stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211700,55040837670,9030,9030,9030,9030,252389
20241122,211600,55040837670,9030,9030,9030,9030,0
20241122,211500,55040837670,9030,9030,9030,9030,0
20241122,211400,55040837670,9030,9030,9030,9030,0
20241122,211300,55040837670,9030,9030,9030,9030,0
20241122,211200,55040837670,9030,9030,9030,9030,0
20241122,211100,55040837670,9030,9030,9030,9030,0
20241122,211000,55040837670,9030,9030,9030,9030,0
20241122,210900,55040837670,9030,9030,9030,9030,0
20241122,210800,55040837670,9030,9030,9030,9030,0
20241122,210700,55040837670,9030,9030,9030,9030,0
20241122,210600,55040837670,9030,9030,9030,9030,0
20241122,210500,55040837670,9030,9030,9030,9030,0
20241122,210400,55040837670,9030,9030,9030,9030,0
20241122,210300,55040837670,9030,9030,9030,9030,0
20241122,210200,55040837670,9030,9030,9030,9030,0
20241122,210100,55040837670,9030,9030,9030,9030,0
20241122,210000,55040837670,9030,9030,9030,9030,0
20241122,205900,55040837670,9030,9030,9030,9030,0
20241122,205800,55040837670,9030,9030,9030,9030,0
20241122,205700,55040837670,9030,9030,9030,9030,0
20241122,205600,55040837670,9030,9030,9030,9030,0
20241122,205500,55040837670,9030,9030,9030,9030,0
20241122,205400,55040837670,9030,9030,9030,9030,0
20241122,205300,55040837670,9030,9030,9030,9030,0
20241122,205200,55040837670,9030,9030,9030,9030,0
20241122,205100,55040837670,9030,9030,9030,9030,0
20241122,205000,55040837670,9030,9030,9030,9030,0
20241122,204900,55040837670,9030,9030,9030,9030,0
20241122,204800,55040837670,9030,9030,9030,9030,0
20241122,204700,55040837670,9030,9030,9030,9030,252389
20241122,204600,55040837670,9030,9030,9030,9030,0
20241122,204500,55040837670,9030,9030,9030,9030,0
20241122,204400,55040837670,9030,9030,9030,9030,0
20241122,204300,55040837670,9030,9030,9030,9030,0
20241122,204200,55040837670,9030,9030,9030,9030,0
20241122,204100,55040837670,9030,9030,9030,9030,0
20241122,204000,55040837670,9030,9030,9030,9030,0
20241122,203900,55040837670,9030,9030,9030,9030,0
20241122,203800,55040837670,9030,9030,9030,9030,0
20241122,203700,55040837670,9030,9030,9030,9030,0
20241122,203600,55040837670,9030,9030,9030,9030,0
20241122,203500,55040837670,9030,9030,9030,9030,0
20241122,203400,55040837670,9030,9030,9030,9030,0
20241122,203300,55040837670,9030,9030,9030,9030,0
20241122,203200,55040837670,9030,9030,9030,9030,0
20241122,203100,55040837670,9030,9030,9030,9030,0
20241122,203000,55040837670,9030,9030,9030,9030,0
20241122,202900,55040837670,9030,9030,9030,9030,0
20241122,202800,55040837670,9030,9030,9030,9030,0
20241122,202700,55040837670,9030,9030,9030,9030,0
20241122,202600,55040837670,9030,9030,9030,9030,0
20241122,202500,55040837670,9030,9030,9030,9030,0
20241122,202400,55040837670,9030,9030,9030,9030,0
20241122,202300,55040837670,9030,9030,9030,9030,0
20241122,202200,55040837670,9030,9030,9030,9030,0
20241122,202100,55040837670,9030,9030,9030,9030,0
20241122,202000,55040837670,9030,9030,9030,9030,0
20241122,201900,55040837670,9030,9030,9030,9030,0
20241122,201800,55040837670,9030,9030,9030,9030,0
20241122,201700,55040837670,9030,9030,9030,9030,252389
20241122,201600,55040837670,9030,9030,9030,9030,0
20241122,201500,55040837670,9030,9030,9030,9030,0
20241122,201400,55040837670,9030,9030,9030,9030,0
20241122,201300,55040837670,9030,9030,9030,9030,0
20241122,201200,55040837670,9030,9030,9030,9030,0
20241122,201100,55040837670,9030,9030,9030,9030,0
20241122,201000,55040837670,9030,9030,9030,9030,0
20241122,200900,55040837670,9030,9030,9030,9030,0
20241122,200800,55040837670,9030,9030,9030,9030,0
20241122,200700,55040837670,9030,9030,9030,9030,0
20241122,200600,55040837670,9030,9030,9030,9030,0
20241122,200500,55040837670,9030,9030,9030,9030,0
20241122,200400,55040837670,9030,9030,9030,9030,0
20241122,200300,55040837670,9030,9030,9030,9030,0
20241122,200200,55040837670,9030,9030,9030,9030,0
20241122,200100,55040837670,9030,9030,9030,9030,0
20241122,200000,55040837670,9030,9030,9030,9030,0
20241122,195900,55040837670,9030,9030,9030,9030,0
20241122,195800,55040837670,9030,9030,9030,9030,0
20241122,195700,55040837670,9030,9030,9030,9030,0
20241122,195600,55040837670,9030,9030,9030,9030,0
20241122,195500,55040837670,9030,9030,9030,9030,0
20241122,195400,55040837670,9030,9030,9030,9030,0
20241122,195300,55040837670,9030,9030,9030,9030,0
20241122,195200,55040837670,9030,9030,9030,9030,0
20241122,195100,55040837670,9030,9030,9030,9030,0
20241122,195000,55040837670,9030,9030,9030,9030,0
20241122,194900,55040837670,9030,9030,9030,9030,0
20241122,194800,55040837670,9030,9030,9030,9030,0
20241122,194700,55040837670,9030,9030,9030,9030,252389
20241122,194600,55040837670,9030,9030,9030,9030,0
20241122,194500,55040837670,9030,9030,9030,9030,0
20241122,194400,55040837670,9030,9030,9030,9030,0
20241122,194300,55040837670,9030,9030,9030,9030,0
20241122,194200,55040837670,9030,9030,9030,9030,0
20241122,194100,55040837670,9030,9030,9030,9030,0
20241122,194000,55040837670,9030,9030,9030,9030,0
20241122,193900,55040837670,9030,9030,9030,9030,0
20241122,193800,55040837670,9030,9030,9030,9030,0
20241122,193700,55040837670,9030,9030,9030,9030,0
20241122,193600,55040837670,9030,9030,9030,9030,0
20241122,193500,55040837670,9030,9030,9030,9030,0
20241122,193400,55040837670,9030,9030,9030,9030,0
20241122,193300,55040837670,9030,9030,9030,9030,0
20241122,193200,55040837670,9030,9030,9030,9030,0
20241122,193100,55040837670,9030,9030,9030,9030,0
20241122,193000,55040837670,9030,9030,9030,9030,0
20241122,192900,55040837670,9030,9030,9030,9030,0
20241122,192800,55040837670,9030,9030,9030,9030,0
20241122,192700,55040837670,9030,9030,9030,9030,0
20241122,192600,55040837670,9030,9030,9030,9030,0
20241122,192500,55040837670,9030,9030,9030,9030,0
20241122,192400,55040837670,9030,9030,9030,9030,0
20241122,192300,55040837670,9030,9030,9030,9030,0
20241122,192200,55040837670,9030,9030,9030,9030,0
20241122,192100,55040837670,9030,9030,9030,9030,0
20241122,192000,55040837670,9030,9030,9030,9030,0
20241122,191900,55040837670,9030,9030,9030,9030,0
20241122,191800,55040837670,9030,9030,9030,9030,0
20241122,191700,55040837670,9030,9030,9030,9030,252389
20241122,191600,55040837670,9030,9030,9030,9030,0
20241122,191500,55040837670,9030,9030,9030,9030,0
20241122,191400,55040837670,9030,9030,9030,9030,0
20241122,191300,55040837670,9030,9030,9030,9030,0
20241122,191200,55040837670,9030,9030,9030,9030,0
20241122,191100,55040837670,9030,9030,9030,9030,0
20241122,191000,55040837670,9030,9030,9030,9030,0
20241122,190900,55040837670,9030,9030,9030,9030,0
20241122,190800,55040837670,9030,9030,9030,9030,0
20241122,190700,55040837670,9030,9030,9030,9030,0
20241122,190600,55040837670,9030,9030,9030,9030,0
20241122,190500,55040837670,9030,9030,9030,9030,0
20241122,190400,55040837670,9030,9030,9030,9030,0
20241122,190300,55040837670,9030,9030,9030,9030,0
20241122,190200,55040837670,9030,9030,9030,9030,0
20241122,190100,55040837670,9030,9030,9030,9030,0
20241122,190000,55040837670,9030,9030,9030,9030,0
20241122,185900,55040837670,9030,9030,9030,9030,0
20241122,185800,55040837670,9030,9030,9030,9030,0
20241122,185700,55040837670,9030,9030,9030,9030,0
20241122,185600,55040837670,9030,9030,9030,9030,0
20241122,185500,55040837670,9030,9030,9030,9030,0
20241122,185400,55040837670,9030,9030,9030,9030,0
20241122,185300,55040837670,9030,9030,9030,9030,0
20241122,185200,55040837670,9030,9030,9030,9030,0
20241122,185100,55040837670,9030,9030,9030,9030,0
20241122,185000,55040837670,9030,9030,9030,9030,0
20241122,184900,55040837670,9030,9030,9030,9030,0
20241122,184800,55040837670,9030,9030,9030,9030,0
20241122,184700,55040837670,9030,9030,9030,9030,252389
20241122,184600,55040837670,9030,9030,9030,9030,0
20241122,184500,55040837670,9030,9030,9030,9030,0
20241122,184400,55040837670,9030,9030,9030,9030,0
20241122,184300,55040837670,9030,9030,9030,9030,0
20241122,184200,55040837670,9030,9030,9030,9030,0
20241122,184100,55040837670,9030,9030,9030,9030,0
20241122,184000,55040837670,9030,9030,9030,9030,0
20241122,183900,55040837670,9030,9030,9030,9030,0
20241122,183800,55040837670,9030,9030,9030,9030,0
20241122,183700,55040837670,9030,9030,9030,9030,0
20241122,183600,55040837670,9030,9030,9030,9030,0
20241122,183500,55040837670,9030,9030,9030,9030,0
20241122,183400,55040837670,9030,9030,9030,9030,0
20241122,183300,55040837670,9030,9030,9030,9030,0
20241122,183200,55040837670,9030,9030,9030,9030,0
20241122,183100,55040837670,9030,9030,9030,9030,0
20241122,183000,55040837670,9030,9030,9030,9030,0
20241122,182900,55040837670,9030,9030,9030,9030,0
20241122,182800,55040837670,9030,9030,9030,9030,0
20241122,182700,55040837670,9030,9030,9030,9030,0
20241122,182600,55040837670,9030,9030,9030,9030,0
20241122,182500,55040837670,9030,9030,9030,9030,0
20241122,182400,55040837670,9030,9030,9030,9030,0
20241122,182300,55040837670,9030,9030,9030,9030,0
20241122,182200,55040837670,9030,9030,9030,9030,0
20241122,182100,55040837670,9030,9030,9030,9030,0
20241122,182000,55040837670,9030,9030,9030,9030,0
20241122,181900,55040837670,9030,9030,9030,9030,0
20241122,181800,55040837670,9030,9030,9030,9030,0
20241122,181700,55040837670,9030,9030,9030,9030,252389
20241122,181600,55040837670,9030,9030,9030,9030,0
20241122,181500,55040837670,9030,9030,9030,9030,0
20241122,181400,55040837670,9030,9030,9030,9030,0
20241122,181300,55040837670,9030,9030,9030,9030,0
20241122,181200,55040837670,9030,9030,9030,9030,0
20241122,181100,55040837670,9030,9030,9030,9030,0
20241122,181000,55040837670,9030,9030,9030,9030,0
20241122,180900,55040837670,9030,9030,9030,9030,0
20241122,180800,55040837670,9030,9030,9030,9030,0
20241122,180700,55040837670,9030,9030,9030,9030,0
20241122,180600,55040837670,9030,9030,9030,9030,0
20241122,180500,55040837670,9030,9030,9030,9030,0
20241122,180400,55040837670,9030,9030,9030,9030,0
20241122,180300,55040837670,9030,9030,9030,9030,0
20241122,180200,55040837670,9030,9030,9030,9030,0
20241122,180100,55040837670,9030,9030,9030,9030,0
20241122,180000,55040837670,9030,9030,9030,9030,0
20241122,175900,55040837670,9030,9030,9030,9030,0
20241122,175800,55040837670,9030,9030,9030,9030,0
20241122,175700,55040837670,9030,9030,9030,9030,0
20241122,175600,55040837670,9030,9030,9030,9030,0
20241122,175500,55040837670,9030,9030,9030,9030,0
20241122,175400,55040837670,9030,9030,9030,9030,0
20241122,175300,55040837670,9030,9030,9030,9030,0
20241122,175200,55040837670,9030,9030,9030,9030,0
20241122,175100,55040837670,9030,9030,9030,9030,0
20241122,175000,55040837670,9030,9030,9030,9030,0
20241122,174900,55040837670,9030,9030,9030,9030,0
20241122,174800,55040837670,9030,9030,9030,9030,0
20241122,174700,55040837670,9030,9030,9030,9030,252389
20241122,174600,55040837670,9030,9030,9030,9030,0
20241122,174500,55040837670,9030,9030,9030,9030,0
20241122,174400,55040837670,9030,9030,9030,9030,0
20241122,174300,55040837670,9030,9030,9030,9030,0
20241122,174200,55040837670,9030,9030,9030,9030,0
20241122,174100,55040837670,9030,9030,9030,9030,0
20241122,174000,55040837670,9030,9030,9030,9030,0
20241122,173900,55040837670,9030,9030,9030,9030,0
20241122,173800,55040837670,9030,9030,9030,9030,0
20241122,173700,55040837670,9030,9030,9030,9030,0
20241122,173600,55040837670,9030,9030,9030,9030,0
20241122,173500,55040837670,9030,9030,9030,9030,0
20241122,173400,55040837670,9030,9030,9030,9030,0
20241122,173300,55040837670,9030,9030,9030,9030,0
20241122,173200,55040837670,9030,9030,9030,9030,0
20241122,173100,55040837670,9030,9030,9030,9030,0
20241122,173000,55040837670,9030,9030,9030,9030,0
20241122,172900,55040837670,9030,9030,9030,9030,0
20241122,172800,55040837670,9030,9030,9030,9030,0
20241122,172700,55040837670,9030,9030,9030,9030,0
20241122,172600,55040837670,9030,9030,9030,9030,0
20241122,172500,55040837670,9030,9030,9030,9030,0
20241122,172400,55040837670,9030,9030,9030,9030,0
20241122,172300,55040837670,9030,9030,9030,9030,0
20241122,172200,55040837670,9030,9030,9030,9030,0
20241122,172100,55040837670,9030,9030,9030,9030,0
20241122,172000,55040837670,9030,9030,9030,9030,0
20241122,171900,55040837670,9030,9030,9030,9030,0
20241122,171800,55040837670,9030,9030,9030,9030,0
20241122,171700,55040837670,9030,9030,9030,9030,252389
20241122,171600,55040837670,9030,9030,9030,9030,0
20241122,171500,55040837670,9030,9030,9030,9030,0
20241122,171400,55040837670,9030,9030,9030,9030,0
20241122,171300,55040837670,9030,9030,9030,9030,0
20241122,171200,55040837670,9030,9030,9030,9030,0
20241122,171100,55040837670,9030,9030,9030,9030,0
20241122,171000,55040837670,9030,9030,9030,9030,0
20241122,170900,55040837670,9030,9030,9030,9030,0
20241122,170800,55040837670,9030,9030,9030,9030,0
20241122,170700,55040837670,9030,9030,9030,9030,0
20241122,170600,55040837670,9030,9030,9030,9030,0
20241122,170500,55040837670,9030,9030,9030,9030,0
20241122,170400,55040837670,9030,9030,9030,9030,0
20241122,170300,55040837670,9030,9030,9030,9030,0
20241122,170200,55040837670,9030,9030,9030,9030,0
20241122,170100,55040837670,9030,9030,9030,9030,0
20241122,170000,55040837670,9030,9030,9030,9030,0
20241122,165900,55040837670,9030,9030,9030,9030,0
20241122,165800,55040837670,9030,9030,9030,9030,0
20241122,165700,55040837670,9030,9030,9030,9030,0
20241122,165600,55040837670,9030,9030,9030,9030,0
20241122,165500,55040837670,9030,9030,9030,9030,0
20241122,165400,55040837670,9030,9030,9030,9030,0
20241122,165300,55040837670,9030,9030,9030,9030,0
20241122,165200,55040837670,9030,9030,9030,9030,0
20241122,165100,55040837670,9030,9030,9030,9030,0
20241122,165000,55040837670,9030,9030,9030,9030,0
20241122,164900,55040837670,9030,9030,9030,9030,0
20241122,164800,55040837670,9030,9030,9030,9030,0
20241122,164700,55040837670,9030,9030,9030,9030,252389
20241122,164600,55040837670,9030,9030,9030,9030,0
20241122,164500,55040837670,9030,9030,9030,9030,0
20241122,164400,55040837670,9030,9030,9030,9030,0
20241122,164300,55040837670,9030,9030,9030,9030,0
20241122,164200,55040837670,9030,9030,9030,9030,0
20241122,164100,55040837670,9030,9030,9030,9030,0
20241122,164000,55040837670,9030,9030,9030,9030,0
20241122,163900,55040837670,9030,9030,9030,9030,0
20241122,163800,55040837670,9030,9030,9030,9030,0
20241122,163700,55040837670,9030,9030,9030,9030,0
20241122,163600,55040837670,9030,9030,9030,9030,0
20241122,163500,55040837670,9030,9030,9030,9030,0
20241122,163400,55040837670,9030,9030,9030,9030,0
20241122,163300,55040837670,9030,9030,9030,9030,0
20241122,163200,55040837670,9030,9030,9030,9030,0
20241122,163100,55040837670,9030,9030,9030,9030,0
20241122,163000,55040837670,9030,9030,9030,9030,0
20241122,162900,55040837670,9030,9030,9030,9030,0
20241122,162800,55040837670,9030,9030,9030,9030,0
20241122,162700,55040837670,9030,9030,9030,9030,0
20241122,162600,55040837670,9030,9030,9030,9030,0
20241122,162500,55040837670,9030,9030,9030,9030,0
20241122,162400,55040837670,9030,9030,9030,9030,0
20241122,162300,55040837670,9030,9030,9030,9030,0
20241122,162200,55040837670,9030,9030,9030,9030,0
20241122,162100,55040837670,9030,9030,9030,9030,0
20241122,162000,55040837670,9030,9030,9030,9030,0
20241122,161900,55040837670,9030,9030,9030,9030,0
20241122,161800,55040837670,9030,9030,9030,9030,0
20241122,161700,55040837670,9030,9030,9030,9030,252389
20241122,161600,55040837670,9030,9030,9030,9030,0
20241122,161500,55040837670,9030,9030,9030,9030,0
20241122,161400,55040837670,9030,9030,9030,9030,0
20241122,161300,55040837670,9030,9030,9030,9030,0
20241122,161200,55040837670,9030,9030,9030,9030,0
20241122,161100,55040837670,9030,9030,9030,9030,0
20241122,161000,55040837670,9030,9030,9030,9030,0
20241122,160900,55040837670,9030,9030,9030,9030,0
20241122,160800,55040837670,9030,9030,9030,9030,0
20241122,160700,55040837670,9030,9030,9030,9030,0
20241122,160600,55040837670,9030,9030,9030,9030,0
20241122,160500,55040837670,9030,9030,9030,9030,0
20241122,160400,55040837670,9030,9030,9030,9030,0
20241122,160300,55040837670,9030,9030,9030,9030,0
20241122,160200,55040837670,9030,9030,9030,9030,0
20241122,160100,55040837670,9030,9030,9030,9030,0
20241122,160000,55040837670,9030,9030,9030,9030,0
20241122,155900,55040837670,9030,9030,9030,9030,0
20241122,155800,55040837670,9030,9030,9030,9030,0
20241122,155700,55040837670,9030,9030,9030,9030,0
20241122,155600,55040837670,9030,9030,9030,9030,0
20241122,155500,55040837670,9030,9030,9030,9030,0
20241122,155400,55040837670,9030,9030,9030,9030,0
20241122,155300,55040837670,9030,9030,9030,9030,0
20241122,155200,55040837670,9030,9030,9030,9030,0
20241122,155100,55040837670,9030,9030,9030,9030,0
20241122,155000,55040837670,9030,9030,9030,9030,0
20241122,154900,55040837670,9030,9030,9030,9030,0
20241122,154800,55040837670,9030,9030,9030,9030,0
20241122,154700,55040837670,9030,9030,9030,9030,252389
20241122,154600,55040837670,9030,9030,9030,9030,0
20241122,154500,55040837670,9030,9030,9030,9030,0
20241122,154400,55040837670,9030,9030,9030,9030,0
20241122,154300,55040837670,9030,9030,9030,9030,0
20241122,154200,55040837670,9030,9030,9030,9030,0
20241122,154100,55040837670,9030,9030,9030,9030,0
20241122,154000,55040837670,9030,9030,9030,9030,0
20241122,153900,55040837670,9030,9030,9030,9030,0
20241122,153800,55040837670,9030,9030,9030,9030,0
20241122,153700,55040837670,9030,9030,9030,9030,0
20241122,153600,55040837670,9030,9030,9030,9030,0
20241122,153500,55040837670,9030,9030,9030,9030,0
20241122,153400,55040837670,9030,9030,9030,9030,0
20241122,153300,55040837670,9030,9030,9030,9030,0
20241122,153200,55040837670,9030,9030,9030,9030,0
20241122,153100,55040837670,9030,9030,9030,9030,0
20241122,153000,55040837670,9030,9030,9030,9030,252389
20241122,152900,52761765000,8810,8810,8810,8810,0
20241122,152800,52761765000,8810,8810,8810,8810,0
20241122,152700,52761765000,8810,8810,8810,8810,0
20241122,152600,52761765000,8810,8810,8810,8810,0
20241122,152500,52761765000,8810,8810,8810,8810,0
20241122,152400,52761765000,8810,8810,8810,8810,0
20241122,152300,52761765000,8810,8810,8810,8810,0
20241122,152200,52761765000,8810,8810,8810,8810,0
20241122,152100,52761765000,8810,8810,8810,8810,0
20241122,152000,52761765000,8810,8810,8810,8810,0
20241122,151900,52761765000,8810,8820,8870,8810,113427
20241122,151800,51758928830,8820,8760,8840,8740,68772
20241122,151700,51154005770,8750,8750,8760,8730,16311
20241122,151600,51011378040,8750,8750,8750,8730,10338
20241122,151500,50920996250,8750,8760,8770,8740,9486
20241122,151400,50837943930,8760,8770,8770,8750,6034
20241122,151300,50785052490,8770,8780,8790,8760,9441
20241122,151200,50702272550,8780,8780,8790,8760,7480
20241122,151100,50636625670,8770,8780,8790,8760,6378
20241122,151000,50580678280,8770,8780,8790,8760,18434
20241122,150900,50418789720,8770,8770,8770,8760,13905
20241122,150800,50296866450,8760,8750,8770,8750,8153
20241122,150700,50225446000,8760,8770,8770,8750,5213
20241122,150600,50179770190,8770,8790,8790,8760,8719
20241122,150500,50103237960,8790,8750,8790,8740,10398
20241122,150400,50012082380,8750,8750,8770,8750,5424
20241122,150300,49964574900,8750,8770,8770,8730,9893
20241122,150200,49877999990,8770,8770,8780,8760,10690
20241122,150100,49784232090,8770,8780,8790,8760,7851
20241122,150000,49715368760,8780,8750,8790,8740,20279
20241122,145900,49537285850,8770,8760,8770,8720,25163
20241122,145800,49317094930,8760,8730,8770,8720,15908
20241122,145700,49177922640,8730,8710,8740,8690,29334
20241122,145600,48922383750,8710,8700,8730,8690,8328
20241122,145500,48849893600,8690,8710,8710,8690,15330
20241122,145400,48716513160,8710,8730,8750,8710,10029
20241122,145300,48629032280,8730,8720,8740,8710,5996
20241122,145200,48576712340,8710,8730,8730,8700,14312
20241122,145100,48451998180,8730,8710,8730,8700,20802
20241122,145000,48270811200,8720,8750,8750,8710,6808
20241122,144900,48211380020,8750,8740,8750,8700,20228
20241122,144800,48035026670,8740,8770,8800,8740,13319
20241122,144700,47918197180,8770,8820,8830,8750,28408
20241122,144600,47668130180,8830,8780,8830,8770,50846
20241122,144500,47221008440,8780,8780,8800,8760,37156
20241122,144400,46894324080,8780,8710,8780,8700,23558
20241122,144300,46688221390,8710,8700,8730,8690,6424
20241122,144200,46632279590,8700,8730,8740,8690,11710
20241122,144100,46530278380,8740,8750,8760,8740,7862
20241122,144000,46461511920,8740,8730,8770,8730,14116
20241122,143900,46338043120,8730,8710,8770,8700,29236
20241122,143800,46082540710,8700,8730,8740,8700,16042
20241122,143700,45942588750,8730,8730,8740,8720,12811
20241122,143600,45830746670,8730,8700,8730,8700,13270
20241122,143500,45715156250,8690,8720,8720,8690,10667
20241122,143400,45622272220,8720,8690,8720,8690,17433
20241122,143300,45470539320,8700,8680,8720,8680,23147
20241122,143200,45269237750,8670,8650,8690,8650,13078
20241122,143100,45155857510,8640,8600,8660,8570,25068
20241122,143000,44939497680,8590,8580,8590,8550,9468
20241122,142900,44858293380,8590,8600,8610,8580,7798
20241122,142800,44791274300,8600,8600,8610,8590,8595
20241122,142700,44717334870,8600,8570,8610,8560,15072
20241122,142600,44588061060,8570,8560,8570,8550,5312
20241122,142500,44542568300,8560,8530,8570,8530,3932
20241122,142400,44508944870,8530,8500,8540,8500,3662
20241122,142300,44477747660,8500,8480,8520,8470,4087
20241122,142200,44443074210,8470,8490,8500,8470,5036
20241122,142100,44400348330,8490,8540,8560,8480,10590
20241122,142000,44310120480,8540,8510,8550,8500,5169
20241122,141900,44266036800,8500,8530,8550,8470,19381
20241122,141800,44101408170,8550,8490,8550,8480,18728
20241122,141700,43941913410,8500,8490,8510,8450,10980
20241122,141600,43848632830,8480,8410,8500,8410,34550
20241122,141500,43556325830,8410,8420,8420,8390,15818
20241122,141400,43423344120,8420,8410,8440,8400,12055
20241122,141300,43321802070,8400,8380,8420,8370,27808
20241122,141200,43088188340,8370,8340,8400,8330,29332
20241122,141100,42842395240,8330,8320,8400,8290,49141
20241122,141000,42432209010,8320,8390,8410,8280,68211
20241122,140900,41862654840,8390,8540,8570,8370,108650
20241122,140800,40941735740,8540,8600,8610,8540,60745
20241122,140700,40420603400,8600,8610,8630,8600,11717
20241122,140600,40319714030,8630,8630,8630,8610,6661
20241122,140500,40262311160,8620,8630,8640,8610,16609
20241122,140400,40119121880,8630,8630,8640,8630,2431
20241122,140300,40098139500,8630,8650,8650,8620,4632
20241122,140200,40058160840,8640,8640,8640,8630,3847
20241122,140100,40024946330,8640,8650,8650,8620,1880
20241122,140000,40008718730,8650,8650,8660,8620,7305
20241122,135900,39945688710,8650,8660,8670,8650,3253
20241122,135800,39917519900,8670,8660,8680,8660,2493
20241122,135700,39895912310,8660,8680,8680,8660,3800
20241122,135600,39862990720,8680,8670,8680,8660,4882
20241122,135500,39820676560,8670,8680,8680,8660,2827
20241122,135400,39796168090,8680,8670,8680,8660,3258
20241122,135300,39767915860,8670,8650,8670,8650,3871
20241122,135200,39734380050,8640,8650,8650,8640,1357
20241122,135100,39722645900,8650,8640,8660,8640,853
20241122,135000,39715267250,8640,8620,8650,8620,3290
20241122,134900,39686867240,8620,8630,8630,8620,3482
20241122,134800,39656831810,8630,8620,8650,8620,2520
20241122,134700,39635084880,8660,8610,8670,8610,4975
20241122,134600,39592206570,8620,8680,8680,8620,33537
20241122,134500,39301856350,8680,8670,8690,8670,1090
20241122,134400,39292395010,8670,8700,8710,8670,23016
20241122,134300,39092211030,8700,8710,8710,8700,3039
20241122,134200,39065756120,8710,8710,8730,8700,10979
20241122,134100,38970095320,8720,8700,8720,8690,19813
20241122,134000,38797708270,8690,8680,8700,8670,7055
20241122,133900,38736391430,8680,8690,8690,8680,1722
20241122,133800,38721433570,8690,8680,8690,8670,13137
20241122,133700,38607418040,8660,8680,8680,8660,3475
20241122,133600,38577299100,8680,8640,8680,8630,7808
20241122,133500,38509648060,8650,8640,8660,8620,8022
20241122,133400,38440353970,8640,8620,8640,8610,5424
20241122,133300,38393599910,8630,8620,8630,8610,4169
20241122,133200,38357667700,8620,8640,8640,8610,34250
20241122,133100,38062295600,8640,8660,8660,8640,8069
20241122,133000,37992537550,8650,8640,8660,8640,3079
20241122,132900,37965903810,8650,8630,8650,8630,4113
20241122,132800,37930368500,8640,8640,8640,8630,4173
20241122,132700,37894334920,8650,8660,8670,8650,2165
20241122,132600,37875601730,8650,8650,8650,8650,102
20241122,132500,37874719430,8640,8650,8660,8640,9662
20241122,132400,37791208150,8650,8660,8670,8650,2636
20241122,132300,37768394830,8660,8680,8680,8660,2966
20241122,132200,37742689270,8680,8670,8680,8670,1108
20241122,132100,37733074470,8670,8640,8670,8640,1854
20241122,132000,37717032860,8640,8640,8640,8630,6702
20241122,131900,37659157440,8640,8640,8650,8630,11960
20241122,131800,37555861190,8650,8670,8670,8640,3802
20241122,131700,37522960800,8670,8680,8690,8660,2258
20241122,131600,37503379440,8690,8650,8690,8650,3858
20241122,131500,37469928760,8650,8640,8670,8640,3261
20241122,131400,37441717330,8640,8660,8660,8630,20450
20241122,131300,37264919230,8660,8660,8660,8650,6012
20241122,131200,37212897530,8650,8670,8680,8650,7201
20241122,131100,37150519330,8680,8700,8700,8670,3721
20241122,131000,37118187000,8710,8720,8720,8710,4076
20241122,130900,37082679830,8710,8710,8720,8710,2194
20241122,130800,37063569990,8710,8710,8720,8710,2353
20241122,130700,37043053230,8710,8720,8730,8710,1581
20241122,130600,37029276130,8710,8720,8730,8710,3552
20241122,130500,36998304980,8720,8680,8720,8670,15603
20241122,130400,36862588870,8690,8660,8700,8660,9626
20241122,130300,36779021450,8670,8660,8670,8650,2828
20241122,130200,36754542030,8670,8660,8670,8650,2817
20241122,130100,36730151220,8670,8670,8670,8650,12485
20241122,130000,36622098130,8670,8650,8680,8650,1792
20241122,125900,36606570300,8660,8700,8700,8650,10658
20241122,125800,36514212340,8700,8730,8740,8690,10060
20241122,125700,36426578200,8720,8710,8720,8710,2270
20241122,125600,36406787350,8720,8710,8720,8710,4256
20241122,125500,36369717160,8710,8660,8710,8660,5172
20241122,125400,36324842750,8660,8700,8700,8660,27896
20241122,125300,36082768950,8700,8730,8730,8700,37103
20241122,125200,35759582520,8730,8730,8740,8720,2662
20241122,125100,35736342340,8740,8730,8740,8730,1097
20241122,125000,35726764690,8730,8730,8740,8730,1240
20241122,124900,35715932730,8730,8730,8730,8720,1657
20241122,124800,35701471670,8740,8730,8740,8730,4694
20241122,124700,35660491200,8730,8750,8750,8720,2717
20241122,124600,35636777130,8730,8730,8760,8730,2659
20241122,124500,35613556440,8730,8730,8730,8720,11291
20241122,124400,35515013710,8760,8740,8760,8730,9091
20241122,124300,35435583990,8740,8750,8750,8740,2474
20241122,124200,35413938150,8750,8770,8770,8750,4965
20241122,124100,35370458080,8770,8770,8780,8760,1009
20241122,124000,35361609750,8770,8780,8790,8760,2502
20241122,123900,35339657180,8780,8760,8790,8760,8187
20241122,123800,35267757760,8770,8740,8770,8740,6639
20241122,123700,35209621940,8740,8730,8750,8730,7067
20241122,123600,35147862330,8740,8750,8750,8730,3442
20241122,123500,35117782750,8740,8740,8760,8730,4915
20241122,123400,35074827470,8760,8750,8780,8730,19305
20241122,123300,34905744420,8760,8750,8760,8740,4876
20241122,123200,34863062660,8740,8750,8750,8740,1012
20241122,123100,34854217660,8750,8740,8750,8740,336
20241122,123000,34851281010,8740,8760,8760,8740,2166
20241122,122900,34832350120,8760,8750,8770,8730,8997
20241122,122800,34753683130,8760,8760,8760,8760,288
20241122,122700,34751160250,8760,8770,8770,8760,2803
20241122,122600,34726583350,8770,8780,8780,8760,941
20241122,122500,34718335550,8780,8770,8780,8750,2472
20241122,122400,34696689440,8750,8780,8780,8750,1571
20241122,122300,34682924040,8780,8760,8780,8760,1347
20241122,122200,34671114690,8760,8770,8770,8760,505
20241122,122100,34666689530,8770,8770,8780,8770,1076
20241122,122000,34657251660,8770,8750,8770,8750,1850
20241122,121900,34641061620,8750,8740,8770,8740,838
20241122,121800,34633729930,8740,8750,8760,8740,1689
20241122,121700,34618951430,8750,8730,8760,8730,6622
20241122,121600,34561069370,8740,8750,8750,8730,3262
20241122,121500,34532546590,8750,8760,8760,8750,1435
20241122,121400,34519989590,8760,8750,8760,8750,459
20241122,121300,34515972360,8760,8760,8760,8750,1927
20241122,121200,34499097720,8770,8760,8770,8750,1618
20241122,121100,34484927360,8760,8760,8770,8750,635
20241122,121000,34479358830,8750,8760,8770,8750,1465
20241122,120900,34466529940,8770,8770,8770,8760,2020
20241122,120800,34448824110,8770,8780,8780,8770,1826
20241122,120700,34432797460,8780,8800,8800,8780,7668
20241122,120600,34365384590,8800,8760,8800,8760,5706
20241122,120500,34315274090,8770,8770,8770,8760,2114
20241122,120400,34296748080,8770,8740,8770,8730,1329
20241122,120300,34285129860,8740,8740,8750,8730,3229
20241122,120200,34256907110,8740,8770,8780,8740,951
20241122,120100,34248585570,8780,8750,8790,8750,4128
20241122,120000,34212443230,8750,8770,8770,8740,3488
20241122,115900,34181926800,8770,8760,8780,8750,2075
20241122,115800,34163732320,8750,8720,8770,8720,9170
20241122,115700,34083536980,8720,8730,8730,8720,4442
20241122,115600,34044781960,8730,8710,8730,8700,11105
20241122,115500,33948070200,8710,8720,8730,8710,10941
20241122,115400,33852723920,8720,8730,8730,8720,6415
20241122,115300,33796764130,8730,8730,8740,8720,2332
20241122,115200,33776404860,8730,8740,8750,8730,11716
20241122,115100,33674102910,8740,8740,8740,8730,1542
20241122,115000,33660636290,8730,8740,8740,8730,6399
20241122,114900,33604749580,8740,8750,8750,8730,5649
20241122,114800,33555418790,8750,8730,8750,8720,13744
20241122,114700,33435395400,8720,8730,8730,8720,13280
20241122,114600,33319586590,8720,8730,8740,8720,8414
20241122,114500,33246135310,8730,8740,8750,8730,9239
20241122,114400,33165425760,8740,8760,8760,8740,3802
20241122,114300,33132177650,8760,8750,8760,8750,3644
20241122,114200,33100287720,8750,8760,8760,8750,3926
20241122,114100,33065932330,8750,8780,8780,8740,12585
20241122,114000,32955766260,8780,8790,8800,8780,1960
20241122,113900,32938539460,8790,8790,8810,8790,989
20241122,113800,32929839280,8790,8790,8800,8780,1751
20241122,113700,32914448050,8800,8800,8810,8800,1533
20241122,113600,32900955420,8800,8800,8810,8780,1589
20241122,113500,32886975240,8800,8800,8800,8780,3535
20241122,113400,32855879230,8800,8820,8830,8800,7008
20241122,113300,32794071510,8820,8790,8820,8790,7692
20241122,113200,32726332110,8790,8760,8800,8760,3212
20241122,113100,32698122310,8780,8760,8780,8750,1359
20241122,113000,32686219780,8750,8770,8780,8750,1534
20241122,112900,32672772550,8750,8760,8780,8750,2194
20241122,112800,32653537590,8760,8760,8760,8730,11528
20241122,112700,32552848240,8760,8770,8790,8730,22622
20241122,112600,32354892650,8790,8780,8790,8740,4106
20241122,112500,32318899350,8790,8790,8800,8750,2954
20241122,112400,32292975200,8810,8750,8820,8730,7032
20241122,112300,32231349360,8750,8780,8790,8740,10021
20241122,112200,32143468960,8790,8800,8810,8770,7876
20241122,112100,32074208510,8810,8770,8850,8770,24204
20241122,112000,31860832240,8770,8740,8770,8740,4817
20241122,111900,31818665570,8740,8730,8750,8730,3560
20241122,111800,31787551730,8740,8740,8740,8730,6653
20241122,111700,31729432420,8730,8740,8750,8730,13123
20241122,111600,31614798050,8740,8750,8750,8730,7768
20241122,111500,31546942150,8740,8740,8760,8730,6192
20241122,111400,31492810450,8740,8760,8760,8720,11443
20241122,111300,31392861590,8760,8770,8770,8750,4559
20241122,111200,31352944320,8770,8770,8770,8740,4747
20241122,111100,31311412050,8770,8730,8780,8720,7985
20241122,111000,31241603580,8740,8740,8750,8730,6445
20241122,110900,31185286500,8740,8730,8760,8720,12884
20241122,110800,31072783780,8730,8770,8780,8730,36064
20241122,110700,30757055370,8780,8780,8800,8780,16133
20241122,110600,30615384960,8780,8790,8810,8780,10296
20241122,110500,30524874440,8790,8790,8800,8780,6579
20241122,110400,30467089050,8790,8810,8810,8790,8773
20241122,110300,30389942850,8810,8810,8810,8790,9221
20241122,110200,30308797250,8800,8820,8830,8800,15666
20241122,110100,30170813490,8820,8810,8830,8810,7633
20241122,110000,30103490700,8810,8840,8850,8810,16287
20241122,105900,29959780630,8840,8850,8850,8840,5088
20241122,105800,29914762510,8850,8860,8860,8840,2655
20241122,105700,29891282610,8860,8850,8860,8840,4783
20241122,105600,29848942020,8840,8850,8870,8840,1593
20241122,105500,29834837450,8850,8850,8860,8840,4265
20241122,105400,29797090110,8850,8840,8850,8840,5143
20241122,105300,29751585420,8850,8840,8850,8830,4530
20241122,105200,29711550670,8830,8840,8850,8830,2749
20241122,105100,29687251250,8840,8860,8860,8820,19666
20241122,105000,29513486710,8860,8880,8880,8850,19192
20241122,104900,29343367420,8880,8910,8910,8870,3918
20241122,104800,29308558390,8890,8900,8910,8890,5649
20241122,104700,29258289490,8890,8880,8910,8880,2120
20241122,104600,29239450190,8880,8890,8890,8870,4404
20241122,104500,29200363100,8880,8880,8890,8870,7011
20241122,104400,29138129630,8880,8910,8910,8880,7397
20241122,104300,29072384610,8900,8930,8930,8890,6528
20241122,104200,29014234950,8930,8940,8940,8920,2442
20241122,104100,28992429140,8930,8900,8940,8900,6572
20241122,104000,28933821760,8900,8940,8940,8900,15822
20241122,103900,28792652080,8940,8940,8950,8920,16207
20241122,103800,28647810550,8940,8910,8940,8890,12346
20241122,103700,28537815170,8900,8990,8990,8860,56778
20241122,103600,28031140020,8970,8990,9030,8900,91953
20241122,103500,27204002560,8990,8870,9000,8860,83547
20241122,103400,26456674260,8870,8840,8870,8840,2999
20241122,103300,26430118910,8840,8840,8850,8820,6049
20241122,103200,26376684970,8830,8850,8860,8830,4902
20241122,103100,26333341100,8850,8840,8870,8840,3803
20241122,103000,26299677590,8830,8820,8840,8820,7469
20241122,102900,26233781050,8820,8820,8830,8810,4572
20241122,102800,26193468080,8810,8830,8840,8810,12893
20241122,102700,26079709140,8830,8860,8860,8830,9609
20241122,102600,25994742840,8860,8880,8880,8850,8736
20241122,102500,25917304760,8870,8890,8890,8870,10304
20241122,102400,25825863410,8890,8900,8900,8880,8726
20241122,102300,25748299040,8890,8910,8910,8890,4568
20241122,102200,25707628830,8910,8900,8910,8890,6459
20241122,102100,25650145720,8900,8890,8910,8870,24842
20241122,102000,25429219090,8890,8890,8910,8880,13011
20241122,101900,25313537990,8880,8890,8890,8880,3826
20241122,101800,25279551980,8900,8870,8900,8870,5890
20241122,101700,25227220710,8870,8860,8880,8830,14077
20241122,101600,25102544910,8870,8890,8890,8850,13748
20241122,101500,24980717990,8890,8900,8910,8890,5337
20241122,101400,24933243510,8900,8890,8910,8880,12019
20241122,101300,24826347880,8890,8900,8910,8890,4610
20241122,101200,24785336700,8910,8870,8910,8860,8545
20241122,101100,24709400500,8860,8890,8900,8860,7393
20241122,101000,24643723430,8880,8890,8900,8860,9069
20241122,100900,24563111530,8880,8860,8880,8830,17515
20241122,100800,24407988500,8860,8820,8860,8820,7057
20241122,100700,24345624830,8820,8810,8840,8810,7859
20241122,100600,24276319000,8810,8800,8830,8790,6790
20241122,100500,24216517780,8810,8820,8820,8800,7047
20241122,100400,24154461350,8820,8850,8860,8810,6286
20241122,100300,24098953110,8840,8850,8880,8840,13385
20241122,100200,23980276390,8850,8810,8880,8780,43963
20241122,100100,23593205650,8810,8840,8850,8810,6838
20241122,100000,23532812850,8840,8820,8850,8810,9768
20241122,095900,23446658330,8810,8830,8840,8800,18767
20241122,095800,23281229260,8830,8820,8840,8800,11643
20241122,095700,23178564520,8820,8880,8880,8820,15056
20241122,095600,23045482440,8870,8900,8900,8870,8282
20241122,095500,22971905850,8900,8930,8930,8880,18792
20241122,095400,22804508190,8930,8900,8940,8890,16344
20241122,095300,22658863030,8910,8920,8940,8890,27009
20241122,095200,22418164880,8920,8900,8920,8900,17627
20241122,095100,22261081920,8900,8870,8900,8850,28225
20241122,095000,22010555580,8880,8870,8880,8860,8965
20241122,094900,21931038650,8880,8890,8900,8870,18899
20241122,094800,21763090580,8880,8850,8890,8840,14630
20241122,094700,21633362250,8850,8810,8860,8790,15721
20241122,094600,21494423840,8800,8820,8830,8790,21518
20241122,094500,21304960490,8820,8840,8840,8810,6190
20241122,094400,21250363820,8820,8850,8870,8810,7629
20241122,094300,21182930240,8840,8890,8890,8800,12501
20241122,094200,21072545120,8890,8790,8900,8790,23886
20241122,094100,20861522440,8810,8820,8840,8780,33833
20241122,094000,20563814180,8820,8820,8880,8790,36365
20241122,093900,20243271030,8820,8840,8880,8820,55813
20241122,093800,19749534640,8840,8830,8870,8830,13098
20241122,093700,19633769300,8850,8870,8880,8810,54069
20241122,093600,19155877280,8870,8900,8910,8870,40672
20241122,093500,18794374220,8890,8980,9000,8890,122583
20241122,093400,17699372600,9000,8910,9030,8910,251694
20241122,093300,15436969890,8920,8880,8940,8870,85672
20241122,093200,14673465470,8880,8830,8890,8820,33454
20241122,093100,14377410870,8830,8840,8840,8810,14885
20241122,093000,14246064670,8840,8810,8840,8780,28431
20241122,092900,13995792280,8810,8810,8830,8800,23833
20241122,092800,13785787350,8820,8810,8850,8790,37358
20241122,092700,13456324160,8800,8800,8810,8790,20147
20241122,092600,13278973120,8800,8850,8850,8770,90662
20241122,092500,12480001410,8840,8730,8850,8720,93537
20241122,092400,11658437780,8740,8730,8740,8720,11783
20241122,092300,11555569190,8730,8720,8740,8700,21218
20241122,092200,11370542690,8720,8720,8750,8710,12770
20241122,092100,11259077600,8730,8730,8750,8710,25845
20241122,092000,11033403200,8730,8710,8730,8700,11363
20241122,091900,10934397710,8710,8710,8730,8680,17394
20241122,091800,10782972090,8700,8690,8730,8670,38288
20241122,091700,10449705720,8690,8590,8710,8590,34747
20241122,091600,10149356650,8590,8640,8640,8580,19653
20241122,091500,9980206930,8610,8600,8640,8600,24300
20241122,091400,9770868140,8610,8610,8650,8580,41876
20241122,091300,9410143570,8620,8650,8670,8600,27697
20241122,091200,9171408810,8650,8690,8690,8650,13932
20241122,091100,9050588550,8690,8660,8720,8630,31483
20241122,091000,8776870830,8640,8670,8700,8630,35536
20241122,090900,8468631060,8680,8700,8720,8640,40160
20241122,090800,8119804320,8700,8560,8700,8520,66057
20241122,090700,7552250820,8550,8650,8650,8520,118410
20241122,090600,6537462080,8650,8770,8780,8630,93252
20241122,090500,5725878620,8780,8810,8820,8740,67807
20241122,090400,5130340590,8810,8710,8810,8710,68982
20241122,090300,4525280310,8710,8730,8780,8700,75691
20241122,090200,3863427900,8750,8700,8770,8700,62179
20241122,090100,3321162980,8710,8700,8800,8650,90505
20241122,090000,2531187930,8700,8600,8770,8520,286123