,2720,2720,2700,17677
20241121,134600,13331097650,2715,2720,2730,2710,20573
20241121,134500,13275211980,2710,2735,2740,2700,51276
20241121,134400,13135916155,2740,2740,2740,2730,12863
20241121,134300,13100719220,2740,2775,2775,2740,16423
20241121,134200,13055417050,2775,2770,2780,2765,15182
20241121,134100,13013332900,2770,2750,2770,2745,20906
20241121,134000,12955750945,2750,2760,2765,2750,11041
20241121,133900,12925309095,2760,2765,2765,2755,16458
20241121,133800,12879843060,2765,2770,2775,2760,7112
20241121,133700,12860162845,2775,2760,2775,2755,9836
20241121,133600,12832990710,2755,2775,2775,2750,24944
20241121,133500,12764274705,2765,2790,2790,2755,21462
20241121,133400,12704893745,2785,2790,2790,2785,2647
20241121,133300,12697517145,2785,2795,2795,2780,1560
20241121,133200,12693167225,2795,2800,2800,2790,3313
20241121,133100,12683921355,2795,2785,2800,2785,2031
20241121,133000,12678246330,2795,2775,2795,2770,10676
20241121,132900,12648604775,2770,2775,2780,2770,5075
20241121,132800,12634538635,2780,2785,2785,2775,6207
20241121,132700,12617282550,2785,2780,2790,2780,3945
20241121,132600,12606309020,2785,2775,2790,2770,3990
20241121,132500,12595213530,2775,2790,2790,2770,10844
20241121,132400,12565045240,2790,2800,2800,2790,8374
20241121,132300,12541635085,2800,2800,2810,2800,6055
20241121,132200,12524644445,2800,2810,2815,2800,10236
20241121,132100,12495898960,2810,2795,2810,2790,8559
20241121,132000,12471869450,2795,2805,2810,2790,11339
20241121,131900,12440135490,2800,2800,2805,2800,2079
20241121,131800,12434314070,2800,2790,2810,2790,5944
20241121,131700,12417637880,2795,2785,2795,2780,10945
20241121,131600,12387113895,2790,2790,2790,2775,14958
20241121,131500,12345506885,2780,2790,2790,2765,13282
20241121,131400,12308644935,2795,2800,2805,2795,8801
20241121,131300,12284018365,2795,2810,2810,2795,7174
20241121,131200,12263914105,2800,2820,2820,2800,8722
20241121,131100,12239444315,2820,2810,2835,2810,26689
20241121,131000,12164120310,2815,2785,2815,2780,12868
20241121,130900,12128032255,2780,2785,2795,2780,9174
20241121,130800,12102460730,2780,2775,2790,2775,7280
20241121,130700,12082220085,2780,2770,2780,2765,14946
20241121,130600,12040803045,2775,2790,2800,2770,22334
20241121,130500,11978736055,2805,2820,2820,2785,17066
20241121,130400,11930928680,2820,2795,2825,2790,32293
20241121,130300,11840185350,2795,2750,2795,2750,20665
20241121,130200,11782830630,2750,2805,2810,2750,74284
20241121,130100,11576864055,2805,2800,2810,2800,26961
20241121,130000,11501323855,2790,2790,2790,2790,0
20241121,125900,11501323855,2790,2815,2815,2790,102301
20241121,125800,11215126845,2810,2830,2830,2810,46721
20241121,125700,11083645865,2835,2830,2835,2825,7949
20241121,125600,11061160800,2830,2825,2845,2825,2266
20241121,125500,11054749695,2830,2835,2845,2825,29241
20241121,125400,10971999815,2835,2845,2845,2830,14027
20241121,125300,10932263155,2835,2840,2840,2830,7617
20241121,125200,10910654080,2850,2840,2850,2830,12561
20241121,125100,10875022750,2845,2840,2845,2825,13659
20241121,125000,10836302210,2845,2855,2855,2845,4198
20241121,124900,10824353665,2850,2855,2860,2850,3742
20241121,124800,10813679385,2850,2860,2860,2850,3924
20241121,124700,10802491495,2855,2860,2865,2855,10680
20241121,124600,10771982795,2865,2870,2870,2865,2147
20241121,124500,10765829865,2870,2870,2875,2870,2814
20241121,124400,10757743685,2870,2875,2875,2865,4458
20241121,124300,10744958115,2875,2875,2875,2870,3026
20241121,124200,10736266830,2875,2880,2885,2875,1222
20241121,124100,10732748335,2880,2870,2885,2870,2796
20241121,124000,10724708755,2870,2875,2880,2870,1349
20241121,123900,10720835310,2870,2875,2875,2870,988
20241121,123800,10717998485,2865,2880,2880,2865,5102
20241121,123700,10703363350,2880,2885,2885,2880,3731
20241121,123600,10692605230,2890,2885,2895,2880,1576
20241121,123500,10688051355,2885,2870,2885,2870,4322
20241121,123400,10675610555,2870,2870,2875,2860,1160
20241121,123300,10672284555,2875,2870,2880,2870,1942
20241121,123200,10666702815,2875,2880,2880,2865,2134
20241121,123100,10660580505,2865,2880,2880,2865,4231
20241121,123000,10648423725,2880,2890,2900,2880,14054
20241121,122900,10607756650,2895,2895,2900,2885,1942
20241121,122800,10602142010,2895,2885,2895,2880,1732
20241121,122700,10597137580,2880,2870,2885,2860,2767
20241121,122600,10589183025,2875,2875,2880,2870,1893
20241121,122500,10583743015,2880,2870,2885,2860,4432
20241121,122400,10570989955,2870,2880,2880,2870,4160
20241121,122300,10559023515,2875,2880,2885,2875,3669
20241121,122200,10548448745,2880,2860,2880,2860,6787
20241121,122100,10528969750,2855,2845,2860,2845,5905
20241121,122000,10512155710,2845,2850,2855,2845,3776
20241121,121900,10501404480,2850,2865,2865,2850,7096
20241121,121800,10481169165,2860,2865,2865,2860,1479
20241121,121700,10476933625,2865,2860,2865,2860,390
20241121,121600,10475816280,2860,2870,2870,2860,944
20241121,121500,10473113620,2870,2860,2870,2860,3638
20241121,121400,10462703095,2865,2860,2865,2860,757
20241121,121300,10460538025,2860,2855,2865,2845,2983
20241121,121200,10452032800,2855,2870,2870,2855,2760
20241121,121100,10444139145,2870,2855,2870,2850,1778
20241121,121000,10439042860,2865,2885,2890,2835,7995
20241121,120900,10416221195,2885,2850,2890,2845,5825
20241121,120800,10399545465,2850,2850,2855,2835,15611
20241121,120700,10355115565,2850,2855,2860,2850,3362
20241121,120600,10345519835,2855,2865,2865,2850,7795
20241121,120500,10323279765,2865,2880,2880,2865,4407
20241121,120400,10310645295,2880,2875,2885,2875,1504
20241121,120300,10306313725,2875,2885,2885,2870,533
20241121,120200,10304776625,2885,2885,2900,2875,3828
20241121,120100,10293694845,2885,2860,2885,2860,3466
20241121,120000,10283746555,2860,2875,2875,2855,12732
20241121,115900,10247291730,2865,2860,2875,2855,3771
20241121,115800,10236507250,2865,2875,2875,2855,13153
20241121,115700,10198855180,2870,2875,2875,2870,1200
20241121,115600,10195405880,2870,2875,2880,2870,4743
20241121,115500,10181770075,2880,2885,2890,2875,8926
20241121,115400,10156064160,2885,2900,2910,2885,2888
20241121,115300,10147711270,2900,2900,2910,2900,2478
20241121,115200,10140524930,2910,2905,2910,2900,765
20241121,115100,10138300645,2905,2905,2910,2895,547
20241121,115000,10136714725,2895,2905,2915,2895,1178
20241121,114900,10133301700,2910,2900,2920,2900,673
20241121,114800,10131345250,2920,2910,2920,2895,5187
20241121,114700,10116278190,2895,2900,2915,2895,9227
20241121,114600,10089553115,2905,2920,2920,2905,1336
20241121,114500,10085668105,2920,2925,2925,2900,6574
20241121,114400,10066534595,2925,2915,2925,2915,1045
20241121,114300,10063486885,2915,2915,2920,2915,368
20241121,114200,10062414130,2915,2920,2920,2915,713
20241121,114100,10060332700,2920,2915,2920,2910,568
20241121,114000,10058676695,2915,2915,2925,2915,3186
20241121,113900,10049379270,2915,2925,2930,2915,1968
20241121,113800,10043618120,2925,2910,2925,2900,1971
20241121,113700,10037873390,2910,2900,2910,2900,2159
20241121,113600,10031609330,2900,2900,2905,2900,2688
20241121,113500,10023814050,2900,2905,2910,2900,2170
20241121,113400,10017517625,2900,2910,2910,2900,532
20241121,113300,10015971800,2910,2910,2915,2905,1906
20241121,113200,10010425775,2910,2905,2910,2900,1464
20241121,113100,10006172845,2915,2920,2920,2905,9004
20241121,113000,9979960485,2920,2920,2930,2915,14240
20241121,112900,9938380590,2920,2890,2920,2890,19137
20241121,112800,9882767780,2890,2885,2895,2875,1591
20241121,112700,9878180200,2880,2880,2890,2880,1947
20241121,112600,9872567840,2880,2880,2885,2875,2553
20241121,112500,9865209855,2880,2880,2885,2875,4961
20241121,112400,9850922145,2890,2895,2895,2875,2110
20241121,112300,9844825390,2895,2895,2895,2875,8778
20241121,112200,9819452330,2895,2870,2895,2870,5005
20241121,112100,9805017010,2865,2870,2870,2850,3653
20241121,112000,9794562530,2870,2870,2875,2870,6447
20241121,111900,9776051745,2865,2845,2870,2845,14344
20241121,111800,9735099345,2845,2850,2855,2845,11442
20241121,111700,9702503830,2845,2855,2855,2845,9302
20241121,111600,9676016160,2850,2850,2865,2850,9622
20241121,111500,9648566090,2850,2870,2870,2850,23116
20241121,111400,9582483590,2870,2860,2870,2860,4320
20241121,111300,9570115990,2860,2880,2880,2860,23935
20241121,111200,9501483420,2880,2895,2895,2880,5042
20241121,111100,9486913275,2895,2890,2900,2890,3673
20241121,111000,9476279195,2895,2900,2900,2890,5650
20241121,110900,9459911195,2900,2890,2905,2890,5501
20241121,110800,9443964250,2885,2880,2885,2880,8446
20241121,110700,9419597690,2880,2890,2890,2875,4845
20241121,110600,9405651215,2890,2895,2900,2875,17839
20241121,110500,9354222640,2885,2870,2895,2870,13212
20241121,110400,9316135105,2870,2880,2885,2870,7824
20241121,110300,9293641385,2880,2875,2880,2875,4897
20241121,110200,9279560895,2880,2890,2890,2875,15892
20241121,110100,9233754085,2890,2895,2895,2885,5837
20241121,110000,9216881855,2895,2885,2900,2885,21890
20241121,105900,9153633995,2880,2890,2890,2865,52354
20241121,105800,9003073770,2880,2900,2900,2880,15199
20241121,105700,8959236305,2890,2895,2905,2885,41018
20241121,105600,8840532780,2895,2905,2910,2895,10920
20241121,105500,8808845080,2910,2920,2920,2890,93454
20241121,105400,8537605095,2920,2920,2925,2920,11264
20241121,105300,8504711125,2920,2935,2935,2920,8280
20241121,105200,8480472785,2930,2935,2940,2920,18807
20241121,105100,8425464525,2935,2955,2960,2935,4489
20241121,105000,8412239115,2960,2965,2965,2960,1131
20241121,104900,8408889320,2965,2965,2970,2960,922
20241121,104800,8406159620,2965,2950,2970,2930,3461
20241121,104700,8395978185,2960,2965,2965,2940,3332
20241121,104600,8386158945,2955,2960,2975,2955,6465
20241121,104500,8366980310,2970,2945,2970,2940,20103
20241121,104400,8307565265,2940,2935,2940,2930,3922
20241121,104300,8296057135,2930,2935,2945,2930,7390
20241121,104200,8274346675,2935,2945,2945,2935,4269
20241121,104100,8261815920,2945,2940,2945,2935,3549
20241121,104000,8251384510,2940,2945,2945,2940,12817
20241121,103900,8213680080,2945,2955,2955,2945,6030
20241121,103800,8195891520,2955,2955,2955,2945,2466
20241121,103700,8188617965,2955,2950,2955,2945,7089
20241121,103600,8167726170,2955,2945,2955,2940,10769
20241121,103500,8135998240,2945,2960,2965,2945,3588
20241121,103400,8125388625,2960,2950,2960,2945,3342
20241121,103300,8115517950,2950,2940,2950,2940,3102
20241121,103200,8106380460,2940,2930,2940,2930,4755
20241121,103100,8092435570,2920,2955,2960,2920,16139
20241121,103000,8045076170,2955,2965,2965,2955,14274
20241121,102900,8002824620,2965,2985,2990,2965,6041
20241121,102800,7984889895,2985,2965,2985,2960,5758
20241121,102700,7967786990,2970,2985,2985,2970,4620
20241121,102600,7954019825,2985,2995,3000,2975,5486
20241121,102500,7937616285,3000,2965,3005,2965,14060
20241121,102400,7895572995,2975,2975,2975,2960,3705
20241121,102300,7884577880,2975,2980,2985,2965,3436
20241121,102200,7874369830,2985,2965,2995,2965,18522
20241121,102100,7819120480,2970,2980,2980,2970,6353
20241121,102000,7800224545,2980,2975,2985,2970,5516
20241121,101900,7783777685,2975,2965,2975,2960,6841
20241121,101800,7763498190,2965,2985,2990,2965,8915
20241121,101700,7736945735,2985,2985,2990,2975,12043
20241121,101600,7701006295,2985,2955,2985,2955,13449
20241121,101500,7661027365,2965,2950,2980,2945,14542
20241121,101400,7617914565,2955,2920,2955,2915,10343
20241121,101300,7587626395,2920,2915,2920,2905,4788
20241121,101200,7573694660,2915,2920,2925,2910,17870
20241121,101100,7521616280,2920,2895,2920,2890,30627
20241121,101000,7432845195,2885,2900,2925,2885,31773
20241121,100900,7340676710,2900,2945,2950,2900,72548
20241121,100800,7128829175,2945,2970,2975,2945,42583
20241121,100700,7002784925,2970,2985,2985,2970,17285
20241121,100600,6951375930,2985,2975,2985,2960,8851
20241121,100500,6925007280,2975,2980,2980,2960,21234
20241121,100400,6862017330,2980,2970,2980,2965,13415
20241121,100300,6822175580,2965,3005,3005,2965,26928
20241121,100200,6741898330,3005,2995,3005,2985,9320
20241121,100100,6714055910,3000,2985,3035,2985,9328
20241121,100000,6686024870,2980,2990,2995,2970,6131
20241121,095900,6667761905,2990,2990,2990,2975,11344
20241121,095800,6633960495,2990,2995,2995,2980,11479
20241121,095700,6599674860,2995,2970,2995,2960,14347
20241121,095600,6557106690,2970,3000,3000,2965,28616
20241121,095500,6471855860,3000,3005,3020,2990,18045
20241121,095400,6417724400,3005,2980,3020,2970,24938
20241121,095300,6343028695,2980,3040,3040,2945,88338
20241121,095200,6079327450,3035,3035,3045,3025,20506
20241121,095100,6017152235,3045,3065,3070,3035,38371
20241121,095000,5899946455,3065,3115,3140,3060,44084
20241121,094900,5763343435,3135,3140,3160,3110,33600
20241121,094800,5658101290,3160,3085,3160,3065,55182
20241121,094700,5486478370,3085,3075,3085,3070,6665
20241121,094600,5465972810,3090,3100,3105,3070,16899
20241121,094500,5413847630,3100,3140,3140,3060,21926
20241121,094400,5346068810,3140,3135,3140,3100,41025
20241121,094300,5218131005,3130,3150,3155,3130,20711
20241121,094200,5153075420,3150,3135,3165,3125,72735
20241121,094100,4924417330,3135,3060,3150,3060,73190
20241121,094000,4696884500,3060,3065,3070,3040,19294
20241121,093900,4637874655,3070,3075,3075,3060,10200
20241121,093800,4606582200,3075,3035,3075,3035,38405
20241121,093700,4489416535,3035,3025,3040,3025,19367
20241121,093600,4430653050,3025,3020,3025,3005,8457
20241121,093500,4405121075,3030,3025,3035,3020,14705
20241121,093400,4360597695,3025,3000,3025,3000,13041
20241121,093300,4321245515,3000,2990,3010,2990,17391
20241121,093200,4269048040,2990,3000,3000,2990,12053
20241121,093100,4232923805,3000,3000,3010,2995,9014
20241121,093000,4205878220,3005,2995,3005,2995,19424
20241121,092900,4147607360,3000,2970,3000,2970,9812
20241121,092800,4118234360,2970,3000,3000,2960,10577
20241121,092700,4086764465,3000,3015,3015,2990,6044
20241121,092600,4068645800,3005,2975,3010,2975,13841
20241121,092500,4027189785,2975,2945,2980,2945,11987
20241121,092400,3991744825,2950,2955,2960,2940,61912
20241121,092300,3809317615,2955,3005,3005,2955,38573
20241121,092200,3694421145,3010,2995,3025,2990,41391
20241121,092100,3569837675,2985,3025,3035,2985,25898
20241121,092000,3492051730,3025,3010,3045,3000,18273
20241121,091900,3436870430,3010,3000,3020,3000,8275
20241121,091800,3412016520,3000,3005,3010,2990,24721
20241121,091700,3337907500,3010,3040,3045,3000,16029
20241121,091600,3289445830,3030,3030,3045,3030,19960
20241121,091500,3228807100,3030,3005,3035,3005,12877
20241121,091400,3189859905,3015,3000,3015,2975,45153
20241121,091300,3054800450,2995,3000,3010,2990,29542
20241121,091200,2966295770,3000,3040,3040,2995,28741
20241121,091100,2879772260,3020,3015,3050,3005,31755
20241121,091000,2783604140,3015,3010,3030,2970,78761
20241121,090900,2547296155,3015,3080,3085,3010,76315
20241121,090800,2315312580,3075,3055,3100,3045,27337
20241121,090700,2231442050,3055,3065,3120,3045,36554
20241121,090600,2118940515,3040,3150,3165,3030,82033
20241121,090500,1866121365,3160,3100,3160,3080,72836
20241121,090400,1638532395,3100,3075,3120,3040,72727
20241121,090300,1414904250,3060,2995,3085,2990,59293
20241121,090200,1235294125,3000,3010,3040,2990,83063
20241121,090100,984477390,3010,3020,3045,2950,113626
20241121,090000,644577240,3020,3095,3095,2925,212159