stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,211700,82406957470,8490,8490,8490,8490,114470
20241120,211600,82406957470,8490,8490,8490,8490,0
20241120,211500,82406957470,8490,8490,8490,8490,0
20241120,211400,82406957470,8490,8490,8490,8490,0
20241120,211300,82406957470,8490,8490,8490,8490,0
20241120,211200,82406957470,8490,8490,8490,8490,0
20241120,211100,82406957470,8490,8490,8490,8490,0
20241120,211000,82406957470,8490,8490,8490,8490,0
20241120,210900,82406957470,8490,8490,8490,8490,0
20241120,210800,82406957470,8490,8490,8490,8490,0
20241120,210700,82406957470,8490,8490,8490,8490,0
20241120,210600,82406957470,8490,8490,8490,8490,0
20241120,210500,82406957470,8490,8490,8490,8490,0
20241120,210400,82406957470,8490,8490,8490,8490,0
20241120,210300,82406957470,8490,8490,8490,8490,0
20241120,210200,82406957470,8490,8490,8490,8490,0
20241120,210100,82406957470,8490,8490,8490,8490,0
20241120,210000,82406957470,8490,8490,8490,8490,0
20241120,205900,82406957470,8490,8490,8490,8490,0
20241120,205800,82406957470,8490,8490,8490,8490,0
20241120,205700,82406957470,8490,8490,8490,8490,0
20241120,205600,82406957470,8490,8490,8490,8490,0
20241120,205500,82406957470,8490,8490,8490,8490,0
20241120,205400,82406957470,8490,8490,8490,8490,0
20241120,205300,82406957470,8490,8490,8490,8490,0
20241120,205200,82406957470,8490,8490,8490,8490,0
20241120,205100,82406957470,8490,8490,8490,8490,0
20241120,205000,82406957470,8490,8490,8490,8490,0
20241120,204900,82406957470,8490,8490,8490,8490,0
20241120,204800,82406957470,8490,8490,8490,8490,0
20241120,204700,82406957470,8490,8490,8490,8490,114470
20241120,204600,82406957470,8490,8490,8490,8490,0
20241120,204500,82406957470,8490,8490,8490,8490,0
20241120,204400,82406957470,8490,8490,8490,8490,0
20241120,204300,82406957470,8490,8490,8490,8490,0
20241120,204200,82406957470,8490,8490,8490,8490,0
20241120,204100,82406957470,8490,8490,8490,8490,0
20241120,204000,82406957470,8490,8490,8490,8490,0
20241120,203900,82406957470,8490,8490,8490,8490,0
20241120,203800,82406957470,8490,8490,8490,8490,0
20241120,203700,82406957470,8490,8490,8490,8490,0
20241120,203600,82406957470,8490,8490,8490,8490,0
20241120,203500,82406957470,8490,8490,8490,8490,0
20241120,203400,82406957470,8490,8490,8490,8490,0
20241120,203300,82406957470,8490,8490,8490,8490,0
20241120,203200,82406957470,8490,8490,8490,8490,0
20241120,203100,82406957470,8490,8490,8490,8490,0
20241120,203000,82406957470,8490,8490,8490,8490,0
20241120,202900,82406957470,8490,8490,8490,8490,0
20241120,202800,82406957470,8490,8490,8490,8490,0
20241120,202700,82406957470,8490,8490,8490,8490,0
20241120,202600,82406957470,8490,8490,8490,8490,0
20241120,202500,82406957470,8490,8490,8490,8490,0
20241120,202400,82406957470,8490,8490,8490,8490,0
20241120,202300,82406957470,8490,8490,8490,8490,0
20241120,202200,82406957470,8490,8490,8490,8490,0
20241120,202100,82406957470,8490,8490,8490,8490,0
20241120,202000,82406957470,8490,8490,8490,8490,0
20241120,201900,82406957470,8490,8490,8490,8490,0
20241120,201800,82406957470,8490,8490,8490,8490,0
20241120,201700,82406957470,8490,8490,8490,8490,114470
20241120,201600,82406957470,8490,8490,8490,8490,0
20241120,201500,82406957470,8490,8490,8490,8490,0
20241120,201400,82406957470,8490,8490,8490,8490,0
20241120,201300,82406957470,8490,8490,8490,8490,0
20241120,201200,82406957470,8490,8490,8490,8490,0
20241120,201100,82406957470,8490,8490,8490,8490,0
20241120,201000,82406957470,8490,8490,8490,8490,0
20241120,200900,82406957470,8490,8490,8490,8490,0
20241120,200800,82406957470,8490,8490,8490,8490,0
20241120,200700,82406957470,8490,8490,8490,8490,0
20241120,200600,82406957470,8490,8490,8490,8490,0
20241120,200500,82406957470,8490,8490,8490,8490,0
20241120,200400,82406957470,8490,8490,8490,8490,0
20241120,200300,82406957470,8490,8490,8490,8490,0
20241120,200200,82406957470,8490,8490,8490,8490,0
20241120,200100,82406957470,8490,8490,8490,8490,0
20241120,200000,82406957470,8490,8490,8490,8490,0
20241120,195900,82406957470,8490,8490,8490,8490,0
20241120,195800,82406957470,8490,8490,8490,8490,0
20241120,195700,82406957470,8490,8490,8490,8490,0
20241120,195600,82406957470,8490,8490,8490,8490,0
20241120,195500,82406957470,8490,8490,8490,8490,0
20241120,195400,82406957470,8490,8490,8490,8490,0
20241120,195300,82406957470,8490,8490,8490,8490,0
20241120,195200,82406957470,8490,8490,8490,8490,0
20241120,195100,82406957470,8490,8490,8490,8490,0
20241120,195000,82406957470,8490,8490,8490,8490,0
20241120,194900,82406957470,8490,8490,8490,8490,0
20241120,194800,82406957470,8490,8490,8490,8490,0
20241120,194700,82406957470,8490,8490,8490,8490,114470
20241120,194600,82406957470,8490,8490,8490,8490,0
20241120,194500,82406957470,8490,8490,8490,8490,0
20241120,194400,82406957470,8490,8490,8490,8490,0
20241120,194300,82406957470,8490,8490,8490,8490,0
20241120,194200,82406957470,8490,8490,8490,8490,0
20241120,194100,82406957470,8490,8490,8490,8490,0
20241120,194000,82406957470,8490,8490,8490,8490,0
20241120,193900,82406957470,8490,8490,8490,8490,0
20241120,193800,82406957470,8490,8490,8490,8490,0
20241120,193700,82406957470,8490,8490,8490,8490,0
20241120,193600,82406957470,8490,8490,8490,8490,0
20241120,193500,82406957470,8490,8490,8490,8490,0
20241120,193400,82406957470,8490,8490,8490,8490,0
20241120,193300,82406957470,8490,8490,8490,8490,0
20241120,193200,82406957470,8490,8490,8490,8490,0
20241120,193100,82406957470,8490,8490,8490,8490,0
20241120,193000,82406957470,8490,8490,8490,8490,0
20241120,192900,82406957470,8490,8490,8490,8490,0
20241120,192800,82406957470,8490,8490,8490,8490,0
20241120,192700,82406957470,8490,8490,8490,8490,0
20241120,192600,82406957470,8490,8490,8490,8490,0
20241120,192500,82406957470,8490,8490,8490,8490,0
20241120,192400,82406957470,8490,8490,8490,8490,0
20241120,192300,82406957470,8490,8490,8490,8490,0
20241120,192200,82406957470,8490,8490,8490,8490,0
20241120,192100,82406957470,8490,8490,8490,8490,0
20241120,192000,82406957470,8490,8490,8490,8490,0
20241120,191900,82406957470,8490,8490,8490,8490,0
20241120,191800,82406957470,8490,8490,8490,8490,0
20241120,191700,82406957470,8490,8490,8490,8490,114470
20241120,191600,82406957470,8490,8490,8490,8490,0
20241120,191500,82406957470,8490,8490,8490,8490,0
20241120,191400,82406957470,8490,8490,8490,8490,0
20241120,191300,82406957470,8490,8490,8490,8490,0
20241120,191200,82406957470,8490,8490,8490,8490,0
20241120,191100,82406957470,8490,8490,8490,8490,0
20241120,191000,82406957470,8490,8490,8490,8490,0
20241120,190900,82406957470,8490,8490,8490,8490,0
20241120,190800,82406957470,8490,8490,8490,8490,0
20241120,190700,82406957470,8490,8490,8490,8490,0
20241120,190600,82406957470,8490,8490,8490,8490,0
20241120,190500,82406957470,8490,8490,8490,8490,0
20241120,190400,82406957470,8490,8490,8490,8490,0
20241120,190300,82406957470,8490,8490,8490,8490,0
20241120,190200,82406957470,8490,8490,8490,8490,0
20241120,190100,82406957470,8490,8490,8490,8490,0
20241120,190000,82406957470,8490,8490,8490,8490,0
20241120,185900,82406957470,8490,8490,8490,8490,0
20241120,185800,82406957470,8490,8490,8490,8490,0
20241120,185700,82406957470,8490,8490,8490,8490,0
20241120,185600,82406957470,8490,8490,8490,8490,0
20241120,185500,82406957470,8490,8490,8490,8490,0
20241120,185400,82406957470,8490,8490,8490,8490,0
20241120,185300,82406957470,8490,8490,8490,8490,0
20241120,185200,82406957470,8490,8490,8490,8490,0
20241120,185100,82406957470,8490,8490,8490,8490,0
20241120,185000,82406957470,8490,8490,8490,8490,0
20241120,184900,82406957470,8490,8490,8490,8490,0
20241120,184800,82406957470,8490,8490,8490,8490,0
20241120,184700,82406957470,8490,8490,8490,8490,114470
20241120,184600,82406957470,8490,8490,8490,8490,0
20241120,184500,82406957470,8490,8490,8490,8490,0
20241120,184400,82406957470,8490,8490,8490,8490,0
20241120,184300,82406957470,8490,8490,8490,8490,0
20241120,184200,82406957470,8490,8490,8490,8490,0
20241120,184100,82406957470,8490,8490,8490,8490,0
20241120,184000,82406957470,8490,8490,8490,8490,0
20241120,183900,82406957470,8490,8490,8490,8490,0
20241120,183800,82406957470,8490,8490,8490,8490,0
20241120,183700,82406957470,8490,8490,8490,8490,0
20241120,183600,82406957470,8490,8490,8490,8490,0
20241120,183500,82406957470,8490,8490,8490,8490,0
20241120,183400,82406957470,8490,8490,8490,8490,0
20241120,183300,82406957470,8490,8490,8490,8490,0
20241120,183200,82406957470,8490,8490,8490,8490,0
20241120,183100,82406957470,8490,8490,8490,8490,0
20241120,183000,82406957470,8490,8490,8490,8490,0
20241120,182900,82406957470,8490,8490,8490,8490,0
20241120,182800,82406957470,8490,8490,8490,8490,0
20241120,182700,82406957470,8490,8490,8490,8490,0
20241120,182600,82406957470,8490,8490,8490,8490,0
20241120,182500,82406957470,8490,8490,8490,8490,0
20241120,182400,82406957470,8490,8490,8490,8490,0
20241120,182300,82406957470,8490,8490,8490,8490,0
20241120,182200,82406957470,8490,8490,8490,8490,0
20241120,182100,82406957470,8490,8490,8490,8490,0
20241120,182000,82406957470,8490,8490,8490,8490,0
20241120,181900,82406957470,8490,8490,8490,8490,0
20241120,181800,82406957470,8490,8490,8490,8490,0
20241120,181700,82406957470,8490,8490,8490,8490,114470
20241120,181600,82406957470,8490,8490,8490,8490,0
20241120,181500,82406957470,8490,8490,8490,8490,0
20241120,181400,82406957470,8490,8490,8490,8490,0
20241120,181300,82406957470,8490,8490,8490,8490,0
20241120,181200,82406957470,8490,8490,8490,8490,0
20241120,181100,82406957470,8490,8490,8490,8490,0
20241120,181000,82406957470,8490,8490,8490,8490,0
20241120,180900,82406957470,8490,8490,8490,8490,0
20241120,180800,82406957470,8490,8490,8490,8490,0
20241120,180700,82406957470,8490,8490,8490,8490,0
20241120,180600,82406957470,8490,8490,8490,8490,0
20241120,180500,82406957470,8490,8490,8490,8490,0
20241120,180400,82406957470,8490,8490,8490,8490,0
20241120,180300,82406957470,8490,8490,8490,8490,0
20241120,180200,82406957470,8490,8490,8490,8490,0
20241120,180100,82406957470,8490,8490,8490,8490,0
20241120,180000,82406957470,8490,8490,8490,8490,0
20241120,175900,82406957470,8490,8490,8490,8490,0
20241120,175800,82406957470,8490,8490,8490,8490,0
20241120,175700,82406957470,8490,8490,8490,8490,0
20241120,175600,82406957470,8490,8490,8490,8490,0
20241120,175500,82406957470,8490,8490,8490,8490,0
20241120,175400,82406957470,8490,8490,8490,8490,0
20241120,175300,82406957470,8490,8490,8490,8490,0
20241120,175200,82406957470,8490,8490,8490,8490,0
20241120,175100,82406957470,8490,8490,8490,8490,0
20241120,175000,82406957470,8490,8490,8490,8490,0
20241120,174900,82406957470,8490,8490,8490,8490,0
20241120,174800,82406957470,8490,8490,8490,8490,0
20241120,174700,82406957470,8490,8490,8490,8490,114470
20241120,174600,82406957470,8490,8490,8490,8490,0
20241120,174500,82406957470,8490,8490,8490,8490,0
20241120,174400,82406957470,8490,8490,8490,8490,0
20241120,174300,82406957470,8490,8490,8490,8490,0
20241120,174200,82406957470,8490,8490,8490,8490,0
20241120,174100,82406957470,8490,8490,8490,8490,0
20241120,174000,82406957470,8490,8490,8490,8490,0
20241120,173900,82406957470,8490,8490,8490,8490,0
20241120,173800,82406957470,8490,8490,8490,8490,0
20241120,173700,82406957470,8490,8490,8490,8490,0
20241120,173600,82406957470,8490,8490,8490,8490,0
20241120,173500,82406957470,8490,8490,8490,8490,0
20241120,173400,82406957470,8490,8490,8490,8490,0
20241120,173300,82406957470,8490,8490,8490,8490,0
20241120,173200,82406957470,8490,8490,8490,8490,0
20241120,173100,82406957470,8490,8490,8490,8490,0
20241120,173000,82406957470,8490,8490,8490,8490,0
20241120,172900,82406957470,8490,8490,8490,8490,0
20241120,172800,82406957470,8490,8490,8490,8490,0
20241120,172700,82406957470,8490,8490,8490,8490,0
20241120,172600,82406957470,8490,8490,8490,8490,0
20241120,172500,82406957470,8490,8490,8490,8490,0
20241120,172400,82406957470,8490,8490,8490,8490,0
20241120,172300,82406957470,8490,8490,8490,8490,0
20241120,172200,82406957470,8490,8490,8490,8490,0
20241120,172100,82406957470,8490,8490,8490,8490,0
20241120,172000,82406957470,8490,8490,8490,8490,0
20241120,171900,82406957470,8490,8490,8490,8490,0
20241120,171800,82406957470,8490,8490,8490,8490,0
20241120,171700,82406957470,8490,8490,8490,8490,114470
20241120,171600,82406957470,8490,8490,8490,8490,0
20241120,171500,82406957470,8490,8490,8490,8490,0
20241120,171400,82406957470,8490,8490,8490,8490,0
20241120,171300,82406957470,8490,8490,8490,8490,0
20241120,171200,82406957470,8490,8490,8490,8490,0
20241120,171100,82406957470,8490,8490,8490,8490,0
20241120,171000,82406957470,8490,8490,8490,8490,0
20241120,170900,82406957470,8490,8490,8490,8490,0
20241120,170800,82406957470,8490,8490,8490,8490,0
20241120,170700,82406957470,8490,8490,8490,8490,0
20241120,170600,82406957470,8490,8490,8490,8490,0
20241120,170500,82406957470,8490,8490,8490,8490,0
20241120,170400,82406957470,8490,8490,8490,8490,0
20241120,170300,82406957470,8490,8490,8490,8490,0
20241120,170200,82406957470,8490,8490,8490,8490,0
20241120,170100,82406957470,8490,8490,8490,8490,0
20241120,170000,82406957470,8490,8490,8490,8490,0
20241120,165900,82406957470,8490,8490,8490,8490,0
20241120,165800,82406957470,8490,8490,8490,8490,0
20241120,165700,82406957470,8490,8490,8490,8490,0
20241120,165600,82406957470,8490,8490,8490,8490,0
20241120,165500,82406957470,8490,8490,8490,8490,0
20241120,165400,82406957470,8490,8490,8490,8490,0
20241120,165300,82406957470,8490,8490,8490,8490,0
20241120,165200,82406957470,8490,8490,8490,8490,0
20241120,165100,82406957470,8490,8490,8490,8490,0
20241120,165000,82406957470,8490,8490,8490,8490,0
20241120,164900,82406957470,8490,8490,8490,8490,0
20241120,164800,82406957470,8490,8490,8490,8490,0
20241120,164700,82406957470,8490,8490,8490,8490,114470
20241120,164600,82406957470,8490,8490,8490,8490,0
20241120,164500,82406957470,8490,8490,8490,8490,0
20241120,164400,82406957470,8490,8490,8490,8490,0
20241120,164300,82406957470,8490,8490,8490,8490,0
20241120,164200,82406957470,8490,8490,8490,8490,0
20241120,164100,82406957470,8490,8490,8490,8490,0
20241120,164000,82406957470,8490,8490,8490,8490,0
20241120,163900,82406957470,8490,8490,8490,8490,0
20241120,163800,82406957470,8490,8490,8490,8490,0
20241120,163700,82406957470,8490,8490,8490,8490,0
20241120,163600,82406957470,8490,8490,8490,8490,0
20241120,163500,82406957470,8490,8490,8490,8490,0
20241120,163400,82406957470,8490,8490,8490,8490,0
20241120,163300,82406957470,8490,8490,8490,8490,0
20241120,163200,82406957470,8490,8490,8490,8490,0
20241120,163100,82406957470,8490,8490,8490,8490,0
20241120,163000,82406957470,8490,8490,8490,8490,0
20241120,162900,82406957470,8490,8490,8490,8490,0
20241120,162800,82406957470,8490,8490,8490,8490,0
20241120,162700,82406957470,8490,8490,8490,8490,0
20241120,162600,82406957470,8490,8490,8490,8490,0
20241120,162500,82406957470,8490,8490,8490,8490,0
20241120,162400,82406957470,8490,8490,8490,8490,0
20241120,162300,82406957470,8490,8490,8490,8490,0
20241120,162200,82406957470,8490,8490,8490,8490,0
20241120,162100,82406957470,8490,8490,8490,8490,0
20241120,162000,82406957470,8490,8490,8490,8490,0
20241120,161900,82406957470,8490,8490,8490,8490,0
20241120,161800,82406957470,8490,8490,8490,8490,0
20241120,161700,82406957470,8490,8490,8490,8490,114470
20241120,161600,82406957470,8490,8490,8490,8490,0
20241120,161500,82406957470,8490,8490,8490,8490,0
20241120,161400,82406957470,8490,8490,8490,8490,0
20241120,161300,82406957470,8490,8490,8490,8490,0
20241120,161200,82406957470,8490,8490,8490,8490,0
20241120,161100,82406957470,8490,8490,8490,8490,0
20241120,161000,82406957470,8490,8490,8490,8490,0
20241120,160900,82406957470,8490,8490,8490,8490,0
20241120,160800,82406957470,8490,8490,8490,8490,0
20241120,160700,82406957470,8490,8490,8490,8490,0
20241120,160600,82406957470,8490,8490,8490,8490,0
20241120,160500,82406957470,8490,8490,8490,8490,0
20241120,160400,82406957470,8490,8490,8490,8490,0
20241120,160300,82406957470,8490,8490,8490,8490,0
20241120,160200,82406957470,8490,8490,8490,8490,0
20241120,160100,82406957470,8490,8490,8490,8490,0
20241120,160000,82406957470,8490,8490,8490,8490,0
20241120,155900,82406957470,8490,8490,8490,8490,0
20241120,155800,82406957470,8490,8490,8490,8490,0
20241120,155700,82406957470,8490,8490,8490,8490,0
20241120,155600,82406957470,8490,8490,8490,8490,0
20241120,155500,82406957470,8490,8490,8490,8490,0
20241120,155400,82406957470,8490,8490,8490,8490,0
20241120,155300,82406957470,8490,8490,8490,8490,0
20241120,155200,82406957470,8490,8490,8490,8490,0
20241120,155100,82406957470,8490,8490,8490,8490,0
20241120,155000,82406957470,8490,8490,8490,8490,0
20241120,154900,82406957470,8490,8490,8490,8490,0
20241120,154800,82406957470,8490,8490,8490,8490,0
20241120,154700,82406957470,8490,8490,8490,8490,114470
20241120,154600,82406957470,8490,8490,8490,8490,0
20241120,154500,82406957470,8490,8490,8490,8490,0
20241120,154400,82406957470,8490,8490,8490,8490,0
20241120,154300,82406957470,8490,8490,8490,8490,0
20241120,154200,82406957470,8490,8490,8490,8490,0
20241120,154100,82406957470,8490,8490,8490,8490,0
20241120,154000,82406957470,8490,8490,8490,8490,0
20241120,153900,82406957470,8490,8490,8490,8490,0
20241120,153800,82406957470,8490,8490,8490,8490,0
20241120,153700,82406957470,8490,8490,8490,8490,0
20241120,153600,82406957470,8490,8490,8490,8490,0
20241120,153500,82406957470,8490,8490,8490,8490,0
20241120,153400,82406957470,8490,8490,8490,8490,0
20241120,153300,82406957470,8490,8490,8490,8490,0
20241120,153200,82406957470,8490,8490,8490,8490,0
20241120,153100,82406957470,8490,8490,8490,8490,0
20241120,153000,82406957470,8490,8490,8490,8490,114470
20241120,152900,81435107170,8470,8470,8470,8470,0
20241120,152800,81435107170,8470,8470,8470,8470,0
20241120,152700,81435107170,8470,8470,8470,8470,0
20241120,152600,81435107170,8470,8470,8470,8470,0
20241120,152500,81435107170,8470,8470,8470,8470,0
20241120,152400,81435107170,8470,8470,8470,8470,0
20241120,152300,81435107170,8470,8470,8470,8470,0
20241120,152200,81435107170,8470,8470,8470,8470,0
20241120,152100,81435107170,8470,8470,8470,8470,0
20241120,152000,81435107170,8470,8470,8470,8470,0
20241120,151900,81435107170,8470,8450,8500,8430,73661
20241120,151800,80811265500,8400,8430,8450,8400,18529
20241120,151700,80655238530,8440,8410,8450,8410,18925
20241120,151600,80495550300,8430,8390,8430,8380,32901
20241120,151500,80219303310,8400,8410,8420,8390,19108
20241120,151400,80058808900,8420,8470,8470,8400,25308
20241120,151300,79845598690,8470,8470,8480,8450,16580
20241120,151200,79705251680,8470,8400,8470,8390,30328
20241120,151100,79449788430,8390,8380,8410,8370,19760
20241120,151000,79284050520,8380,8430,8430,8380,22261
20241120,150900,79097030240,8430,8400,8450,8390,23991
20241120,150800,78894977600,8390,8400,8410,8350,17408
20241120,150700,78749249920,8410,8400,8410,8360,14090
20241120,150600,78631126970,8390,8410,8450,8390,28641
20241120,150500,78389880470,8410,8400,8420,8310,47218
20241120,150400,77995342410,8390,8420,8440,8390,37655
20241120,150300,77678362210,8420,8340,8420,8260,128777
20241120,150200,76607613050,8320,8340,8390,8320,102020
20241120,150100,75756344810,8340,8460,8470,8340,100048
20241120,150000,74916050700,8460,8560,8570,8460,50156
20241120,145900,74489687520,8560,8580,8590,8550,7058
20241120,145800,74429249540,8580,8560,8580,8560,4503
20241120,145700,74390674980,8570,8580,8590,8560,5699
20241120,145600,74341817790,8580,8590,8600,8570,12640
20241120,145500,74233252610,8590,8560,8590,8550,7680
20241120,145400,74167416180,8550,8550,8560,8540,3612
20241120,145300,74136556820,8550,8570,8570,8540,9861
20241120,145200,74052217150,8570,8580,8590,8560,11093
20241120,145100,73957094160,8580,8630,8630,8580,12006
20241120,145000,73853836500,8630,8620,8660,8610,41805
20241120,144900,73493058600,8620,8580,8640,8570,13423
20241120,144800,73377672130,8570,8570,8580,8560,11128
20241120,144700,73282367720,8570,8580,8590,8550,10636
20241120,144600,73191239980,8580,8540,8590,8530,25201
20241120,144500,72975578330,8540,8440,8550,8430,75098
20241120,144400,72337755320,8440,8500,8510,8430,80919
20241120,144300,71653288530,8500,8550,8570,8500,44109
20241120,144200,71277648780,8540,8590,8590,8520,65596
20241120,144100,70717218880,8580,8590,8600,8580,7795
20241120,144000,70650310140,8590,8610,8610,8580,19109
20241120,143900,70486110380,8600,8610,8640,8600,19288
20241120,143800,70320087460,8610,8650,8650,8610,14279
20241120,143700,70196864060,8650,8650,8660,8640,14257
20241120,143600,70073626470,8650,8640,8660,8640,8458
20241120,143500,70000479380,8640,8640,8650,8620,7868
20241120,143400,69932569510,8650,8640,8660,8630,21179
20241120,143300,69749693940,8640,8660,8660,8630,18109
20241120,143200,69593139400,8660,8660,8680,8660,11459
20241120,143100,69493877080,8670,8670,8670,8660,7543
20241120,143000,69428517960,8670,8680,8680,8670,6391
20241120,142900,69373101900,8670,8690,8700,8670,7809
20241120,142800,69305273640,8690,8710,8710,8690,5302
20241120,142700,69259187270,8710,8710,8710,8700,565
20241120,142600,69254266310,8710,8710,8710,8680,10594
20241120,142500,69162228300,8690,8710,8710,8690,5420
20241120,142400,69115091940,8710,8700,8710,8700,2151
20241120,142300,69096377760,8710,8690,8710,8690,3902
20241120,142200,69062455600,8690,8710,8710,8690,3688
20241120,142100,69030361760,8700,8710,8720,8700,6803
20241120,142000,68971126680,8720,8720,8730,8710,4536
20241120,141900,68931588010,8710,8710,8720,8700,4904
20241120,141800,68888875330,8710,8740,8740,8710,7735
20241120,141700,68821376310,8740,8710,8740,8690,17606
20241120,141600,68667705440,8710,8690,8710,8680,2862
20241120,141500,68642833670,8690,8700,8700,8680,4349
20241120,141400,68605054720,8700,8700,8710,8680,12246
20241120,141300,68498538470,8710,8740,8750,8700,16614
20241120,141200,68353572660,8730,8720,8740,8720,11178
20241120,141100,68255943830,8720,8710,8720,8710,2255
20241120,141000,68236285560,8720,8720,8740,8700,8674
20241120,140900,68160611460,8720,8690,8720,8680,20402
20241120,140800,67983000560,8680,8680,8690,8670,2810
20241120,140700,67958609470,8690,8680,8690,8670,1726
20241120,140600,67943629710,8680,8680,8680,8670,8924
20241120,140500,67866173860,8680,8680,8690,8670,2956
20241120,140400,67840520060,8680,8690,8690,8680,2897
20241120,140300,67815364850,8690,8690,8700,8680,5032
20241120,140200,67771648360,8700,8680,8700,8680,2328
20241120,140100,67751423510,8680,8700,8700,8680,8009
20241120,140000,67681789430,8700,8680,8700,8680,6406
20241120,135900,67626087690,8680,8680,8690,8680,2028
20241120,135800,67608468630,8690,8710,8710,8680,6574
20241120,135700,67551321520,8710,8700,8710,8690,2621
20241120,135600,67528509080,8700,8720,8720,8690,9784
20241120,135500,67443336360,8720,8720,8720,8710,7827
20241120,135400,67375107610,8720,8720,8720,8710,1789
20241120,135300,67359520080,8720,8700,8720,8700,2990
20241120,135200,67333491280,8700,8700,8710,8700,4041
20241120,135100,67298319170,8700,8700,8700,8690,7019
20241120,135000,67237291530,8700,8700,8700,8690,4061
20241120,134900,67201969730,8690,8670,8690,8670,3340
20241120,134800,67172962700,8680,8710,8720,8670,14474
20241120,134700,67047135870,8710,8710,8730,8710,9999
20241120,134600,66959928810,8720,8740,8740,8710,9426
20241120,134500,66877702430,8740,8710,8760,8710,45891
20241120,134400,66476477810,8710,8710,8730,8700,16145
20241120,134300,66335844730,8710,8680,8720,8680,9388
20241120,134200,66254188410,8680,8680,8680,8670,1921
20241120,134100,66237517240,8680,8670,8680,8660,2723
20241120,134000,66213912220,8670,8650,8690,8650,5445
20241120,133900,66166702100,8650,8660,8670,8650,2497
20241120,133800,66145080910,8670,8660,8680,8660,3367
20241120,133700,66115892570,8660,8650,8660,8640,3924
20241120,133600,66081958720,8640,8650,8660,8640,2882
20241120,133500,66057045110,8650,8660,8660,8650,3955
20241120,133400,66022825050,8660,8650,8660,8640,4109
20241120,133300,65987291700,8650,8650,8650,8630,400
20241120,133200,65983833340,8650,8620,8650,8610,15153
20241120,133100,65853069400,8620,8600,8620,8600,2011
20241120,133000,65835767440,8600,8610,8620,8590,9053
20241120,132900,65757847830,8610,8610,8620,8600,1636
20241120,132800,65743762590,8600,8600,8620,8580,26787
20241120,132700,65513550800,8600,8610,8610,8600,12659
20241120,132600,65404671260,8600,8630,8640,8600,10639
20241120,132500,65313021650,8630,8620,8630,8610,10983
20241120,132400,65218340700,8620,8650,8650,8620,5144
20241120,132300,65173921890,8650,8630,8660,8630,7592
20241120,132200,65108303210,8640,8640,8650,8640,1409
20241120,132100,65096126670,8640,8620,8640,8620,4002
20241120,132000,65061598080,8620,8620,8620,8610,4046
20241120,131900,65026728660,8630,8630,8630,8620,2257
20241120,131800,65007264150,8620,8610,8630,8610,2498
20241120,131700,64985726250,8610,8630,8630,8610,9856
20241120,131600,64900844340,8620,8640,8640,8620,3003
20241120,131500,64874930640,8640,8660,8660,8630,5138
20241120,131400,64830531020,8650,8660,8670,8650,1061
20241120,131300,64821346430,8660,8630,8660,8630,2982
20241120,131200,64795576180,8630,8620,8640,8620,2515
20241120,131100,64773871060,8630,8610,8630,8600,14814
20241120,131000,64646338610,8610,8610,8630,8610,6328
20241120,130900,64591844280,8620,8640,8640,8610,5289
20241120,130800,64546241220,8630,8610,8640,8600,4576
20241120,130700,64506819620,8610,8620,8620,8600,12620
20241120,130600,64398211880,8630,8650,8650,8610,13045
20241120,130500,64285765820,8640,8610,8650,8610,8037
20241120,130400,64216351040,8620,8610,8650,8610,19197
20241120,130300,64050972310,8610,8640,8650,8610,22091
20241120,130200,63860554490,8640,8650,8680,8620,33241
20241120,130100,63573566830,8650,8650,8660,8630,19845
20241120,130000,63402036170,8650,8680,8680,8650,17983
20241120,125900,63246387910,8680,8670,8700,8660,9989
20241120,125800,63159820200,8670,8700,8700,8660,5178
20241120,125700,63114921340,8700,8700,8700,8690,3143
20241120,125600,63087583890,8700,8680,8710,8680,3714
20241120,125500,63055279040,8690,8680,8710,8680,5389
20241120,125400,63008472040,8680,8700,8710,8670,9600
20241120,125300,62925105930,8690,8720,8720,8690,4639
20241120,125200,62884722430,8710,8720,8730,8710,4344
20241120,125100,62846845040,8720,8700,8720,8690,3227
20241120,125000,62818752050,8700,8740,8750,8690,19630
20241120,124900,62647415000,8740,8720,8740,8710,16099
20241120,124800,62506866270,8730,8670,8740,8640,10639
20241120,124700,62414252780,8670,8660,8670,8630,17016
20241120,124600,62267060450,8660,8670,8670,8630,32016
20241120,124500,61990197570,8670,8680,8690,8670,21998
20241120,124400,61799381740,8690,8700,8710,8680,16853
20241120,124300,61653058790,8700,8710,8710,8690,12627
20241120,124200,61543222640,8690,8700,8720,8690,7051
20241120,124100,61481883790,8720,8720,8730,8700,6055
20241120,124000,61429160130,8710,8730,8740,8710,7362
20241120,123900,61364947300,8730,8730,8740,8720,5331
20241120,123800,61318409170,8730,8720,8750,8720,5440
20241120,123700,61270909170,8720,8730,8750,8720,17601
20241120,123600,61117137170,8730,8710,8730,8700,7680
20241120,123500,61050203500,8710,8710,8710,8690,4766
20241120,123400,61008733930,8710,8700,8720,8680,15935
20241120,123300,60870144340,8710,8700,8730,8700,11264
20241120,123200,60771974790,8710,8730,8730,8680,9019
20241120,123100,60693504260,8730,8730,8750,8720,8612
20241120,123000,60618293310,8740,8680,8740,8680,8154
20241120,122900,60547288450,8680,8700,8710,8670,48366
20241120,122800,60127066980,8700,8720,8740,8700,22413
20241120,122700,59931757230,8740,8730,8770,8720,19755
20241120,122600,59759056440,8730,8710,8740,8700,17044
20241120,122500,59610555740,8710,8720,8730,8710,4392
20241120,122400,59572253340,8730,8730,8740,8720,3588
20241120,122300,59540924820,8720,8700,8730,8700,4268
20241120,122200,59503717270,8700,8710,8730,8700,16488
20241120,122100,59360163680,8700,8740,8740,8700,25236
20241120,122000,59140345620,8730,8750,8750,8720,6866
20241120,121900,59080358280,8740,8760,8770,8740,11508
20241120,121800,58979612390,8750,8740,8840,8710,38280
20241120,121700,58644062050,8750,8740,8750,8700,35339
20241120,121600,58336052970,8740,8750,8750,8730,9833
20241120,121500,58250083280,8750,8750,8760,8700,53570
20241120,121400,57782783180,8750,8760,8820,8740,50047
20241120,121300,57343706700,8760,8880,8880,8720,139230
20241120,121200,56115349650,8880,8810,8900,8800,239317
20241120,121100,53995207840,8810,8800,8810,8770,55635
20241120,121000,53506013330,8790,8790,8800,8750,22211
20241120,120900,53310880540,8790,8760,8790,8740,20899
20241120,120800,53127716690,8760,8780,8790,8740,38345
20241120,120700,52791498930,8780,8740,8780,8740,26583
20241120,120600,52558429690,8740,8740,8750,8740,6554
20241120,120500,52501131230,8740,8740,8750,8740,3196
20241120,120400,52473184270,8740,8770,8770,8720,19082
20241120,120300,52306445040,8760,8700,8770,8690,40152
20241120,120200,51955430760,8710,8700,8720,8690,4928
20241120,120100,51912560790,8720,8690,8720,8690,8297
20241120,120000,51840357750,8690,8690,8700,8680,4142
20241120,115900,51804346870,8690,8700,8700,8690,2833
20241120,115800,51779721960,8690,8680,8710,8670,13905
20241120,115700,51658995590,8680,8690,8700,8670,8016
20241120,115600,51589353540,8690,8700,8710,8690,4449
20241120,115500,51550664610,8700,8720,8730,8700,5152
20241120,115400,51505775780,8730,8700,8730,8700,5155
20241120,115300,51460856450,8700,8680,8700,8680,4619
20241120,115200,51420739620,8680,8680,8700,8670,12106
20241120,115100,51315634690,8680,8700,8700,8680,28218
20241120,115000,51070362530,8700,8710,8730,8700,7496
20241120,114900,51005042230,8720,8720,8730,8710,2586
20241120,114800,50982492970,8730,8700,8730,8700,6850
20241120,114700,50922840130,8700,8720,8720,8690,11233
20241120,114600,50825044480,8710,8740,8740,8690,30915
20241120,114500,50555909890,8740,8770,8780,8730,48134
20241120,114400,50134153930,8770,8740,8770,8730,14148
20241120,114300,50010312790,8740,8700,8740,8700,12065
20241120,114200,49905121690,8700,8720,8730,8690,18168
20241120,114100,49746985660,8720,8740,8750,8720,22749
20241120,114000,49548446250,8740,8780,8790,8730,35057
20241120,113900,49241451440,8780,8730,8790,8720,83452
20241120,113800,48510199430,8710,8710,8730,8700,11705
20241120,113700,48408141420,8710,8730,8740,8690,21318
20241120,113600,48222177300,8730,8710,8740,8700,24570
20241120,113500,48007790310,8700,8720,8730,8700,30698
20241120,113400,47740079720,8720,8680,8720,8660,27423
20241120,113300,47501638080,8680,8680,8690,8660,15507
20241120,113200,47367067660,8690,8670,8690,8660,13283
20241120,113100,47251807070,8670,8650,8680,8650,14324
20241120,113000,47127635720,8660,8620,8660,8610,15944
20241120,112900,46989861690,8620,8640,8640,8620,5455
20241120,112800,46942798380,8640,8640,8650,8620,4948
20241120,112700,46900063020,8630,8640,8650,8620,8512
20241120,112600,46826507360,8640,8640,8660,8630,14403
20241120,112500,46701919050,8630,8630,8650,8600,13872
20241120,112400,46582158890,8620,8560,8640,8560,12174
20241120,112300,46477394220,8560,8560,8570,8560,3413
20241120,112200,46448162820,8560,8550,8570,8540,6589
20241120,112100,46391770960,8550,8580,8630,8540,15986
20241120,112000,46254361870,8580,8540,8610,8520,19172
20241120,111900,46090404850,8570,8530,8570,8530,5924
20241120,111800,46039800810,8530,8560,8560,8530,17037
20241120,111700,45894363380,8560,8540,8560,8540,8919
20241120,111600,45818155920,8540,8560,8570,8530,50207
20241120,111500,45389052540,8560,8580,8600,8560,17259
20241120,111400,45241053290,8580,8620,8630,8570,14906
20241120,111300,45113002490,8610,8590,8630,8580,5985
20241120,111200,45061506380,8580,8600,8610,8580,9992
20241120,111100,44975716520,8610,8600,8610,8570,22614
20241120,111000,44781537100,8600,8630,8640,8600,9741
20241120,110900,44697495320,8630,8600,8650,8580,11931
20241120,110800,44594719840,8600,8590,8600,8570,18160
20241120,110700,44438907730,8590,8600,8640,8590,20060
20241120,110600,44266248490,8580,8630,8630,8580,64758
20241120,110500,43709323990,8630,8650,8660,8620,29699
20241120,110400,43452781370,8660,8710,8740,8650,40013
20241120,110300,43104989250,8720,8650,8720,8650,11907
20241120,110200,43001533540,8670,8680,8690,8620,72610
20241120,110100,42373485810,8680,8710,8740,8680,34525
20241120,110000,42072835870,8710,8670,8730,8670,33987
20241120,105900,41776908880,8670,8690,8700,8650,72968
20241120,105800,41144283860,8690,8760,8770,8680,102457
20241120,105700,40251899380,8760,8840,8840,8740,168864
20241120,105600,38766059530,8830,8720,8850,8710,197699
20241120,105500,37029453780,8710,8720,8750,8680,132376
20241120,105400,35875736390,8720,8630,8740,8630,212483
20241120,105300,34029203030,8620,8600,8630,8600,12778
20241120,105200,33919124840,8600,8600,8610,8590,4907
20241120,105100,33876929520,8600,8590,8600,8580,5386
20241120,105000,33830636580,8580,8590,8600,8580,4528
20241120,104900,33791735520,8600,8560,8600,8550,11519
20241120,104800,33692900770,8560,8530,8570,8530,10604
20241120,104700,33602238140,8550,8560,8570,8530,3981
20241120,104600,33568236270,8560,8530,8570,8520,6124
20241120,104500,33515907690,8530,8560,8570,8530,4608
20241120,104400,33476544870,8550,8570,8570,8540,2102
20241120,104300,33458562910,8560,8560,8570,8520,10332
20241120,104200,33370362430,8540,8580,8580,8540,8776
20241120,104100,33295336270,8560,8560,8590,8550,4696
20241120,104000,33255165960,8560,8590,8590,8560,3810
20241120,103900,33222506220,8590,8600,8610,8530,8410
20241120,103800,33150457140,8600,8600,8620,8590,3716
20241120,103700,33118481920,8600,8600,8640,8580,12205
20241120,103600,33013340310,8600,8550,8600,8530,16933
20241120,103500,32868141320,8530,8540,8560,8520,6918
20241120,103400,32809051800,8550,8520,8550,8500,22506
20241120,103300,32617466090,8520,8520,8550,8510,12104
20241120,103200,32514253640,8520,8520,8530,8510,11866
20241120,103100,32413180480,8530,8530,8560,8510,37882
20241120,103000,32090156560,8530,8630,8630,8530,31981
20241120,102900,31816144930,8630,8610,8630,8600,8015
20241120,102800,31747114620,8610,8610,8620,8590,3620
20241120,102700,31715970200,8590,8580,8620,8570,6081
20241120,102600,31663780730,8570,8620,8620,8560,18118
20241120,102500,31508311430,8620,8670,8670,8570,27513
20241120,102400,31271118440,8670,8650,8680,8620,21704
20241120,102300,31083196490,8640,8630,8680,8620,20572
20241120,102200,30905033110,8640,8640,8670,8610,25386
20241120,102100,30685336530,8650,8560,8650,8540,20680
20241120,102000,30507962490,8570,8600,8600,8570,35053
20241120,101900,30207305780,8600,8670,8670,8590,23643
20241120,101800,30003427670,8670,8680,8690,8650,25395
20241120,101700,29783266760,8680,8620,8690,8620,21366
20241120,101600,29598109870,8630,8600,8630,8580,14194
20241120,101500,29476083980,8610,8630,8640,8610,11184
20241120,101400,29379614480,8630,8650,8680,8630,27304
20241120,101300,29143298910,8650,8620,8650,8600,16529
20241120,101200,29000853350,8620,8590,8630,8590,15680
20241120,101100,28865909710,8590,8630,8650,8570,35145
20241120,101000,28563327180,8630,8660,8670,8620,34435
20241120,100900,28265655900,8670,8630,8690,8610,83927
20241120,100800,27539192940,8630,8650,8660,8630,44636
20241120,100700,27153385620,8650,8550,8660,8550,74438
20241120,100600,26511648910,8550,8510,8570,8510,18090
20241120,100500,26357103450,8510,8580,8600,8510,67675
20241120,100400,25776787770,8590,8580,8600,8560,25297
20241120,100300,25559558880,8570,8610,8640,8550,78295
20241120,100200,24885933620,8620,8560,8650,8560,200192
20241120,100100,23161923020,8570,8520,8580,8500,66335
20241120,100000,22595339590,8510,8500,8520,8490,27377
20241120,095900,22362424510,8510,8510,8520,8490,43318
20241120,095800,21993833760,8520,8480,8520,8480,86157
20241120,095700,21261505640,8490,8410,8500,8410,62836
20241120,095600,20729548150,8400,8420,8420,8400,3217
20241120,095500,20702476930,8420,8380,8420,8370,10512
20241120,095400,20614255460,8380,8390,8400,8370,19269
20241120,095300,20452755870,8390,8380,8400,8380,4347
20241120,095200,20416301360,8400,8390,8410,8390,10994
20241120,095100,20324004690,8390,8390,8420,8380,3809
20241120,095000,20292041330,8380,8400,8410,8370,25020
20241120,094900,20081967550,8400,8420,8430,8400,11021
20241120,094800,19989200080,8420,8410,8440,8410,5080
20241120,094700,19946414130,8410,8410,8420,8400,30339
20241120,094600,19691374280,8420,8430,8440,8410,15721
20241120,094500,19558992580,8420,8440,8450,8420,12698
20241120,094400,19451943410,8450,8460,8460,8430,18058
20241120,094300,19299504220,8450,8450,8470,8450,16635
20241120,094200,19158738490,8450,8440,8460,8430,22186
20241120,094100,18971310590,8440,8380,8460,8370,43828
20241120,094000,18602023740,8380,8420,8420,8370,16608
20241120,093900,18462683020,8400,8420,8420,8390,10828
20241120,093800,18371662110,8420,8370,8420,8370,46180
20241120,093700,17983681260,8350,8350,8370,8340,35622
20241120,093600,17686171630,8350,8340,8360,8320,15326
20241120,093500,17558262050,8340,8380,8390,8330,14937
20241120,093400,17433507810,8380,8360,8400,8330,34621
20241120,093300,17143952270,8360,8300,8370,8280,44867
20241120,093200,16769989970,8300,8250,8300,8210,62894
20241120,093100,16252028710,8240,8240,8270,8220,49708
20241120,093000,15842735500,8240,8320,8330,8240,100459
20241120,092900,15010293910,8320,8350,8360,8320,44365
20241120,092800,14640517160,8340,8370,8390,8340,46638
20241120,092700,14250368000,8370,8420,8420,8370,90080
20241120,092600,13493767270,8420,8450,8460,8400,20917
20241120,092500,13317613500,8450,8430,8460,8430,7432
20241120,092400,13254805800,8450,8410,8450,8390,18287
20241120,092300,13100936060,8410,8430,8440,8390,24010
20241120,092200,12898960430,8420,8450,8460,8420,17714
20241120,092100,12749512760,8450,8470,8510,8430,58889
20241120,092000,12250179210,8460,8490,8490,8450,27327
20241120,091900,12018683430,8480,8400,8500,8390,50051
20241120,091800,11594992670,8400,8440,8440,8390,34379
20241120,091700,11305860280,8450,8460,8470,8440,16652
20241120,091600,11165119410,8470,8480,8480,8450,43483
20241120,091500,10796766490,8470,8430,8480,8430,30592
20241120,091400,10538335200,8430,8450,8460,8420,55759
20241120,091300,10067493530,8440,8410,8450,8400,39596
20241120,091200,9733469440,8400,8380,8430,8360,51212
20241120,091100,9303127090,8370,8320,8390,8310,31088
20241120,091000,9044134170,8310,8320,8360,8300,80239
20241120,090900,8376974120,8310,8390,8400,8310,134961
20241120,090800,7252177180,8400,8410,8410,8390,16525
20241120,090700,7113361880,8410,8380,8440,8340,44695
20241120,090600,6738666730,8380,8390,8390,8340,28734
20241120,090500,6498272360,8380,8380,8420,8330,79644
20241120,090400,5831982220,8380,8410,8420,8360,44021
20241120,090300,5462928410,8400,8410,8490,8360,119376
20241120,090200,4457719170,8410,8370,8410,8350,74641
20241120,090100,3832177650,8370,8360,8390,8340,113385
20241120,090000,2883203610,8380,8320,8400,8310,345300