stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211600,14623900370,2445,2445,2445,2445,70312
20241122,211500,14623900370,2445,2445,2445,2445,0
20241122,211400,14623900370,2445,2445,2445,2445,0
20241122,211300,14623900370,2445,2445,2445,2445,0
20241122,211200,14623900370,2445,2445,2445,2445,0
20241122,211100,14623900370,2445,2445,2445,2445,0
20241122,211000,14623900370,2445,2445,2445,2445,0
20241122,210900,14623900370,2445,2445,2445,2445,0
20241122,210800,14623900370,2445,2445,2445,2445,0
20241122,210700,14623900370,2445,2445,2445,2445,0
20241122,210600,14623900370,2445,2445,2445,2445,0
20241122,210500,14623900370,2445,2445,2445,2445,0
20241122,210400,14623900370,2445,2445,2445,2445,0
20241122,210300,14623900370,2445,2445,2445,2445,0
20241122,210200,14623900370,2445,2445,2445,2445,0
20241122,210100,14623900370,2445,2445,2445,2445,0
20241122,210000,14623900370,2445,2445,2445,2445,0
20241122,205900,14623900370,2445,2445,2445,2445,0
20241122,205800,14623900370,2445,2445,2445,2445,0
20241122,205700,14623900370,2445,2445,2445,2445,0
20241122,205600,14623900370,2445,2445,2445,2445,0
20241122,205500,14623900370,2445,2445,2445,2445,0
20241122,205400,14623900370,2445,2445,2445,2445,0
20241122,205300,14623900370,2445,2445,2445,2445,0
20241122,205200,14623900370,2445,2445,2445,2445,0
20241122,205100,14623900370,2445,2445,2445,2445,0
20241122,205000,14623900370,2445,2445,2445,2445,0
20241122,204900,14623900370,2445,2445,2445,2445,0
20241122,204800,14623900370,2445,2445,2445,2445,0
20241122,204700,14623900370,2445,2445,2445,2445,0
20241122,204600,14623900370,2445,2445,2445,2445,70312
20241122,204500,14623900370,2445,2445,2445,2445,0
20241122,204400,14623900370,2445,2445,2445,2445,0
20241122,204300,14623900370,2445,2445,2445,2445,0
20241122,204200,14623900370,2445,2445,2445,2445,0
20241122,204100,14623900370,2445,2445,2445,2445,0
20241122,204000,14623900370,2445,2445,2445,2445,0
20241122,203900,14623900370,2445,2445,2445,2445,0
20241122,203800,14623900370,2445,2445,2445,2445,0
20241122,203700,14623900370,2445,2445,2445,2445,0
20241122,203600,14623900370,2445,2445,2445,2445,0
20241122,203500,14623900370,2445,2445,2445,2445,0
20241122,203400,14623900370,2445,2445,2445,2445,0
20241122,203300,14623900370,2445,2445,2445,2445,0
20241122,203200,14623900370,2445,2445,2445,2445,0
20241122,203100,14623900370,2445,2445,2445,2445,0
20241122,203000,14623900370,2445,2445,2445,2445,0
20241122,202900,14623900370,2445,2445,2445,2445,0
20241122,202800,14623900370,2445,2445,2445,2445,0
20241122,202700,14623900370,2445,2445,2445,2445,0
20241122,202600,14623900370,2445,2445,2445,2445,0
20241122,202500,14623900370,2445,2445,2445,2445,0
20241122,202400,14623900370,2445,2445,2445,2445,0
20241122,202300,14623900370,2445,2445,2445,2445,0
20241122,202200,14623900370,2445,2445,2445,2445,0
20241122,202100,14623900370,2445,2445,2445,2445,0
20241122,202000,14623900370,2445,2445,2445,2445,0
20241122,201900,14623900370,2445,2445,2445,2445,0
20241122,201800,14623900370,2445,2445,2445,2445,0
20241122,201700,14623900370,2445,2445,2445,2445,0
20241122,201600,14623900370,2445,2445,2445,2445,70312
20241122,201500,14623900370,2445,2445,2445,2445,0
20241122,201400,14623900370,2445,2445,2445,2445,0
20241122,201300,14623900370,2445,2445,2445,2445,0
20241122,201200,14623900370,2445,2445,2445,2445,0
20241122,201100,14623900370,2445,2445,2445,2445,0
20241122,201000,14623900370,2445,2445,2445,2445,0
20241122,200900,14623900370,2445,2445,2445,2445,0
20241122,200800,14623900370,2445,2445,2445,2445,0
20241122,200700,14623900370,2445,2445,2445,2445,0
20241122,200600,14623900370,2445,2445,2445,2445,0
20241122,200500,14623900370,2445,2445,2445,2445,0
20241122,200400,14623900370,2445,2445,2445,2445,0
20241122,200300,14623900370,2445,2445,2445,2445,0
20241122,200200,14623900370,2445,2445,2445,2445,0
20241122,200100,14623900370,2445,2445,2445,2445,0
20241122,200000,14623900370,2445,2445,2445,2445,0
20241122,195900,14623900370,2445,2445,2445,2445,0
20241122,195800,14623900370,2445,2445,2445,2445,0
20241122,195700,14623900370,2445,2445,2445,2445,0
20241122,195600,14623900370,2445,2445,2445,2445,0
20241122,195500,14623900370,2445,2445,2445,2445,0
20241122,195400,14623900370,2445,2445,2445,2445,0
20241122,195300,14623900370,2445,2445,2445,2445,0
20241122,195200,14623900370,2445,2445,2445,2445,0
20241122,195100,14623900370,2445,2445,2445,2445,0
20241122,195000,14623900370,2445,2445,2445,2445,0
20241122,194900,14623900370,2445,2445,2445,2445,0
20241122,194800,14623900370,2445,2445,2445,2445,0
20241122,194700,14623900370,2445,2445,2445,2445,0
20241122,194600,14623900370,2445,2445,2445,2445,70312
20241122,194500,14623900370,2445,2445,2445,2445,0
20241122,194400,14623900370,2445,2445,2445,2445,0
20241122,194300,14623900370,2445,2445,2445,2445,0
20241122,194200,14623900370,2445,2445,2445,2445,0
20241122,194100,14623900370,2445,2445,2445,2445,0
20241122,194000,14623900370,2445,2445,2445,2445,0
20241122,193900,14623900370,2445,2445,2445,2445,0
20241122,193800,14623900370,2445,2445,2445,2445,0
20241122,193700,14623900370,2445,2445,2445,2445,0
20241122,193600,14623900370,2445,2445,2445,2445,0
20241122,193500,14623900370,2445,2445,2445,2445,0
20241122,193400,14623900370,2445,2445,2445,2445,0
20241122,193300,14623900370,2445,2445,2445,2445,0
20241122,193200,14623900370,2445,2445,2445,2445,0
20241122,193100,14623900370,2445,2445,2445,2445,0
20241122,193000,14623900370,2445,2445,2445,2445,0
20241122,192900,14623900370,2445,2445,2445,2445,0
20241122,192800,14623900370,2445,2445,2445,2445,0
20241122,192700,14623900370,2445,2445,2445,2445,0
20241122,192600,14623900370,2445,2445,2445,2445,0
20241122,192500,14623900370,2445,2445,2445,2445,0
20241122,192400,14623900370,2445,2445,2445,2445,0
20241122,192300,14623900370,2445,2445,2445,2445,0
20241122,192200,14623900370,2445,2445,2445,2445,0
20241122,192100,14623900370,2445,2445,2445,2445,0
20241122,192000,14623900370,2445,2445,2445,2445,0
20241122,191900,14623900370,2445,2445,2445,2445,0
20241122,191800,14623900370,2445,2445,2445,2445,0
20241122,191700,14623900370,2445,2445,2445,2445,0
20241122,191600,14623900370,2445,2445,2445,2445,70312
20241122,191500,14623900370,2445,2445,2445,2445,0
20241122,191400,14623900370,2445,2445,2445,2445,0
20241122,191300,14623900370,2445,2445,2445,2445,0
20241122,191200,14623900370,2445,2445,2445,2445,0
20241122,191100,14623900370,2445,2445,2445,2445,0
20241122,191000,14623900370,2445,2445,2445,2445,0
20241122,190900,14623900370,2445,2445,2445,2445,0
20241122,190800,14623900370,2445,2445,2445,2445,0
20241122,190700,14623900370,2445,2445,2445,2445,0
20241122,190600,14623900370,2445,2445,2445,2445,0
20241122,190500,14623900370,2445,2445,2445,2445,0
20241122,190400,14623900370,2445,2445,2445,2445,0
20241122,190300,14623900370,2445,2445,2445,2445,0
20241122,190200,14623900370,2445,2445,2445,2445,0
20241122,190100,14623900370,2445,2445,2445,2445,0
20241122,190000,14623900370,2445,2445,2445,2445,0
20241122,185900,14623900370,2445,2445,2445,2445,0
20241122,185800,14623900370,2445,2445,2445,2445,0
20241122,185700,14623900370,2445,2445,2445,2445,0
20241122,185600,14623900370,2445,2445,2445,2445,0
20241122,185500,14623900370,2445,2445,2445,2445,0
20241122,185400,14623900370,2445,2445,2445,2445,0
20241122,185300,14623900370,2445,2445,2445,2445,0
20241122,185200,14623900370,2445,2445,2445,2445,0
20241122,185100,14623900370,2445,2445,2445,2445,0
20241122,185000,14623900370,2445,2445,2445,2445,0
20241122,184900,14623900370,2445,2445,2445,2445,0
20241122,184800,14623900370,2445,2445,2445,2445,0
20241122,184700,14623900370,2445,2445,2445,2445,0
20241122,184600,14623900370,2445,2445,2445,2445,70312
20241122,184500,14623900370,2445,2445,2445,2445,0
20241122,184400,14623900370,2445,2445,2445,2445,0
20241122,184300,14623900370,2445,2445,2445,2445,0
20241122,184200,14623900370,2445,2445,2445,2445,0
20241122,184100,14623900370,2445,2445,2445,2445,0
20241122,184000,14623900370,2445,2445,2445,2445,0
20241122,183900,14623900370,2445,2445,2445,2445,0
20241122,183800,14623900370,2445,2445,2445,2445,0
20241122,183700,14623900370,2445,2445,2445,2445,0
20241122,183600,14623900370,2445,2445,2445,2445,0
20241122,183500,14623900370,2445,2445,2445,2445,0
20241122,183400,14623900370,2445,2445,2445,2445,0
20241122,183300,14623900370,2445,2445,2445,2445,0
20241122,183200,14623900370,2445,2445,2445,2445,0
20241122,183100,14623900370,2445,2445,2445,2445,0
20241122,183000,14623900370,2445,2445,2445,2445,0
20241122,182900,14623900370,2445,2445,2445,2445,0
20241122,182800,14623900370,2445,2445,2445,2445,0
20241122,182700,14623900370,2445,2445,2445,2445,0
20241122,182600,14623900370,2445,2445,2445,2445,0
20241122,182500,14623900370,2445,2445,2445,2445,0
20241122,182400,14623900370,2445,2445,2445,2445,0
20241122,182300,14623900370,2445,2445,2445,2445,0
20241122,182200,14623900370,2445,2445,2445,2445,0
20241122,182100,14623900370,2445,2445,2445,2445,0
20241122,182000,14623900370,2445,2445,2445,2445,0
20241122,181900,14623900370,2445,2445,2445,2445,0
20241122,181800,14623900370,2445,2445,2445,2445,0
20241122,181700,14623900370,2445,2445,2445,2445,0
20241122,181600,14623900370,2445,2445,2445,2445,70312
20241122,181500,14623900370,2445,2445,2445,2445,0
20241122,181400,14623900370,2445,2445,2445,2445,0
20241122,181300,14623900370,2445,2445,2445,2445,0
20241122,181200,14623900370,2445,2445,2445,2445,0
20241122,181100,14623900370,2445,2445,2445,2445,0
20241122,181000,14623900370,2445,2445,2445,2445,0
20241122,180900,14623900370,2445,2445,2445,2445,0
20241122,180800,14623900370,2445,2445,2445,2445,0
20241122,180700,14623900370,2445,2445,2445,2445,0
20241122,180600,14623900370,2445,2445,2445,2445,0
20241122,180500,14623900370,2445,2445,2445,2445,0
20241122,180400,14623900370,2445,2445,2445,2445,0
20241122,180300,14623900370,2445,2445,2445,2445,0
20241122,180200,14623900370,2445,2445,2445,2445,0
20241122,180100,14623900370,2445,2445,2445,2445,0
20241122,180000,14623900370,2445,2445,2445,2445,0
20241122,175900,14623900370,2445,2445,2445,2445,0
20241122,175800,14623900370,2445,2445,2445,2445,0
20241122,175700,14623900370,2445,2445,2445,2445,0
20241122,175600,14623900370,2445,2445,2445,2445,0
20241122,175500,14623900370,2445,2445,2445,2445,0
20241122,175400,14623900370,2445,2445,2445,2445,0
20241122,175300,14623900370,2445,2445,2445,2445,0
20241122,175200,14623900370,2445,2445,2445,2445,0
20241122,175100,14623900370,2445,2445,2445,2445,0
20241122,175000,14623900370,2445,2445,2445,2445,0
20241122,174900,14623900370,2445,2445,2445,2445,0
20241122,174800,14623900370,2445,2445,2445,2445,0
20241122,174700,14623900370,2445,2445,2445,2445,0
20241122,174600,14623900370,2445,2445,2445,2445,70312
20241122,174500,14623900370,2445,2445,2445,2445,0
20241122,174400,14623900370,2445,2445,2445,2445,0
20241122,174300,14623900370,2445,2445,2445,2445,0
20241122,174200,14623900370,2445,2445,2445,2445,0
20241122,174100,14623900370,2445,2445,2445,2445,0
20241122,174000,14623900370,2445,2445,2445,2445,0
20241122,173900,14623900370,2445,2445,2445,2445,0
20241122,173800,14623900370,2445,2445,2445,2445,0
20241122,173700,14623900370,2445,2445,2445,2445,0
20241122,173600,14623900370,2445,2445,2445,2445,0
20241122,173500,14623900370,2445,2445,2445,2445,0
20241122,173400,14623900370,2445,2445,2445,2445,0
20241122,173300,14623900370,2445,2445,2445,2445,0
20241122,173200,14623900370,2445,2445,2445,2445,0
20241122,173100,14623900370,2445,2445,2445,2445,0
20241122,173000,14623900370,2445,2445,2445,2445,0
20241122,172900,14623900370,2445,2445,2445,2445,0
20241122,172800,14623900370,2445,2445,2445,2445,0
20241122,172700,14623900370,2445,2445,2445,2445,0
20241122,172600,14623900370,2445,2445,2445,2445,0
20241122,172500,14623900370,2445,2445,2445,2445,0
20241122,172400,14623900370,2445,2445,2445,2445,0
20241122,172300,14623900370,2445,2445,2445,2445,0
20241122,172200,14623900370,2445,2445,2445,2445,0
20241122,172100,14623900370,2445,2445,2445,2445,0
20241122,172000,14623900370,2445,2445,2445,2445,0
20241122,171900,14623900370,2445,2445,2445,2445,0
20241122,171800,14623900370,2445,2445,2445,2445,0
20241122,171700,14623900370,2445,2445,2445,2445,0
20241122,171600,14623900370,2445,2445,2445,2445,70312
20241122,171500,14623900370,2445,2445,2445,2445,0
20241122,171400,14623900370,2445,2445,2445,2445,0
20241122,171300,14623900370,2445,2445,2445,2445,0
20241122,171200,14623900370,2445,2445,2445,2445,0
20241122,171100,14623900370,2445,2445,2445,2445,0
20241122,171000,14623900370,2445,2445,2445,2445,0
20241122,170900,14623900370,2445,2445,2445,2445,0
20241122,170800,14623900370,2445,2445,2445,2445,0
20241122,170700,14623900370,2445,2445,2445,2445,0
20241122,170600,14623900370,2445,2445,2445,2445,0
20241122,170500,14623900370,2445,2445,2445,2445,0
20241122,170400,14623900370,2445,2445,2445,2445,0
20241122,170300,14623900370,2445,2445,2445,2445,0
20241122,170200,14623900370,2445,2445,2445,2445,0
20241122,170100,14623900370,2445,2445,2445,2445,0
20241122,170000,14623900370,2445,2445,2445,2445,0
20241122,165900,14623900370,2445,2445,2445,2445,0
20241122,165800,14623900370,2445,2445,2445,2445,0
20241122,165700,14623900370,2445,2445,2445,2445,0
20241122,165600,14623900370,2445,2445,2445,2445,0
20241122,165500,14623900370,2445,2445,2445,2445,0
20241122,165400,14623900370,2445,2445,2445,2445,0
20241122,165300,14623900370,2445,2445,2445,2445,0
20241122,165200,14623900370,2445,2445,2445,2445,0
20241122,165100,14623900370,2445,2445,2445,2445,0
20241122,165000,14623900370,2445,2445,2445,2445,0
20241122,164900,14623900370,2445,2445,2445,2445,0
20241122,164800,14623900370,2445,2445,2445,2445,0
20241122,164700,14623900370,2445,2445,2445,2445,0
20241122,164600,14623900370,2445,2445,2445,2445,70312
20241122,164500,14623900370,2445,2445,2445,2445,0
20241122,164400,14623900370,2445,2445,2445,2445,0
20241122,164300,14623900370,2445,2445,2445,2445,0
20241122,164200,14623900370,2445,2445,2445,2445,0
20241122,164100,14623900370,2445,2445,2445,2445,0
20241122,164000,14623900370,2445,2445,2445,2445,0
20241122,163900,14623900370,2445,2445,2445,2445,0
20241122,163800,14623900370,2445,2445,2445,2445,0
20241122,163700,14623900370,2445,2445,2445,2445,0
20241122,163600,14623900370,2445,2445,2445,2445,0
20241122,163500,14623900370,2445,2445,2445,2445,0
20241122,163400,14623900370,2445,2445,2445,2445,0
20241122,163300,14623900370,2445,2445,2445,2445,0
20241122,163200,14623900370,2445,2445,2445,2445,0
20241122,163100,14623900370,2445,2445,2445,2445,0
20241122,163000,14623900370,2445,2445,2445,2445,0
20241122,162900,14623900370,2445,2445,2445,2445,0
20241122,162800,14623900370,2445,2445,2445,2445,0
20241122,162700,14623900370,2445,2445,2445,2445,0
20241122,162600,14623900370,2445,2445,2445,2445,0
20241122,162500,14623900370,2445,2445,2445,2445,0
20241122,162400,14623900370,2445,2445,2445,2445,0
20241122,162300,14623900370,2445,2445,2445,2445,0
20241122,162200,14623900370,2445,2445,2445,2445,0
20241122,162100,14623900370,2445,2445,2445,2445,0
20241122,162000,14623900370,2445,2445,2445,2445,0
20241122,161900,14623900370,2445,2445,2445,2445,0
20241122,161800,14623900370,2445,2445,2445,2445,0
20241122,161700,14623900370,2445,2445,2445,2445,0
20241122,161600,14623900370,2445,2445,2445,2445,70312
20241122,161500,14623900370,2445,2445,2445,2445,0
20241122,161400,14623900370,2445,2445,2445,2445,0
20241122,161300,14623900370,2445,2445,2445,2445,0
20241122,161200,14623900370,2445,2445,2445,2445,0
20241122,161100,14623900370,2445,2445,2445,2445,0
20241122,161000,14623900370,2445,2445,2445,2445,0
20241122,160900,14623900370,2445,2445,2445,2445,0
20241122,160800,14623900370,2445,2445,2445,2445,0
20241122,160700,14623900370,2445,2445,2445,2445,0
20241122,160600,14623900370,2445,2445,2445,2445,0
20241122,160500,14623900370,2445,2445,2445,2445,0
20241122,160400,14623900370,2445,2445,2445,2445,0
20241122,160300,14623900370,2445,2445,2445,2445,0
20241122,160200,14623900370,2445,2445,2445,2445,0
20241122,160100,14623900370,2445,2445,2445,2445,0
20241122,160000,14623900370,2445,2445,2445,2445,0
20241122,155900,14623900370,2445,2445,2445,2445,0
20241122,155800,14623900370,2445,2445,2445,2445,0
20241122,155700,14623900370,2445,2445,2445,2445,0
20241122,155600,14623900370,2445,2445,2445,2445,0
20241122,155500,14623900370,2445,2445,2445,2445,0
20241122,155400,14623900370,2445,2445,2445,2445,0
20241122,155300,14623900370,2445,2445,2445,2445,0
20241122,155200,14623900370,2445,2445,2445,2445,0
20241122,155100,14623900370,2445,2445,2445,2445,0
20241122,155000,14623900370,2445,2445,2445,2445,0
20241122,154900,14623900370,2445,2445,2445,2445,0
20241122,154800,14623900370,2445,2445,2445,2445,0
20241122,154700,14623900370,2445,2445,2445,2445,0
20241122,154600,14623900370,2445,2445,2445,2445,70312
20241122,154500,14623900370,2445,2445,2445,2445,0
20241122,154400,14623900370,2445,2445,2445,2445,0
20241122,154300,14623900370,2445,2445,2445,2445,0
20241122,154200,14623900370,2445,2445,2445,2445,0
20241122,154100,14623900370,2445,2445,2445,2445,0
20241122,154000,14623900370,2445,2445,2445,2445,0
20241122,153900,14623900370,2445,2445,2445,2445,0
20241122,153800,14623900370,2445,2445,2445,2445,0
20241122,153700,14623900370,2445,2445,2445,2445,0
20241122,153600,14623900370,2445,2445,2445,2445,0
20241122,153500,14623900370,2445,2445,2445,2445,0
20241122,153400,14623900370,2445,2445,2445,2445,0
20241122,153300,14623900370,2445,2445,2445,2445,0
20241122,153200,14623900370,2445,2445,2445,2445,0
20241122,153100,14623900370,2445,2445,2445,2445,0
20241122,153000,14623900370,2445,2445,2445,2445,70312
20241122,152900,14451987530,2460,2460,2460,2460,0
20241122,152800,14451987530,2460,2460,2460,2460,0
20241122,152700,14451987530,2460,2460,2460,2460,0
20241122,152600,14451987530,2460,2460,2460,2460,0
20241122,152500,14451987530,2460,2460,2460,2460,0
20241122,152400,14451987530,2460,2460,2460,2460,0
20241122,152300,14451987530,2460,2460,2460,2460,0
20241122,152200,14451987530,2460,2460,2460,2460,0
20241122,152100,14451987530,2460,2460,2460,2460,0
20241122,152000,14451987530,2460,2460,2460,2460,0
20241122,151900,14451987530,2460,2435,2460,2430,26261
20241122,151800,14387928485,2440,2445,2450,2435,2505
20241122,151700,14381812790,2450,2450,2460,2435,13510
20241122,151600,14348739740,2460,2455,2460,2450,1389
20241122,151500,14345329805,2460,2440,2460,2420,12748
20241122,151400,14314292850,2440,2435,2440,2435,4576
20241122,151300,14303149295,2435,2445,2445,2425,3391
20241122,151200,14294894665,2425,2470,2475,2415,47002
20241122,151100,14180258170,2470,2485,2485,2460,14501
20241122,151000,14144425800,2485,2480,2490,2470,6440
20241122,150900,14128466370,2490,2480,2490,2470,3820
20241122,150800,14119011210,2480,2475,2480,2475,548
20241122,150700,14117652355,2475,2470,2490,2470,1594
20241122,150600,14113697540,2470,2495,2495,2465,6405
20241122,150500,14097821380,2495,2460,2495,2460,10857
20241122,150400,14070890935,2465,2460,2465,2450,13820
20241122,150300,14036984970,2470,2475,2480,2455,15411
20241122,150200,13999051230,2475,2475,2475,2475,541
20241122,150100,13997712255,2475,2480,2480,2465,6625
20241122,150000,13981348360,2475,2470,2480,2470,5632
20241122,145900,13967415660,2480,2480,2480,2470,5450
20241122,145800,13953934105,2480,2485,2485,2480,872
20241122,145700,13951767800,2485,2485,2485,2475,1655
20241122,145600,13947669410,2490,2485,2490,2485,69
20241122,145500,13947497625,2490,2485,2490,2480,597
20241122,145400,13946011535,2485,2495,2495,2485,20
20241122,145300,13945961700,2470,2495,2500,2470,10381
20241122,145200,13920243640,2495,2495,2495,2490,6175
20241122,145100,13904849725,2495,2495,2500,2495,741
20241122,145000,13903000810,2495,2500,2500,2480,272
20241122,144900,13902324850,2480,2495,2505,2480,10387
20241122,144800,13876501180,2485,2500,2510,2480,21673
20241122,144700,13822597050,2485,2490,2495,2480,10591
20241122,144600,13796316145,2490,2495,2495,2485,912
20241122,144500,13794049735,2485,2500,2500,2485,4788
20241122,144400,13782125775,2495,2500,2510,2495,2824
20241122,144300,13775054925,2510,2500,2510,2495,6670
20241122,144200,13758370855,2500,2480,2500,2475,8326
20241122,144100,13737682490,2480,2470,2480,2465,5664
20241122,144000,13723699455,2470,2470,2490,2450,33689
20241122,143900,13640931150,2460,2490,2490,2460,30673
20241122,143800,13565250585,2490,2495,2495,2480,2757
20241122,143700,13558393480,2495,2495,2495,2495,245
20241122,143600,13557782205,2495,2490,2495,2485,1359
20241122,143500,13554402810,2490,2505,2505,2485,8745
20241122,143400,13532589165,2505,2515,2515,2505,2362
20241122,143300,13526661770,2520,2520,2525,2515,1752
20241122,143200,13522243475,2525,2520,2530,2520,6057
20241122,143100,13506949780,2530,2520,2530,2510,5031
20241122,143000,13494250135,2520,2505,2520,2505,766
20241122,142900,13492324120,2520,2515,2520,2510,8018
20241122,142800,13472138410,2520,2520,2525,2510,3900
20241122,142700,13462318525,2520,2500,2520,2475,17656
20241122,142600,13418273910,2515,2490,2515,2485,4974
20241122,142500,13405860240,2495,2515,2515,2470,14173
20241122,142400,13370452610,2515,2520,2520,2515,14712
20241122,142300,13333399480,2520,2510,2530,2505,11691
20241122,142200,13303982855,2510,2505,2515,2500,7426
20241122,142100,13285338460,2510,2490,2510,2490,15012
20241122,142000,13247784720,2495,2485,2495,2470,21392
20241122,141900,13194587310,2490,2485,2490,2485,3119
20241122,141800,13186832575,2485,2485,2490,2480,8914
20241122,141700,13164678835,2485,2460,2490,2455,18549
20241122,141600,13118719200,2465,2470,2470,2460,1078
20241122,141500,13116065840,2470,2475,2475,2465,1890
20241122,141400,13111397950,2475,2460,2475,2460,9586
20241122,141300,13087722615,2460,2460,2460,2440,1307
20241122,141200,13084515045,2460,2460,2460,2440,2398
20241122,141100,13078652825,2445,2460,2470,2445,10875
20241122,141000,13052003960,2445,2465,2470,2445,3241
20241122,140900,13044034865,2445,2440,2465,2440,12229
20241122,140800,13014112025,2445,2445,2445,2435,6229
20241122,140700,12998921300,2450,2450,2455,2445,1974
20241122,140600,12994087665,2455,2455,2455,2440,6626
20241122,140500,12977903270,2450,2455,2460,2440,8343
20241122,140400,12957473600,2455,2470,2470,2455,4097
20241122,140300,12947386715,2465,2470,2480,2460,11367
20241122,140200,12919362790,2475,2470,2475,2465,2099
20241122,140100,12914184085,2465,2475,2485,2465,12171
20241122,140000,12884018920,2475,2470,2480,2460,11672
20241122,135900,12855188910,2465,2450,2470,2440,9027
20241122,135800,12832995895,2440,2445,2445,2435,2933
20241122,135700,12825839785,2445,2455,2455,2440,20134
20241122,135600,12776552220,2455,2450,2460,2450,9883
20241122,135500,12752296040,2450,2425,2455,2425,26800
20241122,135400,12686780685,2425,2405,2425,2405,5791
20241122,135300,12672795595,2410,2415,2420,2400,9183
20241122,135200,12650679165,2415,2415,2420,2415,3810
20241122,135100,12641469690,2415,2415,2420,2410,11756
20241122,135000,12613057395,2420,2400,2420,2400,9854
20241122,134900,12589310520,2395,2395,2400,2390,6468
20241122,134800,12573807335,2410,2365,2410,2355,24444
20241122,134700,12515425345,2355,2395,2400,2355,40562
20241122,134600,12419160685,2400,2400,2405,2385,33528
20241122,134500,12338841355,2400,2395,2410,2390,6414
20241122,134400,12323463320,2400,2400,2410,2395,12243
20241122,134300,12294100080,2400,2415,2430,2385,43508
20241122,134200,12189642690,2415,2455,2455,2415,35923
20241122,134100,12102301545,2455,2445,2465,2445,1906
20241122,134000,12097617080,2450,2455,2455,2445,5506
20241122,133900,12084138830,2455,2455,2455,2450,9049
20241122,133800,12061932905,2460,2470,2470,2460,8549
20241122,133700,12040872780,2470,2470,2475,2470,979
20241122,133600,12038454245,2470,2460,2475,2460,5408
20241122,133500,12025102195,2460,2455,2460,2455,2360
20241122,133400,12019299650,2460,2460,2460,2455,2737
20241122,133300,12012575640,2455,2445,2455,2445,1593
20241122,133200,12008673125,2440,2460,2460,2440,7581
20241122,133100,11990135200,2450,2470,2470,2440,9489
20241122,133000,11966903040,2465,2475,2475,2440,27925
20241122,132900,11898539890,2475,2470,2475,2455,5997
20241122,132800,11883774660,2470,2480,2485,2450,33376
20241122,132700,11801618015,2480,2490,2495,2480,1843
20241122,132600,11797032155,2490,2480,2490,2480,917
20241122,132500,11794750875,2480,2480,2490,2480,1420
20241122,132400,11791226775,2480,2490,2495,2480,4273
20241122,132300,11780602510,2490,2495,2495,2485,485
20241122,132200,11779394805,2490,2485,2490,2485,5627
20241122,132100,11765390235,2475,2475,2485,2470,2669
20241122,132000,11758794280,2475,2480,2485,2470,3414
20241122,131900,11750344595,2490,2495,2495,2490,530
20241122,131800,11749024700,2495,2470,2495,2470,2374
20241122,131700,11743131340,2470,2480,2480,2470,4352
20241122,131600,11732363800,2475,2500,2500,2475,13571
20241122,131500,11698631490,2500,2500,2510,2490,7198
20241122,131400,11680673530,2510,2515,2520,2500,5911
20241122,131300,11665871355,2515,2535,2535,2510,6807
20241122,131200,11648741330,2535,2535,2545,2525,3115
20241122,131100,11640837805,2535,2530,2540,2520,1505
20241122,131000,11637022785,2520,2515,2545,2505,2465
20241122,130900,11630801615,2520,2510,2520,2505,4301
20241122,130800,11620006915,2510,2520,2520,2510,1226
20241122,130700,11616919400,2520,2525,2525,2515,3300
20241122,130600,11608601140,2525,2515,2525,2510,11407
20241122,130500,11579850110,2515,2505,2515,2505,3447
20241122,130400,11571204670,2500,2500,2520,2495,3515
20241122,130300,11562421080,2495,2490,2500,2490,3675
20241122,130200,11553261420,2490,2485,2495,2480,3933
20241122,130100,11543491700,2485,2480,2490,2475,4224
20241122,130000,11533018540,2490,2495,2495,2480,16103
20241122,125900,11492984345,2495,2500,2500,2495,3095
20241122,125800,11485251135,2500,2505,2505,2495,2566
20241122,125700,11478838375,2505,2500,2505,2495,2106
20241122,125600,11473573760,2500,2500,2510,2495,2129
20241122,125500,11468250600,2495,2505,2515,2490,13420
20241122,125400,11434701735,2510,2535,2535,2510,11386
20241122,125300,11406095280,2520,2525,2535,2515,3294
20241122,125200,11397798905,2525,2540,2545,2525,4963
20241122,125100,11385253740,2540,2520,2545,2515,3353
20241122,125000,11376744035,2550,2535,2550,2515,3751
20241122,124900,11367289285,2540,2545,2550,2520,2879
20241122,124800,11359973000,2520,2535,2565,2520,16451
20241122,124700,11318042965,2530,2520,2530,2520,3604
20241122,124600,11308937655,2520,2530,2530,2515,5402
20241122,124500,11295330400,2530,2525,2535,2520,2428
20241122,124400,11289184705,2520,2535,2535,2515,15379
20241122,124300,11250375885,2535,2550,2555,2535,3053
20241122,124200,11242612930,2555,2550,2555,2550,3996
20241122,124100,11232421740,2540,2555,2555,2540,2591
20241122,124000,11225822510,2550,2545,2560,2540,7327
20241122,123900,11207151580,2545,2565,2585,2535,9805
20241122,123800,11182066020,2580,2585,2595,2565,23124
20241122,123700,11122360785,2580,2580,2590,2565,15176
20241122,123600,11083256570,2585,2565,2595,2565,20453
20241122,123500,11030469490,2565,2560,2570,2560,7407
20241122,123400,11011468715,2560,2540,2560,2540,2205
20241122,123300,11005857260,2540,2550,2565,2540,9679
20241122,123200,10981249925,2545,2545,2550,2540,5246
20241122,123100,10967904685,2550,2565,2565,2545,15779
20241122,123000,10927611670,2565,2565,2570,2560,5033
20241122,122900,10914721345,2560,2565,2575,2550,9245
20241122,122800,10891019025,2580,2560,2595,2545,19176
20241122,122700,10841676135,2560,2545,2570,2545,8827
20241122,122600,10819067315,2545,2545,2545,2535,7967
20241122,122500,10798811115,2550,2560,2560,2550,1808
20241122,122400,10794194985,2560,2560,2565,2535,8101
20241122,122300,10773515860,2560,2555,2570,2550,14239
20241122,122200,10737058005,2550,2530,2560,2525,25517
20241122,122100,10672237210,2530,2515,2530,2510,1060
20241122,122000,10669562035,2525,2535,2540,2505,10969
20241122,121900,10641826750,2525,2545,2550,2525,26445
20241122,121800,10574837960,2545,2525,2555,2515,19071
20241122,121700,10526574685,2525,2490,2560,2485,64675
20241122,121600,10363990990,2490,2490,2490,2490,534
20241122,121500,10362661330,2485,2485,2485,2480,2386
20241122,121400,10356734560,2490,2490,2490,2485,1438
20241122,121300,10353155580,2485,2495,2495,2485,2416
20241122,121200,10347141635,2495,2490,2495,2485,1669
20241122,121100,10342983245,2490,2495,2495,2490,450
20241122,121000,10341861755,2495,2490,2500,2490,294
20241122,120900,10341128345,2495,2500,2500,2480,5133
20241122,120800,10328345485,2500,2495,2500,2485,3884
20241122,120700,10318648440,2495,2490,2500,2485,7974
20241122,120600,10298749965,2490,2465,2500,2460,7535
20241122,120500,10280073495,2460,2450,2460,2445,14120
20241122,120400,10245488240,2450,2450,2455,2450,11865
20241122,120300,10216418815,2450,2455,2455,2450,3036
20241122,120200,10208979840,2455,2455,2460,2455,3500
20241122,120100,10200385835,2455,2455,2460,2450,3400
20241122,120000,10192047500,2460,2470,2470,2455,8736
20241122,115900,10170546095,2475,2480,2480,2470,1380
20241122,115800,10167125255,2480,2480,2480,2470,2376
20241122,115700,10161247030,2480,2480,2485,2475,2796
20241122,115600,10154316935,2480,2480,2480,2480,313
20241122,115500,10153540695,2475,2480,2485,2475,1160
20241122,115400,10150662950,2485,2485,2490,2475,3113
20241122,115300,10142935675,2485,2495,2495,2485,2033
20241122,115200,10137870290,2485,2485,2490,2480,6889
20241122,115100,10120738925,2480,2480,2485,2470,1391
20241122,115000,10117289470,2480,2465,2480,2465,2786
20241122,114900,10110390105,2470,2460,2470,2455,6227
20241122,114800,10095051645,2460,2465,2470,2460,4895
20241122,114700,10082985790,2460,2455,2460,2455,180
20241122,114600,10082543235,2455,2460,2465,2455,6429
20241122,114500,10066742585,2455,2465,2465,2455,5523
20241122,114400,10053156835,2465,2470,2470,2460,4781
20241122,114300,10041379705,2470,2485,2485,2470,4205
20241122,114200,10030985860,2490,2490,2490,2490,29
20241122,114100,10030913650,2495,2485,2495,2480,7562
20241122,114000,10012129650,2485,2485,2490,2480,2185
20241122,113900,10006700540,2485,2485,2495,2480,2895
20241122,113800,9999501385,2485,2485,2490,2485,683
20241122,113700,9997804125,2485,2490,2490,2485,2457
20241122,113600,9991696005,2485,2480,2490,2480,3967
20241122,113500,9981853155,2475,2470,2475,2470,4125
20241122,113400,9971655900,2470,2465,2470,2465,4839
20241122,113300,9959710380,2470,2465,2475,2465,2587
20241122,113200,9953331940,2465,2475,2475,2465,1397
20241122,113100,9949887905,2475,2485,2485,2475,2826
20241122,113000,9942890850,2485,2480,2485,2475,3414
20241122,112900,9934430665,2480,2465,2480,2460,12968
20241122,112800,9902415270,2455,2460,2465,2455,16267
20241122,112700,9862401700,2460,2465,2470,2460,4769
20241122,112600,9850646760,2470,2465,2470,2460,5011
20241122,112500,9838295705,2465,2470,2470,2450,24973
20241122,112400,9776861860,2470,2470,2475,2470,6092
20241122,112300,9761807985,2470,2470,2470,2465,1681
20241122,112200,9757655920,2470,2460,2470,2455,5560
20241122,112100,9743971075,2460,2480,2480,2455,16390
20241122,112000,9703597095,2475,2475,2485,2470,1863
20241122,111900,9698991080,2470,2490,2490,2470,20583
20241122,111800,9647876590,2490,2495,2495,2490,1479
20241122,111700,9644192675,2490,2505,2505,2485,2868
20241122,111600,9637064145,2485,2490,2505,2485,10248
20241122,111500,9611591530,2505,2485,2505,2485,3568
20241122,111400,9602681425,2495,2500,2500,2485,5701
20241122,111300,9588489105,2500,2505,2505,2495,4457
20241122,111200,9577337540,2505,2500,2510,2495,9957
20241122,111100,9552440310,2500,2505,2505,2495,1713
20241122,111000,9548158140,2505,2520,2520,2505,1197
20241122,110900,9545155235,2515,2510,2520,2505,6864
20241122,110800,9527910440,2510,2500,2510,2500,5256
20241122,110700,9514750335,2500,2495,2505,2495,7837
20241122,110600,9495157290,2490,2490,2495,2490,2079
20241122,110500,9489980575,2490,2495,2495,2485,358
20241122,110400,9489089850,2485,2500,2500,2485,937
20241122,110300,9486761015,2500,2500,2500,2480,3594
20241122,110200,9477843665,2480,2495,2500,2480,3560
20241122,110100,9468992550,2485,2495,2500,2485,3749
20241122,110000,9459652600,2505,2510,2510,2495,969
20241122,105900,9457230445,2495,2505,2515,2495,3207
20241122,105800,9449205720,2505,2515,2515,2505,5443
20241122,105700,9435547535,2515,2505,2515,2490,9584
20241122,105600,9411518895,2495,2500,2505,2490,1341
20241122,105500,9408168290,2500,2495,2510,2490,3410
20241122,105400,9399654855,2495,2510,2510,2480,15355
20241122,105300,9361436620,2515,2515,2520,2510,7067
20241122,105200,9343663110,2505,2515,2515,2500,5981
20241122,105100,9328659160,2510,2495,2510,2495,7039
20241122,105000,9311052290,2495,2470,2500,2470,3786
20241122,104900,9301628650,2470,2465,2480,2465,7548
20241122,104800,9282966100,2465,2480,2480,2450,17493
20241122,104700,9239895490,2480,2455,2480,2450,29869
20241122,104600,9166358815,2450,2500,2500,2450,68281
20241122,104500,8997329405,2495,2510,2520,2495,25443
20241122,104400,8933700360,2505,2525,2525,2505,10677
20241122,104300,8906850780,2525,2530,2530,2520,1395
20241122,104200,8903328290,2535,2530,2535,2530,2710
20241122,104100,8896469815,2530,2515,2530,2515,1222
20241122,104000,8893387615,2515,2525,2525,2515,10825
20241122,103900,8866093155,2530,2535,2535,2525,8321
20241122,103800,8845027380,2540,2535,2540,2535,5403
20241122,103700,8831328700,2535,2530,2535,2530,5427
20241122,103600,8817572885,2530,2520,2530,2520,8586
20241122,103500,8795893345,2525,2520,2525,2510,14126
20241122,103400,8760374260,2520,2525,2535,2520,7286
20241122,103300,8741998530,2525,2525,2535,2520,7835
20241122,103200,8722157035,2535,2530,2540,2520,5890
20241122,103100,8707266505,2535,2540,2540,2525,2294
20241122,103000,8701458210,2540,2515,2540,2510,15308
20241122,102900,8662918350,2510,2525,2525,2510,2710
20241122,102800,8656100340,2530,2520,2530,2510,18763
20241122,102700,8608826700,2515,2520,2525,2510,4548
20241122,102600,8597391150,2520,2525,2525,2520,8712
20241122,102500,8575425885,2520,2535,2540,2520,5818
20241122,102400,8560709810,2535,2545,2545,2535,2835
20241122,102300,8553502840,2545,2530,2545,2520,6079
20241122,102200,8538075790,2520,2525,2525,2505,14192
20241122,102100,8502443930,2525,2510,2530,2510,3727
20241122,102000,8493061890,2510,2505,2520,2500,6271
20241122,101900,8477351755,2500,2495,2525,2490,17050
20241122,101800,8434774040,2490,2525,2525,2490,21805
20241122,101700,8380206140,2520,2515,2525,2515,5407
20241122,101600,8366584500,2520,2520,2525,2515,13497
20241122,101500,8332553340,2525,2515,2525,2510,6629
20241122,101400,8315876895,2515,2510,2515,2505,5838
20241122,101300,8301238620,2505,2510,2515,2500,13275
20241122,101200,8267935630,2510,2510,2515,2505,6361
20241122,101100,8251974315,2510,2510,2510,2500,3857
20241122,101000,8242303830,2515,2515,2530,2500,10220
20241122,100900,8216613275,2510,2500,2510,2500,12608
20241122,100800,8185059710,2505,2525,2535,2500,29004
20241122,100700,8112359215,2525,2545,2555,2520,38939
20241122,100600,8013539605,2540,2520,2555,2510,18696
20241122,100500,7966057385,2520,2510,2525,2500,5946
20241122,100400,7951132045,2510,2530,2530,2510,17244
20241122,100300,7907690500,2535,2520,2540,2520,18926
20241122,100200,7859813710,2530,2490,2530,2485,25239
20241122,100100,7796609005,2490,2485,2495,2465,43185
20241122,100000,7689710520,2480,2520,2525,2480,48093
20241122,095900,7569258850,2515,2495,2550,2490,49558
20241122,095800,7444382885,2485,2530,2545,2470,155038
20241122,095700,7055767410,2520,2555,2565,2520,40690
20241122,095600,6952482835,2560,2560,2575,2550,27549
20241122,095500,6881890265,2565,2575,2575,2520,106199
20241122,095400,6611047865,2580,2580,2595,2555,126427
20241122,095300,6285740265,2570,2570,2570,2570,0
20241122,095200,6285740265,2570,2570,2570,2570,0
20241122,095100,6285740265,2570,2645,2645,2570,169015
20241122,095000,5845777640,2645,2640,2645,2635,8524
20241122,094900,5823266075,2640,2625,2650,2625,28339
20241122,094800,5748424175,2625,2665,2665,2620,58198
20241122,094700,5594872965,2665,2660,2675,2660,5957
20241122,094600,5578976725,2670,2670,2680,2660,23706
20241122,094500,5515747045,2670,2705,2705,2655,58511
20241122,094400,5358925315,2705,2735,2745,2705,33540
20241122,094300,5267724245,2735,2745,2745,2735,10611
20241122,094200,5238678245,2745,2750,2755,2740,16124
20241122,094100,5194381140,2750,2750,2755,2730,14313
20241122,094000,5155167410,2750,2735,2750,2730,6490
20241122,093900,5137401595,2730,2750,2750,2730,19541
20241122,093800,5083838690,2755,2755,2765,2750,7769
20241122,093700,5062425510,2760,2760,2765,2750,8320
20241122,093600,5039500670,2765,2775,2780,2755,20558
20241122,093500,4982571025,2775,2745,2775,2745,38310
20241122,093400,4876777075,2750,2745,2750,2740,7145
20241122,093300,4857177695,2750,2740,2750,2735,11386
20241122,093200,4825946720,2745,2740,2750,2740,10308
20241122,093100,4797642365,2740,2760,2760,2730,14774
20241122,093000,4757125660,2760,2730,2765,2730,16613
20241122,092900,4711483765,2730,2755,2755,2730,23330
20241122,092800,4647581505,2750,2810,2830,2740,115863
20241122,092700,4324623590,2810,2755,2825,2755,134170
20241122,092600,3950103615,2755,2710,2760,2710,60495
20241122,092500,3785119420,2720,2680,2720,2670,20438
20241122,092400,3730073410,2670,2680,2700,2670,13956
20241122,092300,3692664235,2680,2695,2700,2670,27909
20241122,092200,3617802480,2700,2690,2715,2670,10482
20241122,092100,3589543715,2690,2725,2725,2675,47777
20241122,092000,3460716415,2725,2745,2745,2710,46161
20241122,091900,3335104010,2725,2710,2755,2705,50742
20241122,091800,3196244345,2705,2705,2735,2690,24630
20241122,091700,3129304855,2690,2705,2730,2690,42837
20241122,091600,3013112660,2705,2675,2715,2675,35143
20241122,091500,2918434670,2675,2685,2685,2670,12374
20241122,091400,2885249965,2685,2660,2690,2655,32420
20241122,091300,2798405900,2675,2650,2675,2640,14928
20241122,091200,2758721760,2645,2675,2675,2625,45246
20241122,091100,2639075840,2675,2660,2685,2655,13959
20241122,091000,2601802785,2685,2640,2685,2640,21159
20241122,090900,2545422975,2655,2660,2660,2640,15723
20241122,090800,2503752890,2660,2620,2670,2620,30058
20241122,090700,2424288020,2620,2625,2660,2615,50661
20241122,090600,2291349110,2625,2675,2680,2620,42619
20241122,090500,2178133465,2660,2620,2700,2605,80022
20241122,090400,1966199710,2630,2700,2710,2610,146953
20241122,090300,1573880250,2710,2805,2815,2705,169588
20241122,090200,1106719445,2815,2795,2840,2770,80949
20241122,090100,879224170,2790,2795,2845,2780,132563
20241122,090000,508353890,2820,2850,2855,2785,179742