stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,211800,233192855970,8700,8700,8700,8700,141251
20241121,211700,233192855970,8700,8700,8700,8700,0
20241121,211600,233192855970,8700,8700,8700,8700,0
20241121,211500,233192855970,8700,8700,8700,8700,0
20241121,211400,233192855970,8700,8700,8700,8700,0
20241121,211300,233192855970,8700,8700,8700,8700,0
20241121,211200,233192855970,8700,8700,8700,8700,0
20241121,211100,233192855970,8700,8700,8700,8700,0
20241121,211000,233192855970,8700,8700,8700,8700,0
20241121,210900,233192855970,8700,8700,8700,8700,0
20241121,210800,233192855970,8700,8700,8700,8700,0
20241121,210700,233192855970,8700,8700,8700,8700,0
20241121,210600,233192855970,8700,8700,8700,8700,0
20241121,210500,233192855970,8700,8700,8700,8700,0
20241121,210400,233192855970,8700,8700,8700,8700,0
20241121,210300,233192855970,8700,8700,8700,8700,0
20241121,210200,233192855970,8700,8700,8700,8700,0
20241121,210100,233192855970,8700,8700,8700,8700,0
20241121,210000,233192855970,8700,8700,8700,8700,0
20241121,205900,233192855970,8700,8700,8700,8700,0
20241121,205800,233192855970,8700,8700,8700,8700,0
20241121,205700,233192855970,8700,8700,8700,8700,0
20241121,205600,233192855970,8700,8700,8700,8700,0
20241121,205500,233192855970,8700,8700,8700,8700,0
20241121,205400,233192855970,8700,8700,8700,8700,0
20241121,205300,233192855970,8700,8700,8700,8700,0
20241121,205200,233192855970,8700,8700,8700,8700,0
20241121,205100,233192855970,8700,8700,8700,8700,0
20241121,205000,233192855970,8700,8700,8700,8700,0
20241121,204900,233192855970,8700,8700,8700,8700,0
20241121,204800,233192855970,8700,8700,8700,8700,141251
20241121,204700,233192855970,8700,8700,8700,8700,0
20241121,204600,233192855970,8700,8700,8700,8700,0
20241121,204500,233192855970,8700,8700,8700,8700,0
20241121,204400,233192855970,8700,8700,8700,8700,0
20241121,204300,233192855970,8700,8700,8700,8700,0
20241121,204200,233192855970,8700,8700,8700,8700,0
20241121,204100,233192855970,8700,8700,8700,8700,0
20241121,204000,233192855970,8700,8700,8700,8700,0
20241121,203900,233192855970,8700,8700,8700,8700,0
20241121,203800,233192855970,8700,8700,8700,8700,0
20241121,203700,233192855970,8700,8700,8700,8700,0
20241121,203600,233192855970,8700,8700,8700,8700,0
20241121,203500,233192855970,8700,8700,8700,8700,0
20241121,203400,233192855970,8700,8700,8700,8700,0
20241121,203300,233192855970,8700,8700,8700,8700,0
20241121,203200,233192855970,8700,8700,8700,8700,0
20241121,203100,233192855970,8700,8700,8700,8700,0
20241121,203000,233192855970,8700,8700,8700,8700,0
20241121,202900,233192855970,8700,8700,8700,8700,0
20241121,202800,233192855970,8700,8700,8700,8700,0
20241121,202700,233192855970,8700,8700,8700,8700,0
20241121,202600,233192855970,8700,8700,8700,8700,0
20241121,202500,233192855970,8700,8700,8700,8700,0
20241121,202400,233192855970,8700,8700,8700,8700,0
20241121,202300,233192855970,8700,8700,8700,8700,0
20241121,202200,233192855970,8700,8700,8700,8700,0
20241121,202100,233192855970,8700,8700,8700,8700,0
20241121,202000,233192855970,8700,8700,8700,8700,0
20241121,201900,233192855970,8700,8700,8700,8700,0
20241121,201800,233192855970,8700,8700,8700,8700,141251
20241121,201700,233192855970,8700,8700,8700,8700,0
20241121,201600,233192855970,8700,8700,8700,8700,0
20241121,201500,233192855970,8700,8700,8700,8700,0
20241121,201400,233192855970,8700,8700,8700,8700,0
20241121,201300,233192855970,8700,8700,8700,8700,0
20241121,201200,233192855970,8700,8700,8700,8700,0
20241121,201100,233192855970,8700,8700,8700,8700,0
20241121,201000,233192855970,8700,8700,8700,8700,0
20241121,200900,233192855970,8700,8700,8700,8700,0
20241121,200800,233192855970,8700,8700,8700,8700,0
20241121,200700,233192855970,8700,8700,8700,8700,0
20241121,200600,233192855970,8700,8700,8700,8700,0
20241121,200500,233192855970,8700,8700,8700,8700,0
20241121,200400,233192855970,8700,8700,8700,8700,0
20241121,200300,233192855970,8700,8700,8700,8700,0
20241121,200200,233192855970,8700,8700,8700,8700,0
20241121,200100,233192855970,8700,8700,8700,8700,0
20241121,200000,233192855970,8700,8700,8700,8700,0
20241121,195900,233192855970,8700,8700,8700,8700,0
20241121,195800,233192855970,8700,8700,8700,8700,0
20241121,195700,233192855970,8700,8700,8700,8700,0
20241121,195600,233192855970,8700,8700,8700,8700,0
20241121,195500,233192855970,8700,8700,8700,8700,0
20241121,195400,233192855970,8700,8700,8700,8700,0
20241121,195300,233192855970,8700,8700,8700,8700,0
20241121,195200,233192855970,8700,8700,8700,8700,0
20241121,195100,233192855970,8700,8700,8700,8700,0
20241121,195000,233192855970,8700,8700,8700,8700,0
20241121,194900,233192855970,8700,8700,8700,8700,0
20241121,194800,233192855970,8700,8700,8700,8700,141251
20241121,194700,233192855970,8700,8700,8700,8700,0
20241121,194600,233192855970,8700,8700,8700,8700,0
20241121,194500,233192855970,8700,8700,8700,8700,0
20241121,194400,233192855970,8700,8700,8700,8700,0
20241121,194300,233192855970,8700,8700,8700,8700,0
20241121,194200,233192855970,8700,8700,8700,8700,0
20241121,194100,233192855970,8700,8700,8700,8700,0
20241121,194000,233192855970,8700,8700,8700,8700,0
20241121,193900,233192855970,8700,8700,8700,8700,0
20241121,193800,233192855970,8700,8700,8700,8700,0
20241121,193700,233192855970,8700,8700,8700,8700,0
20241121,193600,233192855970,8700,8700,8700,8700,0
20241121,193500,233192855970,8700,8700,8700,8700,0
20241121,193400,233192855970,8700,8700,8700,8700,0
20241121,193300,233192855970,8700,8700,8700,8700,0
20241121,193200,233192855970,8700,8700,8700,8700,0
20241121,193100,233192855970,8700,8700,8700,8700,0
20241121,193000,233192855970,8700,8700,8700,8700,0
20241121,192900,233192855970,8700,8700,8700,8700,0
20241121,192800,233192855970,8700,8700,8700,8700,0
20241121,192700,233192855970,8700,8700,8700,8700,0
20241121,192600,233192855970,8700,8700,8700,8700,0
20241121,192500,233192855970,8700,8700,8700,8700,0
20241121,192400,233192855970,8700,8700,8700,8700,0
20241121,192300,233192855970,8700,8700,8700,8700,0
20241121,192200,233192855970,8700,8700,8700,8700,0
20241121,192100,233192855970,8700,8700,8700,8700,0
20241121,192000,233192855970,8700,8700,8700,8700,0
20241121,191900,233192855970,8700,8700,8700,8700,0
20241121,191800,233192855970,8700,8700,8700,8700,141251
20241121,191700,233192855970,8700,8700,8700,8700,0
20241121,191600,233192855970,8700,8700,8700,8700,0
20241121,191500,233192855970,8700,8700,8700,8700,0
20241121,191400,233192855970,8700,8700,8700,8700,0
20241121,191300,233192855970,8700,8700,8700,8700,0
20241121,191200,233192855970,8700,8700,8700,8700,0
20241121,191100,233192855970,8700,8700,8700,8700,0
20241121,191000,233192855970,8700,8700,8700,8700,0
20241121,190900,233192855970,8700,8700,8700,8700,0
20241121,190800,233192855970,8700,8700,8700,8700,0
20241121,190700,233192855970,8700,8700,8700,8700,0
20241121,190600,233192855970,8700,8700,8700,8700,0
20241121,190500,233192855970,8700,8700,8700,8700,0
20241121,190400,233192855970,8700,8700,8700,8700,0
20241121,190300,233192855970,8700,8700,8700,8700,0
20241121,190200,233192855970,8700,8700,8700,8700,0
20241121,190100,233192855970,8700,8700,8700,8700,0
20241121,190000,233192855970,8700,8700,8700,8700,0
20241121,185900,233192855970,8700,8700,8700,8700,0
20241121,185800,233192855970,8700,8700,8700,8700,0
20241121,185700,233192855970,8700,8700,8700,8700,0
20241121,185600,233192855970,8700,8700,8700,8700,0
20241121,185500,233192855970,8700,8700,8700,8700,0
20241121,185400,233192855970,8700,8700,8700,8700,0
20241121,185300,233192855970,8700,8700,8700,8700,0
20241121,185200,233192855970,8700,8700,8700,8700,0
20241121,185100,233192855970,8700,8700,8700,8700,0
20241121,185000,233192855970,8700,8700,8700,8700,0
20241121,184900,233192855970,8700,8700,8700,8700,0
20241121,184800,233192855970,8700,8700,8700,8700,141251
20241121,184700,233192855970,8700,8700,8700,8700,0
20241121,184600,233192855970,8700,8700,8700,8700,0
20241121,184500,233192855970,8700,8700,8700,8700,0
20241121,184400,233192855970,8700,8700,8700,8700,0
20241121,184300,233192855970,8700,8700,8700,8700,0
20241121,184200,233192855970,8700,8700,8700,8700,0
20241121,184100,233192855970,8700,8700,8700,8700,0
20241121,184000,233192855970,8700,8700,8700,8700,0
20241121,183900,233192855970,8700,8700,8700,8700,0
20241121,183800,233192855970,8700,8700,8700,8700,0
20241121,183700,233192855970,8700,8700,8700,8700,0
20241121,183600,233192855970,8700,8700,8700,8700,0
20241121,183500,233192855970,8700,8700,8700,8700,0
20241121,183400,233192855970,8700,8700,8700,8700,0
20241121,183300,233192855970,8700,8700,8700,8700,0
20241121,183200,233192855970,8700,8700,8700,8700,0
20241121,183100,233192855970,8700,8700,8700,8700,0
20241121,183000,233192855970,8700,8700,8700,8700,0
20241121,182900,233192855970,8700,8700,8700,8700,0
20241121,182800,233192855970,8700,8700,8700,8700,0
20241121,182700,233192855970,8700,8700,8700,8700,0
20241121,182600,233192855970,8700,8700,8700,8700,0
20241121,182500,233192855970,8700,8700,8700,8700,0
20241121,182400,233192855970,8700,8700,8700,8700,0
20241121,182300,233192855970,8700,8700,8700,8700,0
20241121,182200,233192855970,8700,8700,8700,8700,0
20241121,182100,233192855970,8700,8700,8700,8700,0
20241121,182000,233192855970,8700,8700,8700,8700,0
20241121,181900,233192855970,8700,8700,8700,8700,0
20241121,181800,233192855970,8700,8700,8700,8700,141251
20241121,181700,233192855970,8700,8700,8700,8700,0
20241121,181600,233192855970,8700,8700,8700,8700,0
20241121,181500,233192855970,8700,8700,8700,8700,0
20241121,181400,233192855970,8700,8700,8700,8700,0
20241121,181300,233192855970,8700,8700,8700,8700,0
20241121,181200,233192855970,8700,8700,8700,8700,0
20241121,181100,233192855970,8700,8700,8700,8700,0
20241121,181000,233192855970,8700,8700,8700,8700,0
20241121,180900,233192855970,8700,8700,8700,8700,0
20241121,180800,233192855970,8700,8700,8700,8700,0
20241121,180700,233192855970,8700,8700,8700,8700,0
20241121,180600,233192855970,8700,8700,8700,8700,0
20241121,180500,233192855970,8700,8700,8700,8700,0
20241121,180400,233192855970,8700,8700,8700,8700,0
20241121,180300,233192855970,8700,8700,8700,8700,0
20241121,180200,233192855970,8700,8700,8700,8700,0
20241121,180100,233192855970,8700,8700,8700,8700,0
20241121,180000,233192855970,8700,8700,8700,8700,0
20241121,175900,233192855970,8700,8700,8700,8700,0
20241121,175800,233192855970,8700,8700,8700,8700,0
20241121,175700,233192855970,8700,8700,8700,8700,0
20241121,175600,233192855970,8700,8700,8700,8700,0
20241121,175500,233192855970,8700,8700,8700,8700,0
20241121,175400,233192855970,8700,8700,8700,8700,0
20241121,175300,233192855970,8700,8700,8700,8700,0
20241121,175200,233192855970,8700,8700,8700,8700,0
20241121,175100,233192855970,8700,8700,8700,8700,0
20241121,175000,233192855970,8700,8700,8700,8700,0
20241121,174900,233192855970,8700,8700,8700,8700,0
20241121,174800,233192855970,8700,8700,8700,8700,141251
20241121,174700,233192855970,8700,8700,8700,8700,0
20241121,174600,233192855970,8700,8700,8700,8700,0
20241121,174500,233192855970,8700,8700,8700,8700,0
20241121,174400,233192855970,8700,8700,8700,8700,0
20241121,174300,233192855970,8700,8700,8700,8700,0
20241121,174200,233192855970,8700,8700,8700,8700,0
20241121,174100,233192855970,8700,8700,8700,8700,0
20241121,174000,233192855970,8700,8700,8700,8700,0
20241121,173900,233192855970,8700,8700,8700,8700,0
20241121,173800,233192855970,8700,8700,8700,8700,0
20241121,173700,233192855970,8700,8700,8700,8700,0
20241121,173600,233192855970,8700,8700,8700,8700,0
20241121,173500,233192855970,8700,8700,8700,8700,0
20241121,173400,233192855970,8700,8700,8700,8700,0
20241121,173300,233192855970,8700,8700,8700,8700,0
20241121,173200,233192855970,8700,8700,8700,8700,0
20241121,173100,233192855970,8700,8700,8700,8700,0
20241121,173000,233192855970,8700,8700,8700,8700,0
20241121,172900,233192855970,8700,8700,8700,8700,0
20241121,172800,233192855970,8700,8700,8700,8700,0
20241121,172700,233192855970,8700,8700,8700,8700,0
20241121,172600,233192855970,8700,8700,8700,8700,0
20241121,172500,233192855970,8700,8700,8700,8700,0
20241121,172400,233192855970,8700,8700,8700,8700,0
20241121,172300,233192855970,8700,8700,8700,8700,0
20241121,172200,233192855970,8700,8700,8700,8700,0
20241121,172100,233192855970,8700,8700,8700,8700,0
20241121,172000,233192855970,8700,8700,8700,8700,0
20241121,171900,233192855970,8700,8700,8700,8700,0
20241121,171800,233192855970,8700,8700,8700,8700,141251
20241121,171700,233192855970,8700,8700,8700,8700,0
20241121,171600,233192855970,8700,8700,8700,8700,0
20241121,171500,233192855970,8700,8700,8700,8700,0
20241121,171400,233192855970,8700,8700,8700,8700,0
20241121,171300,233192855970,8700,8700,8700,8700,0
20241121,171200,233192855970,8700,8700,8700,8700,0
20241121,171100,233192855970,8700,8700,8700,8700,0
20241121,171000,233192855970,8700,8700,8700,8700,0
20241121,170900,233192855970,8700,8700,8700,8700,0
20241121,170800,233192855970,8700,8700,8700,8700,0
20241121,170700,233192855970,8700,8700,8700,8700,0
20241121,170600,233192855970,8700,8700,8700,8700,0
20241121,170500,233192855970,8700,8700,8700,8700,0
20241121,170400,233192855970,8700,8700,8700,8700,0
20241121,170300,233192855970,8700,8700,8700,8700,0
20241121,170200,233192855970,8700,8700,8700,8700,0
20241121,170100,233192855970,8700,8700,8700,8700,0
20241121,170000,233192855970,8700,8700,8700,8700,0
20241121,165900,233192855970,8700,8700,8700,8700,0
20241121,165800,233192855970,8700,8700,8700,8700,0
20241121,165700,233192855970,8700,8700,8700,8700,0
20241121,165600,233192855970,8700,8700,8700,8700,0
20241121,165500,233192855970,8700,8700,8700,8700,0
20241121,165400,233192855970,8700,8700,8700,8700,0
20241121,165300,233192855970,8700,8700,8700,8700,0
20241121,165200,233192855970,8700,8700,8700,8700,0
20241121,165100,233192855970,8700,8700,8700,8700,0
20241121,165000,233192855970,8700,8700,8700,8700,0
20241121,164900,233192855970,8700,8700,8700,8700,0
20241121,164800,233192855970,8700,8700,8700,8700,141251
20241121,164700,233192855970,8700,8700,8700,8700,0
20241121,164600,233192855970,8700,8700,8700,8700,0
20241121,164500,233192855970,8700,8700,8700,8700,0
20241121,164400,233192855970,8700,8700,8700,8700,0
20241121,164300,233192855970,8700,8700,8700,8700,0
20241121,164200,233192855970,8700,8700,8700,8700,0
20241121,164100,233192855970,8700,8700,8700,8700,0
20241121,164000,233192855970,8700,8700,8700,8700,0
20241121,163900,233192855970,8700,8700,8700,8700,0
20241121,163800,233192855970,8700,8700,8700,8700,0
20241121,163700,233192855970,8700,8700,8700,8700,0
20241121,163600,233192855970,8700,8700,8700,8700,0
20241121,163500,233192855970,8700,8700,8700,8700,0
20241121,163400,233192855970,8700,8700,8700,8700,0
20241121,163300,233192855970,8700,8700,8700,8700,0
20241121,163200,233192855970,8700,8700,8700,8700,0
20241121,163100,233192855970,8700,8700,8700,8700,0
20241121,163000,233192855970,8700,8700,8700,8700,0
20241121,162900,233192855970,8700,8700,8700,8700,0
20241121,162800,233192855970,8700,8700,8700,8700,0
20241121,162700,233192855970,8700,8700,8700,8700,0
20241121,162600,233192855970,8700,8700,8700,8700,0
20241121,162500,233192855970,8700,8700,8700,8700,0
20241121,162400,233192855970,8700,8700,8700,8700,0
20241121,162300,233192855970,8700,8700,8700,8700,0
20241121,162200,233192855970,8700,8700,8700,8700,0
20241121,162100,233192855970,8700,8700,8700,8700,0
20241121,162000,233192855970,8700,8700,8700,8700,0
20241121,161900,233192855970,8700,8700,8700,8700,0
20241121,161800,233192855970,8700,8700,8700,8700,141251
20241121,161700,233192855970,8700,8700,8700,8700,0
20241121,161600,233192855970,8700,8700,8700,8700,0
20241121,161500,233192855970,8700,8700,8700,8700,0
20241121,161400,233192855970,8700,8700,8700,8700,0
20241121,161300,233192855970,8700,8700,8700,8700,0
20241121,161200,233192855970,8700,8700,8700,8700,0
20241121,161100,233192855970,8700,8700,8700,8700,0
20241121,161000,233192855970,8700,8700,8700,8700,0
20241121,160900,233192855970,8700,8700,8700,8700,0
20241121,160800,233192855970,8700,8700,8700,8700,0
20241121,160700,233192855970,8700,8700,8700,8700,0
20241121,160600,233192855970,8700,8700,8700,8700,0
20241121,160500,233192855970,8700,8700,8700,8700,0
20241121,160400,233192855970,8700,8700,8700,8700,0
20241121,160300,233192855970,8700,8700,8700,8700,0
20241121,160200,233192855970,8700,8700,8700,8700,0
20241121,160100,233192855970,8700,8700,8700,8700,0
20241121,160000,233192855970,8700,8700,8700,8700,0
20241121,155900,233192855970,8700,8700,8700,8700,0
20241121,155800,233192855970,8700,8700,8700,8700,0
20241121,155700,233192855970,8700,8700,8700,8700,0
20241121,155600,233192855970,8700,8700,8700,8700,0
20241121,155500,233192855970,8700,8700,8700,8700,0
20241121,155400,233192855970,8700,8700,8700,8700,0
20241121,155300,233192855970,8700,8700,8700,8700,0
20241121,155200,233192855970,8700,8700,8700,8700,0
20241121,155100,233192855970,8700,8700,8700,8700,0
20241121,155000,233192855970,8700,8700,8700,8700,0
20241121,154900,233192855970,8700,8700,8700,8700,0
20241121,154800,233192855970,8700,8700,8700,8700,141251
20241121,154700,233192855970,8700,8700,8700,8700,0
20241121,154600,233192855970,8700,8700,8700,8700,0
20241121,154500,233192855970,8700,8700,8700,8700,0
20241121,154400,233192855970,8700,8700,8700,8700,0
20241121,154300,233192855970,8700,8700,8700,8700,0
20241121,154200,233192855970,8700,8700,8700,8700,0
20241121,154100,233192855970,8700,8700,8700,8700,0
20241121,154000,233192855970,8700,8700,8700,8700,0
20241121,153900,233192855970,8700,8700,8700,8700,0
20241121,153800,233192855970,8700,8700,8700,8700,0
20241121,153700,233192855970,8700,8700,8700,8700,0
20241121,153600,233192855970,8700,8700,8700,8700,0
20241121,153500,233192855970,8700,8700,8700,8700,0
20241121,153400,233192855970,8700,8700,8700,8700,0
20241121,153300,233192855970,8700,8700,8700,8700,0
20241121,153200,233192855970,8700,8700,8700,8700,0
20241121,153100,233192855970,8700,8700,8700,8700,0
20241121,153000,233192855970,8700,8700,8700,8700,141251
20241121,152900,231963972270,8750,8750,8750,8750,0
20241121,152800,231963972270,8750,8750,8750,8750,0
20241121,152700,231963972270,8750,8750,8750,8750,0
20241121,152600,231963972270,8750,8750,8750,8750,0
20241121,152500,231963972270,8750,8750,8750,8750,0
20241121,152400,231963972270,8750,8750,8750,8750,0
20241121,152300,231963972270,8750,8750,8750,8750,0
20241121,152200,231963972270,8750,8750,8750,8750,0
20241121,152100,231963972270,8750,8750,8750,8750,0
20241121,152000,231963972270,8750,8750,8750,8750,0
20241121,151900,231963972270,8750,8730,8790,8730,100739
20241121,151800,231081177120,8730,8760,8790,8730,63099
20241121,151700,230528417620,8760,8770,8800,8730,47809
20241121,151600,230109992950,8790,8830,8850,8750,73503
20241121,151500,229463503950,8830,8850,8900,8830,58430
20241121,151400,228944524160,8850,8870,8880,8810,73750
20241121,151300,228291432530,8850,8800,8910,8790,167426
20241121,151200,226806125260,8780,8820,8830,8760,64454
20241121,151100,226239563540,8810,8770,8820,8760,99319
20241121,151000,225366593580,8770,8690,8770,8690,78337
20241121,150900,224682464920,8690,8690,8700,8660,52322
20241121,150800,224228345250,8690,8600,8690,8600,67804
20241121,150700,223642147540,8600,8600,8610,8570,24320
20241121,150600,223433319730,8590,8610,8610,8580,9463
20241121,150500,223352029690,8610,8590,8610,8570,16300
20241121,150400,223212016190,8590,8570,8590,8550,13978
20241121,150300,223092150050,8570,8600,8620,8570,24115
20241121,150200,222885072500,8610,8580,8610,8550,35608
20241121,150100,222579364660,8590,8560,8610,8550,59507
20241121,150000,222068386080,8550,8500,8560,8490,24717
20241121,145900,221857653260,8500,8540,8550,8480,127904
20241121,145800,220769668030,8540,8570,8570,8540,31354
20241121,145700,220501323550,8570,8540,8570,8540,22098
20241121,145600,220312245170,8540,8520,8570,8520,26358
20241121,145500,220087129950,8520,8530,8550,8520,26887
20241121,145400,219857688460,8520,8600,8600,8510,92946
20241121,145300,219063849210,8600,8590,8620,8580,25296
20241121,145200,218846232010,8570,8610,8610,8540,35479
20241121,145100,218542123410,8610,8570,8610,8540,41316
20241121,145000,218187699020,8570,8610,8630,8510,115799
20241121,144900,217196573810,8620,8610,8630,8580,50576
20241121,144800,216761338100,8600,8620,8640,8560,98826
20241121,144700,215910504190,8640,8710,8730,8600,155209
20241121,144600,214566855360,8720,8790,8800,8710,71643
20241121,144500,213939430380,8800,8800,8830,8780,27926
20241121,144400,213693667340,8790,8880,8880,8770,93617
20241121,144300,212868448250,8880,8860,8880,8840,11042
20241121,144200,212770652650,8850,8850,8880,8850,44616
20241121,144100,212375527200,8850,8910,8920,8850,29315
20241121,144000,212115242260,8910,8900,8920,8880,30653
20241121,143900,211842454900,8890,8900,8950,8890,12180
20241121,143800,211733926050,8900,8930,8950,8890,37302
20241121,143700,211401699480,8940,8960,8970,8930,12927
20241121,143600,211286058100,8950,8980,8990,8950,18445
20241121,143500,211120583090,8970,8990,9020,8960,36389
20241121,143400,210793328810,9000,8940,9020,8940,28325
20241121,143300,210538780810,8950,8990,9020,8930,21361
20241121,143200,210346955160,8980,8990,9010,8960,23145
20241121,143100,210139113970,9000,8920,9030,8920,34251
20241121,143000,209831121240,8980,8910,8980,8900,27587
20241121,142900,209585129980,8910,8950,8950,8900,18864
20241121,142800,209416921790,8950,8940,9000,8930,24860
20241121,142700,209193981010,8940,8940,8940,8920,12964
20241121,142600,209078209320,8930,8950,8990,8920,28922
20241121,142500,208819334180,8950,8980,9030,8950,54778
20241121,142400,208326197400,8980,8950,9030,8940,107643
20241121,142300,207357303400,8950,8910,8980,8910,50721
20241121,142200,206903538140,8910,8900,8920,8870,17371
20241121,142100,206748879590,8890,8860,8900,8840,13106
20241121,142000,206632680180,8870,8880,8900,8830,15745
20241121,141900,206493152630,8890,8890,8920,8870,39972
20241121,141800,206137508740,8890,8840,8890,8840,24966
20241121,141700,205916080480,8840,8850,8870,8820,27009
20241121,141600,205677382680,8850,8850,8890,8820,29565
20241121,141500,205415646760,8850,8790,8860,8760,70023
20241121,141400,204799559160,8800,8870,8890,8800,81104
20241121,141300,204082971780,8860,8910,8920,8860,34098
20241121,141200,203779848490,8910,8860,8920,8840,25845
20241121,141100,203550366070,8860,8870,8910,8840,63292
20241121,141000,202989611240,8880,8920,8940,8820,74626
20241121,140900,202327330580,8930,8950,8980,8910,30597
20241121,140800,202053454780,8930,8950,8970,8910,30496
20241121,140700,201780707000,8950,8910,8970,8870,58346
20241121,140600,201261036030,8920,8970,8970,8840,158728
20241121,140500,199849057560,8970,8980,9000,8950,47549
20241121,140400,199422615760,8980,9040,9040,8960,67640
20241121,140300,198814211640,9040,8990,9060,8980,29521
20241121,140200,198547379670,8980,9070,9080,8940,92871
20241121,140100,197711118470,9060,9100,9100,9030,45983
20241121,140000,197294632230,9090,9100,9110,9090,23568
20241121,135900,197080123800,9110,9120,9140,9100,40350
20241121,135800,196712053460,9090,9080,9120,9070,52280
20241121,135700,196236696140,9080,9040,9080,9020,56125
20241121,135600,195728395270,9040,9130,9150,8920,204798
20241121,135500,193882296420,9150,9110,9180,9090,33938
20241121,135400,193572184890,9110,9210,9210,9100,62021
20241121,135300,193004917500,9210,9130,9230,9120,76726
20241121,135200,192299994810,9130,9110,9160,9070,72400
20241121,135100,191640620620,9100,9150,9150,9080,128568
20241121,135000,190470541310,9140,9240,9250,9110,165664
20241121,134900,188951152610,9240,9280,9290,9220,115171
20241121,134800,187885415660,9280,9310,9320,9270,51418
20241121,134700,187407794250,9310,9330,9360,9260,115857
20241121,134600,186328280480,9330,9220,9370,9210,187916
20241121,134500,184576759150,9220,9300,9300,9210,72237
20241121,134400,183909157140,9280,9250,9320,9250,105218
20241121,134300,182931028670,9250,9270,9300,9220,79821
20241121,134200,182191448550,9280,9220,9280,9220,51423
20241121,134100,181715397140,9230,9200,9280,9190,77129
20241121,134000,181002337930,9200,9210,9230,9170,75295
20241121,133900,180309906810,9210,9260,9300,9200,120725
20241121,133800,179193595990,9260,9190,9320,9180,251671
20241121,133700,176859977250,9200,9180,9220,9160,39233
20241121,133600,176499456620,9180,9200,9210,9150,34894
20241121,133500,176178949980,9200,9160,9230,9160,99722
20241121,133400,175260711460,9170,9190,9200,9130,54077
20241121,133300,174765478260,9190,9140,9200,9120,87970
20241121,133200,173958327990,9130,9140,9230,9110,88330
20241121,133100,173148846410,9150,9200,9200,9140,68797
20241121,133000,172517360290,9200,9140,9220,9130,122799
20241121,132900,171388912960,9140,9080,9200,9060,100578
20241121,132800,170469866800,9070,9050,9130,9030,116992
20241121,132700,169407432830,9040,9130,9200,9040,205662
20241121,132600,167527951230,9130,9230,9250,9050,307899
20241121,132500,164713290900,9250,9300,9340,9200,170830
20241121,132400,163131138310,9290,9380,9390,9280,131748
20241121,132300,161900572770,9380,9300,9400,9290,211564
20241121,132200,159918989180,9300,9300,9300,9240,142271
20241121,132100,158600579900,9300,9300,9320,9270,117875
20241121,132000,157504187610,9310,9380,9420,9250,308594
20241121,131900,154629911040,9370,9420,9430,9330,196301
20241121,131800,152787621410,9420,9330,9450,9330,353974
20241121,131700,149459011800,9340,9400,9420,9300,274015
20241121,131600,146899190630,9410,9360,9440,9290,399210
20241121,131500,143162427210,9360,9340,9370,9260,345030
20241121,131400,139948728960,9340,9170,9370,9160,799647
20241121,131300,132518871540,9180,8990,9190,8990,200864
20241121,131200,130689394730,8990,9050,9050,8990,100887
20241121,131100,129779764510,9050,9090,9100,9000,154536
20241121,131000,128381115300,9090,9100,9230,8910,505792
20241121,130900,123767806070,9100,9120,9140,9090,192757
20241121,130800,122009026160,9110,9130,9150,9060,231403
20241121,130700,119898686010,9120,9090,9140,9050,484142
20241121,130600,115490638570,9090,8930,9100,8890,522906
20241121,130500,110780801250,8940,8710,8940,8710,277333
20241121,130400,108323556150,8710,8720,8740,8690,33791
20241121,130300,108029287730,8700,8760,8770,8700,72393
20241121,130200,107395958470,8760,8700,8760,8700,102706
20241121,130100,106498806500,8710,8670,8710,8670,32614
20241121,130000,106215492990,8680,8620,8680,8620,18038
20241121,125900,106059284860,8630,8600,8630,8600,5663
20241121,125800,106010454620,8610,8580,8610,8570,2763
20241121,125700,105986721710,8580,8580,8590,8550,11391
20241121,125600,105889171810,8570,8600,8610,8570,9141
20241121,125500,105810642690,8610,8610,8620,8600,4107
20241121,125400,105775292250,8610,8620,8620,8600,8893
20241121,125300,105698756780,8620,8640,8640,8610,13967
20241121,125200,105578316250,8640,8620,8640,8610,7364
20241121,125100,105514777410,8610,8610,8640,8610,12987
20241121,125000,105402836930,8610,8660,8660,8610,26820
20241121,124900,105171239690,8650,8650,8710,8640,85622
20241121,124800,104428103210,8640,8580,8640,8570,43930
20241121,124700,104050169180,8580,8580,8590,8570,7634
20241121,124600,103984644090,8590,8590,8600,8570,10561
20241121,124500,103893969700,8600,8510,8600,8500,12661
20241121,124400,103785513490,8510,8490,8510,8480,5487
20241121,124300,103738890410,8480,8470,8490,8460,11140
20241121,124200,103644553780,8470,8490,8490,8470,11648
20241121,124100,103545801440,8490,8510,8510,8490,27802
20241121,124000,103309515750,8510,8530,8530,8510,14578
20241121,123900,103185374100,8540,8560,8560,8530,8898
20241121,123800,103109346000,8560,8550,8560,8540,2782
20241121,123700,103085571350,8550,8550,8560,8540,1962
20241121,123600,103068790850,8550,8520,8550,8520,4654
20241121,123500,103029116940,8520,8540,8560,8520,5584
20241121,123400,102981480450,8540,8540,8540,8530,5903
20241121,123300,102931080250,8540,8550,8560,8520,5866
20241121,123200,102881038050,8550,8560,8560,8540,2591
20241121,123100,102858899340,8560,8560,8560,8540,4896
20241121,123000,102817067770,8550,8580,8580,8550,8108
20241121,122900,102747655240,8580,8590,8590,8580,1333
20241121,122800,102736214650,8590,8570,8590,8570,3561
20241121,122700,102705674700,8570,8580,8590,8570,5657
20241121,122600,102657125610,8590,8590,8600,8580,6278
20241121,122500,102603201580,8590,8600,8600,8580,1251
20241121,122400,102592459820,8590,8560,8600,8560,10776
20241121,122300,102500031560,8560,8570,8570,8560,4392
20241121,122200,102462416530,8560,8560,8580,8550,5818
20241121,122100,102412558750,8560,8550,8560,8530,3686
20241121,122000,102381034110,8530,8520,8560,8510,7042
20241121,121900,102320944450,8510,8520,8530,8500,4717
20241121,121800,102280805170,8510,8500,8520,8500,1455
20241121,121700,102268429830,8500,8500,8510,8500,3667
20241121,121600,102237252970,8500,8550,8550,8500,7005
20241121,121500,102177627090,8550,8550,8550,8510,4165
20241121,121400,102142071250,8540,8500,8550,8490,8063
20241121,121300,102073417510,8500,8500,8520,8500,9514
20241121,121200,101992536560,8520,8520,8520,8500,7877
20241121,121100,101925501660,8520,8540,8540,8520,7223
20241121,121000,101863884260,8540,8570,8570,8540,2008
20241121,120900,101846730620,8570,8540,8570,8530,13643
20241121,120800,101730132520,8540,8540,8550,8530,9455
20241121,120700,101649410500,8540,8560,8560,8530,5461
20241121,120600,101602761430,8560,8570,8570,8550,6091
20241121,120500,101550621390,8570,8560,8570,8560,3105
20241121,120400,101524026090,8560,8600,8600,8560,4735
20241121,120300,101483435270,8600,8600,8600,8580,5452
20241121,120200,101436595450,8600,8590,8600,8590,7078
20241121,120100,101375778530,8580,8570,8590,8570,5399
20241121,120000,101329446200,8570,8570,8570,8560,6560
20241121,115900,101273233340,8570,8540,8570,8540,8483
20241121,115800,101200731540,8540,8530,8550,8530,11415
20241121,115700,101103174150,8530,8540,8540,8520,6663
20241121,115600,101046310110,8540,8520,8540,8520,4091
20241121,115500,101011425260,8520,8530,8530,8510,4988
20241121,115400,100968923330,8520,8490,8530,8490,7078
20241121,115300,100908724440,8500,8500,8500,8490,3370
20241121,115200,100880091430,8500,8510,8510,8490,6626
20241121,115100,100823786720,8510,8520,8520,8500,3351
20241121,115000,100795274400,8520,8490,8520,8470,10802
20241121,114900,100703529440,8500,8510,8520,8490,13177
20241121,114800,100591468650,8510,8490,8520,8450,15431
20241121,114700,100460386270,8440,8510,8540,8430,92884
20241121,114600,99672466480,8540,8540,8540,8510,7029
20241121,114500,99612603410,8540,8510,8540,8500,27559
20241121,114400,99377982450,8510,8570,8570,8510,44599
20241121,114300,98997670410,8570,8570,8570,8560,4812
20241121,114200,98956471970,8570,8580,8580,8560,3536
20241121,114100,98926169910,8570,8590,8590,8570,2316
20241121,114000,98906320120,8590,8590,8590,8560,5058
20241121,113900,98862964440,8580,8570,8590,8560,17993
20241121,113800,98708811450,8570,8570,8590,8560,7900
20241121,113700,98641130900,8570,8600,8600,8570,7249
20241121,113600,98578952440,8590,8610,8620,8590,1717
20241121,113500,98564183580,8610,8630,8630,8610,1685
20241121,113400,98549668760,8630,8630,8640,8620,4061
20241121,113300,98514636060,8620,8580,8630,8560,10521
20241121,113200,98424374990,8580,8620,8620,8570,23100
20241121,113100,98225932110,8610,8620,8630,8610,6543
20241121,113000,98169533680,8620,8620,8630,8620,1521
20241121,112900,98156421900,8630,8630,8630,8610,2093
20241121,112800,98138384770,8630,8610,8630,8610,574
20241121,112700,98133436700,8620,8630,8640,8610,10878
20241121,112600,98039600120,8630,8650,8650,8630,4651
20241121,112500,97999419660,8650,8650,8660,8640,9961
20241121,112400,97913286610,8650,8650,8660,8620,12919
20241121,112300,97801641200,8650,8650,8680,8640,10506
20241121,112200,97710702390,8650,8680,8680,8650,6637
20241121,112100,97653238760,8680,8650,8680,8640,4274
20241121,112000,97616211730,8650,8630,8650,8620,2448
20241121,111900,97595093350,8630,8650,8650,8610,11480
20241121,111800,97496002300,8650,8680,8690,8650,10443
20241121,111700,97405437600,8690,8680,8690,8660,11168
20241121,111600,97308586290,8680,8690,8710,8660,18157
20241121,111500,97150777900,8700,8640,8700,8630,23925
20241121,111400,96943180350,8640,8630,8640,8620,4376
20241121,111300,96905414730,8630,8620,8630,8610,2002
20241121,111200,96888166340,8620,8600,8620,8600,2157
20241121,111100,96869606330,8590,8600,8640,8590,14877
20241121,111000,96741336710,8580,8580,8610,8560,7744
20241121,110900,96674922460,8580,8610,8620,8580,2467
20241121,110800,96653721170,8610,8620,8620,8590,5194
20241121,110700,96609031620,8620,8570,8620,8560,14033
20241121,110600,96488481780,8570,8590,8590,8560,6634
20241121,110500,96431636860,8570,8590,8600,8570,5009
20241121,110400,96388645460,8580,8620,8620,8550,29543
20241121,110300,96134944640,8620,8630,8630,8610,4910
20241121,110200,96092608420,8630,8620,8630,8610,5315
20241121,110100,96046789040,8620,8610,8620,8610,4366
20241121,110000,96009178950,8600,8610,8620,8600,5761
20241121,105900,95959587510,8610,8600,8630,8600,8932
20241121,105800,95882675690,8610,8580,8610,8580,10648
20241121,105700,95791188800,8580,8590,8610,8580,12728
20241121,105600,95681803880,8580,8540,8600,8530,15436
20241121,105500,95549584190,8540,8590,8590,8530,32862
20241121,105400,95268391440,8590,8610,8620,8590,12366
20241121,105300,95161974670,8620,8600,8630,8600,7293
20241121,105200,95099112750,8600,8610,8630,8590,12302
20241121,105100,94993189810,8600,8630,8640,8600,19541
20241121,105000,94824616940,8630,8600,8640,8590,28471
20241121,104900,94579597140,8600,8590,8600,8580,12366
20241121,104800,94473420650,8590,8570,8590,8560,15276
20241121,104700,94342453780,8570,8560,8580,8540,18156
20241121,104600,94187064750,8550,8520,8560,8520,20490
20241121,104500,94012035350,8520,8580,8590,8490,87600
20241121,104400,93265311710,8580,8550,8580,8530,23236
20241121,104300,93066391280,8550,8570,8600,8510,64087
20241121,104200,92518403750,8570,8670,8670,8510,153973
20241121,104100,91196632890,8660,8660,8680,8650,25458
20241121,104000,90976043820,8660,8720,8730,8650,97324
20241121,103900,90131404430,8730,8710,8730,8710,8928
20241121,103800,90053589080,8710,8740,8750,8700,27792
20241121,103700,89811356260,8740,8720,8750,8720,9112
20241121,103600,89731799430,8720,8770,8780,8720,22612
20241121,103500,89534111690,8770,8770,8790,8770,6389
20241121,103400,89478026290,8780,8760,8780,8750,9123
20241121,103300,89398082840,8750,8780,8790,8740,11600
20241121,103200,89296443290,8780,8790,8800,8780,2970
20241121,103100,89270359080,8790,8810,8820,8780,5801
20241121,103000,89219269050,8820,8790,8820,8780,7323
20241121,102900,89154859970,8790,8780,8800,8770,3916
20241121,102800,89120442280,8790,8770,8800,8750,9895
20241121,102700,89033605150,8750,8740,8770,8740,19799
20241121,102600,88860322240,8750,8760,8780,8740,18436
20241121,102500,88698981840,8760,8770,8780,8760,13387
20241121,102400,88581619360,8770,8820,8830,8770,26077
20241121,102300,88352308370,8810,8840,8860,8810,34400
20241121,102200,88048283440,8830,8830,8850,8800,18921
20241121,102100,87881191630,8800,8790,8830,8780,9129
20241121,102000,87800935820,8790,8790,8800,8780,12823
20241121,101900,87688263570,8780,8840,8850,8780,11759
20241121,101800,87584626460,8850,8850,8860,8820,10788
20241121,101700,87489230290,8850,8810,8850,8810,13723
20241121,101600,87368119230,8830,8800,8850,8800,9894
20241121,101500,87280774000,8810,8800,8810,8770,17287
20241121,101400,87128869500,8770,8830,8850,8770,16476
20241121,101300,86983489320,8830,8810,8840,8770,16451
20241121,101200,86838606280,8810,8750,8820,8730,13928
20241121,101100,86716388870,8740,8770,8780,8730,31513
20241121,101000,86440510010,8770,8800,8810,8760,56801
20241121,100900,85941832960,8800,8850,8860,8800,22785
20241121,100800,85740863140,8830,8870,8870,8810,24691
20241121,100700,85522788800,8870,8820,8890,8820,14134
20241121,100600,85397533030,8820,8890,8890,8820,72264
20241121,100500,84757839090,8890,8920,8930,8870,38832
20241121,100400,84412246730,8920,8920,8950,8900,37332
20241121,100300,84078829960,8920,8920,8930,8910,16879
20241121,100200,83928222760,8910,8870,8940,8870,21372
20241121,100100,83738023860,8870,8910,8920,8860,24305
20241121,100000,83521830040,8910,8940,8950,8910,32673
20241121,095900,83230036490,8940,8910,8960,8900,50716
20241121,095800,82776687630,8910,8940,8940,8860,51532
20241121,095700,82318196520,8930,8930,8970,8920,98213
20241121,095600,81439424270,8930,8890,8930,8880,105442
20241121,095500,80500728750,8890,8820,8890,8790,42128
20241121,095400,80127315970,8820,8790,8820,8780,12837
20241121,095300,80014238010,8780,8800,8800,8770,11359
20241121,095200,79914475110,8800,8780,8800,8760,21551
20241121,095100,79725311080,8780,8770,8790,8760,17308
20241121,095000,79573428550,8770,8810,8820,8760,31144
20241121,094900,79299911790,8820,8810,8840,8800,23841
20241121,094800,79089642100,8820,8820,8880,8800,102885
20241121,094700,78178825630,8820,8830,8840,8790,43153
20241121,094600,77798401680,8840,8730,8850,8720,81798
20241121,094500,77078965090,8730,8710,8730,8700,13890
20241121,094400,76957990710,8710,8670,8720,8660,57503
20241121,094300,76458306760,8670,8720,8720,8670,101544
20241121,094200,75575414880,8710,8730,8740,8710,23177
20241121,094100,75373320700,8720,8720,8740,8710,10237
20241121,094000,75284066240,8730,8750,8750,8720,31495
20241121,093900,75009293700,8730,8760,8770,8730,14290
20241121,093800,74884297060,8760,8710,8760,8710,15404
20241121,093700,74749751630,8710,8730,8740,8710,30466
20241121,093600,74484213700,8720,8750,8750,8710,35770
20241121,093500,74171976640,8750,8800,8840,8730,48938
20241121,093400,73741921390,8790,8750,8820,8730,32499
20241121,093300,73456425020,8760,8760,8770,8710,37321
20241121,093200,73130808650,8760,8730,8770,8710,45899
20241121,093100,72730022650,8740,8790,8790,8710,70172
20241121,093000,72116481550,8800,8830,8860,8790,27385
20241121,092900,71874686580,8830,8810,8840,8780,33899
20241121,092800,71575889400,8800,8860,8860,8760,68644
20241121,092700,70970415820,8860,8780,8870,8770,82640
20241121,092600,70240205640,8780,8780,8830,8740,60297
20241121,092500,69710372610,8780,8780,8840,8750,120545
20241121,092400,68650662460,8780,8660,8790,8630,112306
20241121,092300,67669642390,8670,8760,8880,8570,331302
20241121,092200,64785392060,8740,9000,9010,8720,401457
20241121,092100,61220612910,9000,8970,9040,8960,88732
20241121,092000,60423000880,8970,9040,9040,8960,86857
20241121,091900,59642483970,9040,9060,9070,8960,170347
20241121,091800,58107285900,9060,9070,9130,9040,96003
20241121,091700,57235786120,9050,9160,9170,9040,259771
20241121,091600,54872747720,9170,9180,9230,9140,173866
20241121,091500,53276098450,9180,9150,9220,9140,219378
20241121,091400,51260767980,9150,9180,9270,9090,400122
20241121,091300,47583425140,9180,9040,9190,9020,402134
20241121,091200,43909083110,9040,9020,9050,8950,166831
20241121,091100,42409083280,9010,9100,9100,9010,73327
20241121,091000,41745220990,9100,9000,9100,8990,79604
20241121,090900,41025826660,9000,9070,9100,9000,101442
20241121,090800,40107475370,9090,9010,9110,8970,140382
20241121,090700,38836095770,9010,9080,9100,8950,300605
20241121,090600,36127508920,9080,9140,9160,9070,291489
20241121,090500,33469775410,9140,9130,9160,9050,336119
20241121,090400,30405267440,9130,8990,9170,8990,425595
20241121,090300,26547392980,9010,8920,9040,8890,351373
20241121,090200,23392786620,8930,9030,9060,8910,438960
20241121,090100,19456861290,9030,9060,9220,9000,640180
20241121,090000,13617046330,9040,9100,9270,9000,1489927