stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,213500,514973590,3490,3490,3490,3490,2517
20241120,213400,514973590,3490,3490,3490,3490,0
20241120,213300,514973590,3490,3490,3490,3490,0
20241120,213200,514973590,3490,3490,3490,3490,0
20241120,213100,514973590,3490,3490,3490,3490,0
20241120,213000,514973590,3490,3490,3490,3490,0
20241120,212900,514973590,3490,3490,3490,3490,0
20241120,212800,514973590,3490,3490,3490,3490,0
20241120,212700,514973590,3490,3490,3490,3490,0
20241120,212600,514973590,3490,3490,3490,3490,0
20241120,212500,514973590,3490,3490,3490,3490,0
20241120,212400,514973590,3490,3490,3490,3490,0
20241120,212300,514973590,3490,3490,3490,3490,0
20241120,212200,514973590,3490,3490,3490,3490,0
20241120,212100,514973590,3490,3490,3490,3490,0
20241120,212000,514973590,3490,3490,3490,3490,0
20241120,211900,514973590,3490,3490,3490,3490,0
20241120,211800,514973590,3490,3490,3490,3490,0
20241120,211700,514973590,3490,3490,3490,3490,0
20241120,211600,514973590,3490,3490,3490,3490,0
20241120,211500,514973590,3490,3490,3490,3490,0
20241120,211400,514973590,3490,3490,3490,3490,0
20241120,211300,514973590,3490,3490,3490,3490,0
20241120,211200,514973590,3490,3490,3490,3490,0
20241120,211100,514973590,3490,3490,3490,3490,0
20241120,211000,514973590,3490,3490,3490,3490,0
20241120,210900,514973590,3490,3490,3490,3490,0
20241120,210800,514973590,3490,3490,3490,3490,0
20241120,210700,514973590,3490,3490,3490,3490,0
20241120,210600,514973590,3490,3490,3490,3490,0
20241120,210500,514973590,3490,3490,3490,3490,2517
20241120,210400,514973590,3490,3490,3490,3490,0
20241120,210300,514973590,3490,3490,3490,3490,0
20241120,210200,514973590,3490,3490,3490,3490,0
20241120,210100,514973590,3490,3490,3490,3490,0
20241120,210000,514973590,3490,3490,3490,3490,0
20241120,205900,514973590,3490,3490,3490,3490,0
20241120,205800,514973590,3490,3490,3490,3490,0
20241120,205700,514973590,3490,3490,3490,3490,0
20241120,205600,514973590,3490,3490,3490,3490,0
20241120,205500,514973590,3490,3490,3490,3490,0
20241120,205400,514973590,3490,3490,3490,3490,0
20241120,205300,514973590,3490,3490,3490,3490,0
20241120,205200,514973590,3490,3490,3490,3490,0
20241120,205100,514973590,3490,3490,3490,3490,0
20241120,205000,514973590,3490,3490,3490,3490,0
20241120,204900,514973590,3490,3490,3490,3490,0
20241120,204800,514973590,3490,3490,3490,3490,0
20241120,204700,514973590,3490,3490,3490,3490,0
20241120,204600,514973590,3490,3490,3490,3490,0
20241120,204500,514973590,3490,3490,3490,3490,0
20241120,204400,514973590,3490,3490,3490,3490,0
20241120,204300,514973590,3490,3490,3490,3490,0
20241120,204200,514973590,3490,3490,3490,3490,0
20241120,204100,514973590,3490,3490,3490,3490,0
20241120,204000,514973590,3490,3490,3490,3490,0
20241120,203900,514973590,3490,3490,3490,3490,0
20241120,203800,514973590,3490,3490,3490,3490,0
20241120,203700,514973590,3490,3490,3490,3490,0
20241120,203600,514973590,3490,3490,3490,3490,0
20241120,203500,514973590,3490,3490,3490,3490,2517
20241120,203400,514973590,3490,3490,3490,3490,0
20241120,203300,514973590,3490,3490,3490,3490,0
20241120,203200,514973590,3490,3490,3490,3490,0
20241120,203100,514973590,3490,3490,3490,3490,0
20241120,203000,514973590,3490,3490,3490,3490,0
20241120,202900,514973590,3490,3490,3490,3490,0
20241120,202800,514973590,3490,3490,3490,3490,0
20241120,202700,514973590,3490,3490,3490,3490,0
20241120,202600,514973590,3490,3490,3490,3490,0
20241120,202500,514973590,3490,3490,3490,3490,0
20241120,202400,514973590,3490,3490,3490,3490,0
20241120,202300,514973590,3490,3490,3490,3490,0
20241120,202200,514973590,3490,3490,3490,3490,0
20241120,202100,514973590,3490,3490,3490,3490,0
20241120,202000,514973590,3490,3490,3490,3490,0
20241120,201900,514973590,3490,3490,3490,3490,0
20241120,201800,514973590,3490,3490,3490,3490,0
20241120,201700,514973590,3490,3490,3490,3490,0
20241120,201600,514973590,3490,3490,3490,3490,0
20241120,201500,514973590,3490,3490,3490,3490,0
20241120,201400,514973590,3490,3490,3490,3490,0
20241120,201300,514973590,3490,3490,3490,3490,0
20241120,201200,514973590,3490,3490,3490,3490,0
20241120,201100,514973590,3490,3490,3490,3490,0
20241120,201000,514973590,3490,3490,3490,3490,0
20241120,200900,514973590,3490,3490,3490,3490,0
20241120,200800,514973590,3490,3490,3490,3490,0
20241120,200700,514973590,3490,3490,3490,3490,0
20241120,200600,514973590,3490,3490,3490,3490,0
20241120,200500,514973590,3490,3490,3490,3490,2517
20241120,200400,514973590,3490,3490,3490,3490,0
20241120,200300,514973590,3490,3490,3490,3490,0
20241120,200200,514973590,3490,3490,3490,3490,0
20241120,200100,514973590,3490,3490,3490,3490,0
20241120,200000,514973590,3490,3490,3490,3490,0
20241120,195900,514973590,3490,3490,3490,3490,0
20241120,195800,514973590,3490,3490,3490,3490,0
20241120,195700,514973590,3490,3490,3490,3490,0
20241120,195600,514973590,3490,3490,3490,3490,0
20241120,195500,514973590,3490,3490,3490,3490,0
20241120,195400,514973590,3490,3490,3490,3490,0
20241120,195300,514973590,3490,3490,3490,3490,0
20241120,195200,514973590,3490,3490,3490,3490,0
20241120,195100,514973590,3490,3490,3490,3490,0
20241120,195000,514973590,3490,3490,3490,3490,0
20241120,194900,514973590,3490,3490,3490,3490,0
20241120,194800,514973590,3490,3490,3490,3490,0
20241120,194700,514973590,3490,3490,3490,3490,0
20241120,194600,514973590,3490,3490,3490,3490,0
20241120,194500,514973590,3490,3490,3490,3490,0
20241120,194400,514973590,3490,3490,3490,3490,0
20241120,194300,514973590,3490,3490,3490,3490,0
20241120,194200,514973590,3490,3490,3490,3490,0
20241120,194100,514973590,3490,3490,3490,3490,0
20241120,194000,514973590,3490,3490,3490,3490,0
20241120,193900,514973590,3490,3490,3490,3490,0
20241120,193800,514973590,3490,3490,3490,3490,0
20241120,193700,514973590,3490,3490,3490,3490,0
20241120,193600,514973590,3490,3490,3490,3490,0
20241120,193500,514973590,3490,3490,3490,3490,2517
20241120,193400,514973590,3490,3490,3490,3490,0
20241120,193300,514973590,3490,3490,3490,3490,0
20241120,193200,514973590,3490,3490,3490,3490,0
20241120,193100,514973590,3490,3490,3490,3490,0
20241120,193000,514973590,3490,3490,3490,3490,0
20241120,192900,514973590,3490,3490,3490,3490,0
20241120,192800,514973590,3490,3490,3490,3490,0
20241120,192700,514973590,3490,3490,3490,3490,0
20241120,192600,514973590,3490,3490,3490,3490,0
20241120,192500,514973590,3490,3490,3490,3490,0
20241120,192400,514973590,3490,3490,3490,3490,0
20241120,192300,514973590,3490,3490,3490,3490,0
20241120,192200,514973590,3490,3490,3490,3490,0
20241120,192100,514973590,3490,3490,3490,3490,0
20241120,192000,514973590,3490,3490,3490,3490,0
20241120,191900,514973590,3490,3490,3490,3490,0
20241120,191800,514973590,3490,3490,3490,3490,0
20241120,191700,514973590,3490,3490,3490,3490,0
20241120,191600,514973590,3490,3490,3490,3490,0
20241120,191500,514973590,3490,3490,3490,3490,0
20241120,191400,514973590,3490,3490,3490,3490,0
20241120,191300,514973590,3490,3490,3490,3490,0
20241120,191200,514973590,3490,3490,3490,3490,0
20241120,191100,514973590,3490,3490,3490,3490,0
20241120,191000,514973590,3490,3490,3490,3490,0
20241120,190900,514973590,3490,3490,3490,3490,0
20241120,190800,514973590,3490,3490,3490,3490,0
20241120,190700,514973590,3490,3490,3490,3490,0
20241120,190600,514973590,3490,3490,3490,3490,0
20241120,190500,514973590,3490,3490,3490,3490,2517
20241120,190400,514973590,3490,3490,3490,3490,0
20241120,190300,514973590,3490,3490,3490,3490,0
20241120,190200,514973590,3490,3490,3490,3490,0
20241120,190100,514973590,3490,3490,3490,3490,0
20241120,190000,514973590,3490,3490,3490,3490,0
20241120,185900,514973590,3490,3490,3490,3490,0
20241120,185800,514973590,3490,3490,3490,3490,0
20241120,185700,514973590,3490,3490,3490,3490,0
20241120,185600,514973590,3490,3490,3490,3490,0
20241120,185500,514973590,3490,3490,3490,3490,0
20241120,185400,514973590,3490,3490,3490,3490,0
20241120,185300,514973590,3490,3490,3490,3490,0
20241120,185200,514973590,3490,3490,3490,3490,0
20241120,185100,514973590,3490,3490,3490,3490,0
20241120,185000,514973590,3490,3490,3490,3490,0
20241120,184900,514973590,3490,3490,3490,3490,0
20241120,184800,514973590,3490,3490,3490,3490,0
20241120,184700,514973590,3490,3490,3490,3490,0
20241120,184600,514973590,3490,3490,3490,3490,0
20241120,184500,514973590,3490,3490,3490,3490,0
20241120,184400,514973590,3490,3490,3490,3490,0
20241120,184300,514973590,3490,3490,3490,3490,0
20241120,184200,514973590,3490,3490,3490,3490,0
20241120,184100,514973590,3490,3490,3490,3490,0
20241120,184000,514973590,3490,3490,3490,3490,0
20241120,183900,514973590,3490,3490,3490,3490,0
20241120,183800,514973590,3490,3490,3490,3490,0
20241120,183700,514973590,3490,3490,3490,3490,0
20241120,183600,514973590,3490,3490,3490,3490,0
20241120,183500,514973590,3490,3490,3490,3490,2517
20241120,183400,514973590,3490,3490,3490,3490,0
20241120,183300,514973590,3490,3490,3490,3490,0
20241120,183200,514973590,3490,3490,3490,3490,0
20241120,183100,514973590,3490,3490,3490,3490,0
20241120,183000,514973590,3490,3490,3490,3490,0
20241120,182900,514973590,3490,3490,3490,3490,0
20241120,182800,514973590,3490,3490,3490,3490,0
20241120,182700,514973590,3490,3490,3490,3490,0
20241120,182600,514973590,3490,3490,3490,3490,0
20241120,182500,514973590,3490,3490,3490,3490,0
20241120,182400,514973590,3490,3490,3490,3490,0
20241120,182300,514973590,3490,3490,3490,3490,0
20241120,182200,514973590,3490,3490,3490,3490,0
20241120,182100,514973590,3490,3490,3490,3490,0
20241120,182000,514973590,3490,3490,3490,3490,0
20241120,181900,514973590,3490,3490,3490,3490,0
20241120,181800,514973590,3490,3490,3490,3490,0
20241120,181700,514973590,3490,3490,3490,3490,0
20241120,181600,514973590,3490,3490,3490,3490,0
20241120,181500,514973590,3490,3490,3490,3490,0
20241120,181400,514973590,3490,3490,3490,3490,0
20241120,181300,514973590,3490,3490,3490,3490,0
20241120,181200,514973590,3490,3490,3490,3490,0
20241120,181100,514973590,3490,3490,3490,3490,0
20241120,181000,514973590,3490,3490,3490,3490,0
20241120,180900,514973590,3490,3490,3490,3490,0
20241120,180800,514973590,3490,3490,3490,3490,0
20241120,180700,514973590,3490,3490,3490,3490,0
20241120,180600,514973590,3490,3490,3490,3490,0
20241120,180500,514973590,3490,3490,3490,3490,2517
20241120,180400,514973590,3490,3490,3490,3490,0
20241120,180300,514973590,3490,3490,3490,3490,0
20241120,180200,514973590,3490,3490,3490,3490,0
20241120,180100,514973590,3490,3490,3490,3490,0
20241120,180000,514973590,3490,3490,3490,3490,0
20241120,175900,514973590,3490,3490,3490,3490,0
20241120,175800,514973590,3490,3490,3490,3490,0
20241120,175700,514973590,3490,3490,3490,3490,0
20241120,175600,514973590,3490,3490,3490,3490,0
20241120,175500,514973590,3490,3490,3490,3490,0
20241120,175400,514973590,3490,3490,3490,3490,0
20241120,175300,514973590,3490,3490,3490,3490,0
20241120,175200,514973590,3490,3490,3490,3490,0
20241120,175100,514973590,3490,3490,3490,3490,0
20241120,175000,514973590,3490,3490,3490,3490,0
20241120,174900,514973590,3490,3490,3490,3490,0
20241120,174800,514973590,3490,3490,3490,3490,0
20241120,174700,514973590,3490,3490,3490,3490,0
20241120,174600,514973590,3490,3490,3490,3490,0
20241120,174500,514973590,3490,3490,3490,3490,0
20241120,174400,514973590,3490,3490,3490,3490,0
20241120,174300,514973590,3490,3490,3490,3490,0
20241120,174200,514973590,3490,3490,3490,3490,0
20241120,174100,514973590,3490,3490,3490,3490,0
20241120,174000,514973590,3490,3490,3490,3490,0
20241120,173900,514973590,3490,3490,3490,3490,0
20241120,173800,514973590,3490,3490,3490,3490,0
20241120,173700,514973590,3490,3490,3490,3490,0
20241120,173600,514973590,3490,3490,3490,3490,0
20241120,173500,514973590,3490,3490,3490,3490,2517
20241120,173400,514973590,3490,3490,3490,3490,0
20241120,173300,514973590,3490,3490,3490,3490,0
20241120,173200,514973590,3490,3490,3490,3490,0
20241120,173100,514973590,3490,3490,3490,3490,0
20241120,173000,514973590,3490,3490,3490,3490,0
20241120,172900,514973590,3490,3490,3490,3490,0
20241120,172800,514973590,3490,3490,3490,3490,0
20241120,172700,514973590,3490,3490,3490,3490,0
20241120,172600,514973590,3490,3490,3490,3490,0
20241120,172500,514973590,3490,3490,3490,3490,0
20241120,172400,514973590,3490,3490,3490,3490,0
20241120,172300,514973590,3490,3490,3490,3490,0
20241120,172200,514973590,3490,3490,3490,3490,0
20241120,172100,514973590,3490,3490,3490,3490,0
20241120,172000,514973590,3490,3490,3490,3490,0
20241120,171900,514973590,3490,3490,3490,3490,0
20241120,171800,514973590,3490,3490,3490,3490,0
20241120,171700,514973590,3490,3490,3490,3490,0
20241120,171600,514973590,3490,3490,3490,3490,0
20241120,171500,514973590,3490,3490,3490,3490,0
20241120,171400,514973590,3490,3490,3490,3490,0
20241120,171300,514973590,3490,3490,3490,3490,0
20241120,171200,514973590,3490,3490,3490,3490,0
20241120,171100,514973590,3490,3490,3490,3490,0
20241120,171000,514973590,3490,3490,3490,3490,0
20241120,170900,514973590,3490,3490,3490,3490,0
20241120,170800,514973590,3490,3490,3490,3490,0
20241120,170700,514973590,3490,3490,3490,3490,0
20241120,170600,514973590,3490,3490,3490,3490,0
20241120,170500,514973590,3490,3490,3490,3490,2517
20241120,170400,514973590,3490,3490,3490,3490,0
20241120,170300,514973590,3490,3490,3490,3490,0
20241120,170200,514973590,3490,3490,3490,3490,0
20241120,170100,514973590,3490,3490,3490,3490,0
20241120,170000,514973590,3490,3490,3490,3490,0
20241120,165900,514973590,3490,3490,3490,3490,0
20241120,165800,514973590,3490,3490,3490,3490,0
20241120,165700,514973590,3490,3490,3490,3490,0
20241120,165600,514973590,3490,3490,3490,3490,0
20241120,165500,514973590,3490,3490,3490,3490,0
20241120,165400,514973590,3490,3490,3490,3490,0
20241120,165300,514973590,3490,3490,3490,3490,0
20241120,165200,514973590,3490,3490,3490,3490,0
20241120,165100,514973590,3490,3490,3490,3490,0
20241120,165000,514973590,3490,3490,3490,3490,0
20241120,164900,514973590,3490,3490,3490,3490,0
20241120,164800,514973590,3490,3490,3490,3490,0
20241120,164700,514973590,3490,3490,3490,3490,0
20241120,164600,514973590,3490,3490,3490,3490,0
20241120,164500,514973590,3490,3490,3490,3490,0
20241120,164400,514973590,3490,3490,3490,3490,0
20241120,164300,514973590,3490,3490,3490,3490,0
20241120,164200,514973590,3490,3490,3490,3490,0
20241120,164100,514973590,3490,3490,3490,3490,0
20241120,164000,514973590,3490,3490,3490,3490,0
20241120,163900,514973590,3490,3490,3490,3490,0
20241120,163800,514973590,3490,3490,3490,3490,0
20241120,163700,514973590,3490,3490,3490,3490,0
20241120,163600,514973590,3490,3490,3490,3490,0
20241120,163500,514973590,3490,3490,3490,3490,2517
20241120,163400,514973590,3490,3490,3490,3490,0
20241120,163300,514973590,3490,3490,3490,3490,0
20241120,163200,514973590,3490,3490,3490,3490,0
20241120,163100,514973590,3490,3490,3490,3490,0
20241120,163000,514973590,3490,3490,3490,3490,0
20241120,162900,514973590,3490,3490,3490,3490,0
20241120,162800,514973590,3490,3490,3490,3490,0
20241120,162700,514973590,3490,3490,3490,3490,0
20241120,162600,514973590,3490,3490,3490,3490,0
20241120,162500,514973590,3490,3490,3490,3490,0
20241120,162400,514973590,3490,3490,3490,3490,0
20241120,162300,514973590,3490,3490,3490,3490,0
20241120,162200,514973590,3490,3490,3490,3490,0
20241120,162100,514973590,3490,3490,3490,3490,0
20241120,162000,514973590,3490,3490,3490,3490,0
20241120,161900,514973590,3490,3490,3490,3490,0
20241120,161800,514973590,3490,3490,3490,3490,0
20241120,161700,514973590,3490,3490,3490,3490,0
20241120,161600,514973590,3490,3490,3490,3490,0
20241120,161500,514973590,3490,3490,3490,3490,0
20241120,161400,514973590,3490,3490,3490,3490,0
20241120,161300,514973590,3490,3490,3490,3490,0
20241120,161200,514973590,3490,3490,3490,3490,0
20241120,161100,514973590,3490,3490,3490,3490,0
20241120,161000,514973590,3490,3490,3490,3490,0
20241120,160900,514973590,3490,3490,3490,3490,0
20241120,160800,514973590,3490,3490,3490,3490,0
20241120,160700,514973590,3490,3490,3490,3490,0
20241120,160600,514973590,3490,3490,3490,3490,0
20241120,160500,514973590,3490,3490,3490,3490,2517
20241120,160400,514973590,3490,3490,3490,3490,0
20241120,160300,514973590,3490,3490,3490,3490,0
20241120,160200,514973590,3490,3490,3490,3490,0
20241120,160100,514973590,3490,3490,3490,3490,0
20241120,160000,514973590,3490,3490,3490,3490,0
20241120,155900,514973590,3490,3490,3490,3490,0
20241120,155800,514973590,3490,3490,3490,3490,0
20241120,155700,514973590,3490,3490,3490,3490,0
20241120,155600,514973590,3490,3490,3490,3490,0
20241120,155500,514973590,3490,3490,3490,3490,0
20241120,155400,514973590,3490,3490,3490,3490,0
20241120,155300,514973590,3490,3490,3490,3490,0
20241120,155200,514973590,3490,3490,3490,3490,0
20241120,155100,514973590,3490,3490,3490,3490,0
20241120,155000,514973590,3490,3490,3490,3490,0
20241120,154900,514973590,3490,3490,3490,3490,0
20241120,154800,514973590,3490,3490,3490,3490,0
20241120,154700,514973590,3490,3490,3490,3490,0
20241120,154600,514973590,3490,3490,3490,3490,0
20241120,154500,514973590,3490,3490,3490,3490,0
20241120,154400,514973590,3490,3490,3490,3490,0
20241120,154300,514973590,3490,3490,3490,3490,0
20241120,154200,514973590,3490,3490,3490,3490,0
20241120,154100,514973590,3490,3490,3490,3490,0
20241120,154000,514973590,3490,3490,3490,3490,0
20241120,153900,514973590,3490,3490,3490,3490,0
20241120,153800,514973590,3490,3490,3490,3490,0
20241120,153700,514973590,3490,3490,3490,3490,0
20241120,153600,514973590,3490,3490,3490,3490,0
20241120,153500,514973590,3490,3490,3490,3490,2517
20241120,153400,514973590,3490,3490,3490,3490,0
20241120,153300,514973590,3490,3490,3490,3490,0
20241120,153200,514973590,3490,3490,3490,3490,0
20241120,153100,514973590,3490,3490,3490,3490,0
20241120,153000,514973590,3490,3490,3490,3490,2517
20241120,152900,506189260,3490,3490,3490,3490,0
20241120,152800,506189260,3490,3490,3490,3490,0
20241120,152700,506189260,3490,3490,3490,3490,0
20241120,152600,506189260,3490,3490,3490,3490,0
20241120,152500,506189260,3490,3490,3490,3490,0
20241120,152400,506189260,3490,3490,3490,3490,0
20241120,152300,506189260,3490,3490,3490,3490,0
20241120,152200,506189260,3490,3490,3490,3490,0
20241120,152100,506189260,3490,3490,3490,3490,0
20241120,152000,506189260,3490,3490,3490,3490,0
20241120,151900,506189260,3490,3500,3500,3490,119
20241120,151800,505773940,3485,3485,3485,3485,42
20241120,151700,505627570,3500,3490,3500,3490,592
20241120,151600,503561480,3490,3490,3490,3490,100
20241120,151500,503212480,3500,3500,3500,3500,4
20241120,151400,503198480,3490,3490,3500,3490,321
20241120,151300,502078180,3490,3490,3490,3490,369
20241120,151200,500790370,3500,3490,3500,3490,206
20241120,151100,500071385,3490,3500,3500,3490,2969
20241120,151000,489687885,3500,3500,3500,3500,0
20241120,150900,489687885,3500,3495,3500,3495,1430
20241120,150800,484683840,3495,3495,3495,3495,10
20241120,150700,484648890,3495,3485,3495,3485,760
20241120,150600,481998290,3500,3500,3500,3500,2
20241120,150500,481991290,3490,3505,3505,3490,761
20241120,150400,479334950,3505,3505,3505,3500,1286
20241120,150300,474828945,3505,3505,3505,3505,1
20241120,150200,474825440,3490,3505,3505,3490,1133
20241120,150100,470871255,3500,3500,3500,3500,0
20241120,150000,470871255,3500,3495,3500,3495,1512
20241120,145900,465579330,3490,3490,3490,3490,0
20241120,145800,465579330,3490,3490,3490,3490,264
20241120,145700,464657970,3490,3485,3490,3485,112
20241120,145600,464267625,3485,3490,3490,3485,131
20241120,145500,463811085,3485,3485,3485,3485,0
20241120,145400,463811085,3485,3485,3485,3485,3067
20241120,145300,453122590,3490,3485,3490,3485,153
20241120,145200,452589120,3490,3490,3490,3490,0
20241120,145100,452589120,3490,3490,3490,3485,1914
20241120,145000,445911760,3495,3490,3495,3490,21
20241120,144900,445838465,3490,3490,3490,3490,5
20241120,144800,445821015,3490,3490,3490,3490,100
20241120,144700,445472015,3490,3490,3490,3490,0
20241120,144600,445472015,3490,3490,3490,3490,0
20241120,144500,445472015,3490,3500,3500,3490,781
20241120,144400,442744775,3500,3500,3500,3500,10
20241120,144300,442709775,3495,3495,3495,3495,278
20241120,144200,441738165,3495,3495,3495,3495,0
20241120,144100,441738165,3495,3495,3495,3495,0
20241120,144000,441738165,3495,3495,3495,3495,3
20241120,143900,441727680,3495,3490,3495,3490,153
20241120,143800,441193705,3490,3490,3490,3490,287
20241120,143700,440192075,3490,3490,3490,3490,1
20241120,143600,440188585,3490,3495,3495,3490,5
20241120,143500,440171120,3500,3500,3500,3500,5
20241120,143400,440153620,3500,3500,3500,3500,3
20241120,143300,440143120,3500,3500,3500,3500,2
20241120,143200,440136120,3500,3500,3500,3500,0
20241120,143100,440136120,3500,3500,3500,3500,790
20241120,143000,437371120,3500,3500,3500,3500,2858
20241120,142900,427368120,3500,3500,3500,3500,145
20241120,142800,426860620,3500,3500,3500,3500,0
20241120,142700,426860620,3500,3500,3500,3500,0
20241120,142600,426860620,3500,3500,3500,3500,0
20241120,142500,426860620,3500,3500,3500,3500,1000
20241120,142400,423360620,3495,3495,3495,3495,100
20241120,142300,423011120,3495,3490,3495,3490,8
20241120,142200,422983190,3485,3485,3485,3485,0
20241120,142100,422983190,3485,3485,3485,3485,0
20241120,142000,422983190,3485,3485,3485,3485,258
20241120,141900,422084060,3490,3490,3490,3490,95
20241120,141800,421752510,3490,3490,3490,3490,750
20241120,141700,419135010,3495,3495,3495,3495,132
20241120,141600,418673670,3490,3490,3490,3490,6
20241120,141500,418652730,3490,3490,3490,3490,0
20241120,141400,418652730,3490,3490,3490,3490,3
20241120,141300,418642260,3490,3490,3490,3490,16
20241120,141200,418586420,3500,3505,3505,3485,24
20241120,141100,418502600,3505,3495,3505,3490,28
20241120,141000,418404840,3505,3505,3505,3505,1
20241120,140900,418401335,3485,3485,3485,3485,0
20241120,140800,418401335,3485,3485,3485,3485,0
20241120,140700,418401335,3485,3495,3495,3485,62
20241120,140600,418185120,3485,3490,3490,3485,39
20241120,140500,418049105,3485,3505,3505,3485,3
20241120,140400,418038630,3495,3490,3495,3485,10
20241120,140300,418003710,3485,3505,3505,3485,3
20241120,140200,417993230,3490,3495,3495,3490,30
20241120,140100,417888440,3495,3495,3495,3495,280
20241120,140000,416909840,3495,3495,3495,3495,220
20241120,135900,416140940,3500,3500,3500,3500,1068
20241120,135800,412402940,3495,3495,3495,3495,0
20241120,135700,412402940,3495,3495,3495,3495,0
20241120,135600,412402940,3495,3495,3495,3495,0
20241120,135500,412402940,3495,3495,3495,3495,0
20241120,135400,412402940,3495,3495,3495,3495,0
20241120,135300,412402940,3495,3495,3495,3495,0
20241120,135200,412402940,3495,3500,3500,3495,309
20241120,135100,411321445,3500,3500,3500,3500,1
20241120,135000,411317945,3500,3500,3500,3500,526
20241120,134900,409476945,3515,3515,3515,3505,656
20241120,134800,407177530,3515,3515,3515,3505,30
20241120,134700,407072150,3510,3510,3510,3510,0
20241120,134600,407072150,3510,3510,3510,3510,213
20241120,134500,406324520,3510,3510,3510,3510,0
20241120,134400,406324520,3510,3510,3510,3510,1
20241120,134300,406321010,3500,3500,3500,3500,0
20241120,134200,406321010,3500,3500,3500,3500,1071
20241120,134100,402572510,3500,3495,3500,3485,1444
20241120,134000,397532935,3490,3480,3490,3480,3558
20241120,133900,385115635,3480,3480,3480,3480,960
20241120,133800,381774835,3480,3480,3480,3480,0
20241120,133700,381774835,3480,3490,3490,3480,1004
20241120,133600,378279015,3490,3490,3490,3490,10
20241120,133500,378244115,3490,3490,3490,3490,0
20241120,133400,378244115,3490,3490,3490,3490,0
20241120,133300,378244115,3490,3490,3490,3490,152
20241120,133200,377713635,3490,3490,3490,3490,0
20241120,133100,377713635,3490,3490,3490,3490,2
20241120,133000,377706655,3490,3490,3490,3490,0
20241120,132900,377706655,3490,3490,3490,3490,0
20241120,132800,377706655,3490,3490,3490,3490,19
20241120,132700,377640345,3490,3490,3490,3490,1
20241120,132600,377636855,3485,3485,3485,3485,0
20241120,132500,377636855,3485,3485,3485,3485,0
20241120,132400,377636855,3485,3490,3490,3485,2
20241120,132300,377629880,3490,3480,3490,3480,50
20241120,132200,377455865,3485,3485,3485,3485,2
20241120,132100,377448895,3485,3480,3485,3480,2
20241120,132000,377441930,3480,3490,3490,3480,54
20241120,131900,377253970,3490,3490,3490,3490,44
20241120,131800,377100410,3490,3475,3490,3475,60
20241120,131700,376891865,3475,3485,3490,3475,58
20241120,131600,376690085,3485,3475,3485,3475,253
20241120,131500,375810880,3480,3480,3480,3480,7
20241120,131400,375786520,3485,3485,3485,3485,101
20241120,131300,375434535,3485,3485,3485,3485,0
20241120,131200,375434535,3485,3475,3485,3475,101
20241120,131100,375083550,3490,3490,3490,3490,0
20241120,131000,375083550,3490,3490,3490,3490,1
20241120,130900,375080060,3490,3480,3490,3480,1472
20241120,130800,369957490,3480,3480,3480,3480,0
20241120,130700,369957490,3480,3480,3480,3480,504
20241120,130600,368203570,3480,3480,3480,3480,1
20241120,130500,368200090,3480,3480,3480,3480,0
20241120,130400,368200090,3480,3480,3480,3480,225
20241120,130300,367417090,3475,3475,3475,3475,0
20241120,130200,367417090,3475,3475,3475,3475,0
20241120,130100,367417090,3475,3480,3480,3475,3825
20241120,130000,354123560,3475,3480,3480,3475,45
20241120,125900,353967170,3480,3485,3485,3480,360
20241120,125800,352713500,3475,3475,3475,3475,0
20241120,125700,352713500,3475,3480,3480,3475,2000
20241120,125600,345760955,3480,3480,3480,3480,0
20241120,125500,345760955,3480,3485,3485,3480,104
20241120,125400,345399020,3490,3490,3490,3490,0
20241120,125300,345399020,3490,3470,3490,3470,65
20241120,125200,345173050,3470,3470,3470,3470,702
20241120,125100,342737110,3470,3480,3480,3470,806
20241120,125000,339934835,3480,3480,3480,3480,20
20241120,124900,339865235,3480,3480,3480,3480,4
20241120,124800,339851315,3485,3485,3485,3485,1
20241120,124700,339847830,3475,3475,3475,3475,0
20241120,124600,339847830,3475,3475,3475,3475,0
20241120,124500,339847830,3475,3475,3475,3475,0
20241120,124400,339847830,3475,3475,3475,3475,458
20241120,124300,338256280,3480,3485,3485,3480,1375
20241120,124200,333469405,3480,3480,3480,3480,0
20241120,124100,333469405,3480,3480,3480,3480,6
20241120,124000,333448525,3490,3490,3490,3490,0
20241120,123900,333448525,3490,3490,3490,3490,0
20241120,123800,333448525,3490,3490,3490,3490,0
20241120,123700,333448525,3490,3490,3490,3485,93
20241120,123600,333124240,3485,3485,3485,3485,0
20241120,123500,333124240,3485,3490,3490,3485,217
20241120,123400,332367145,3490,3490,3490,3490,402
20241120,123300,330964165,3500,3500,3500,3500,0
20241120,123200,330964165,3500,3500,3500,3500,0
20241120,123100,330964165,3500,3500,3500,3500,0
20241120,123000,330964165,3500,3500,3500,3500,350
20241120,122900,329739165,3490,3490,3490,3490,6
20241120,122800,329718225,3500,3500,3500,3500,1
20241120,122700,329714725,3485,3490,3495,3485,465
20241120,122600,328090180,3490,3490,3490,3490,0
20241120,122500,328090180,3490,3490,3490,3490,222
20241120,122400,327315400,3490,3490,3490,3490,1
20241120,122300,327311910,3490,3490,3490,3490,0
20241120,122200,327311910,3490,3500,3500,3490,130
20241120,122100,326857210,3490,3490,3490,3490,198
20241120,122000,326166190,3490,3490,3490,3490,139
20241120,121900,325681080,3490,3490,3490,3490,0
20241120,121800,325681080,3490,3490,3490,3490,729
20241120,121700,323136870,3490,3490,3490,3490,1
20241120,121600,323133380,3490,3490,3490,3490,0
20241120,121500,323133380,3490,3490,3490,3490,30
20241120,121400,323028680,3490,3490,3490,3490,10
20241120,121300,322993780,3490,3490,3490,3490,4
20241120,121200,322979820,3490,3490,3490,3490,0
20241120,121100,322979820,3490,3490,3490,3490,1
20241120,121000,322976330,3470,3480,3480,3470,135
20241120,120900,322506880,3485,3485,3485,3485,2317
20241120,120800,314432135,3490,3495,3495,3490,129
20241120,120700,313981915,3490,3490,3490,3490,950
20241120,120600,310666415,3480,3480,3480,3480,3698
20241120,120500,297797375,3490,3490,3490,3490,5
20241120,120400,297779925,3500,3500,3500,3500,0
20241120,120300,297779925,3500,3490,3500,3490,161
20241120,120200,297217045,3490,3490,3490,3490,100
20241120,120100,296868045,3490,3490,3490,3490,38
20241120,120000,296735425,3490,3490,3490,3490,800
20241120,115900,293943425,3490,3490,3490,3490,1278
20241120,115800,289483205,3480,3480,3480,3480,0
20241120,115700,289483205,3480,3480,3480,3480,0
20241120,115600,289483205,3480,3470,3480,3470,480
20241120,115500,287816605,3470,3470,3470,3470,0
20241120,115400,287816605,3470,3470,3470,3470,145
20241120,115300,287313455,3470,3470,3470,3470,81
20241120,115200,287032385,3475,3475,3475,3475,0
20241120,115100,287032385,3475,3475,3475,3475,0
20241120,115000,287032385,3475,3475,3475,3475,235
20241120,114900,286215760,3490,3490,3490,3490,0
20241120,114800,286215760,3490,3490,3490,3490,0
20241120,114700,286215760,3490,3490,3490,3490,0
20241120,114600,286215760,3490,3490,3490,3490,0
20241120,114500,286215760,3490,3490,3490,3490,0
20241120,114400,286215760,3490,3490,3490,3490,0
20241120,114300,286215760,3490,3490,3490,3490,200
20241120,114200,285517760,3490,3490,3490,3490,2
20241120,114100,285510780,3490,3485,3490,3485,286
20241120,114000,284513355,3475,3475,3475,3475,2
20241120,113900,284506405,3475,3475,3475,3475,0
20241120,113800,284506405,3475,3475,3475,3475,0
20241120,113700,284506405,3475,3485,3490,3470,1027
20241120,113600,280937665,3470,3470,3470,3470,120
20241120,113500,280521265,3470,3470,3470,3470,0
20241120,113400,280521265,3470,3470,3470,3470,0
20241120,113300,280521265,3470,3470,3470,3470,0
20241120,113200,280521265,3470,3470,3470,3470,0
20241120,113100,280521265,3470,3470,3470,3470,424
20241120,113000,279049985,3470,3480,3485,3470,639
20241120,112900,276825040,3475,3475,3475,3475,50
20241120,112800,276651290,3475,3475,3475,3475,23
20241120,112700,276571365,3465,3465,3465,3465,20
20241120,112600,276502065,3475,3475,3475,3475,654
20241120,112500,274229415,3475,3475,3475,3475,200
20241120,112400,273534415,3480,3480,3480,3480,10
20241120,112300,273499615,3480,3470,3480,3460,1001
20241120,112200,270034600,3480,3480,3480,3480,109
20241120,112100,269655280,3480,3470,3480,3470,502
20241120,112000,267910495,3475,3475,3475,3475,0
20241120,111900,267910495,3475,3475,3475,3475,100
20241120,111800,267562995,3480,3480,3480,3480,200
20241120,111700,266866995,3485,3485,3485,3485,650
20241120,111600,264601745,3485,3485,3485,3485,40
20241120,111500,264462345,3485,3485,3485,3485,17
20241120,111400,264403100,3465,3465,3465,3465,40
20241120,111300,264264500,3485,3485,3485,3485,0
20241120,111200,264264500,3485,3485,3485,3485,0
20241120,111100,264264500,3485,3465,3485,3465,23
20241120,111000,264184785,3485,3485,3485,3485,1
20241120,110900,264181300,3465,3470,3470,3465,1652
20241120,110800,258450880,3485,3480,3485,3480,87
20241120,110700,258148110,3485,3485,3485,3485,160
20241120,110600,257590510,3490,3490,3490,3490,0
20241120,110500,257590510,3490,3470,3490,3470,51
20241120,110400,257413520,3470,3470,3470,3470,1690
20241120,110300,251549220,3490,3490,3490,3490,0
20241120,110200,251549220,3490,3470,3490,3470,88
20241120,110100,251243820,3470,3480,3480,3470,40
20241120,110000,251105000,3470,3470,3470,3470,0
20241120,105900,251105000,3470,3490,3490,3470,1480
20241120,105800,245949770,3490,3490,3490,3490,0
20241120,105700,245949770,3490,3490,3490,3490,0
20241120,105600,245949770,3490,3495,3495,3490,162
20241120,105500,245384340,3495,3495,3495,3495,10
20241120,105400,245349390,3495,3495,3495,3495,4
20241120,105300,245335410,3495,3495,3495,3495,0
20241120,105200,245335410,3495,3495,3495,3495,1584
20241120,105100,239799330,3510,3500,3510,3500,3
20241120,105000,239788820,3510,3510,3510,3510,1
20241120,104900,239785310,3500,3500,3500,3500,6
20241120,104800,239764310,3490,3495,3500,3490,1914
20241120,104700,233080860,3495,3500,3500,3495,142
20241120,104600,232584070,3495,3495,3495,3495,0
20241120,104500,232584070,3495,3495,3495,3495,239
20241120,104400,231748765,3495,3495,3495,3495,0
20241120,104300,231748765,3495,3495,3495,3495,0
20241120,104200,231748765,3495,3505,3505,3495,257
20241120,104100,230849175,3510,3510,3510,3510,3
20241120,104000,230838645,3510,3510,3510,3510,50
20241120,103900,230663145,3510,3510,3510,3510,7
20241120,103800,230638575,3510,3510,3510,3510,1
20241120,103700,230635065,3510,3510,3510,3510,0
20241120,103600,230635065,3510,3515,3515,3510,76
20241120,103500,230368025,3515,3515,3515,3515,63
20241120,103400,230146580,3515,3515,3515,3515,1
20241120,103300,230143065,3510,3505,3515,3505,638
20241120,103200,227905995,3515,3500,3515,3490,1467
20241120,103100,222768670,3450,3490,3500,3450,3873
20241120,103000,209288690,3490,3490,3490,3490,0
20241120,102900,209288690,3490,3490,3490,3490,1
20241120,102800,209285200,3480,3480,3480,3480,51
20241120,102700,209107720,3480,3480,3480,3480,1
20241120,102600,209104240,3475,3475,3475,3475,0
20241120,102500,209104240,3475,3475,3475,3475,1
20241120,102400,209100765,3480,3480,3480,3480,220
20241120,102300,208335165,3480,3480,3480,3480,11
20241120,102200,208296885,3480,3480,3480,3480,0
20241120,102100,208296885,3480,3480,3480,3480,0
20241120,102000,208296885,3480,3475,3480,3475,133
20241120,101900,207834705,3470,3470,3470,3470,560
20241120,101800,205891505,3470,3470,3470,3470,0
20241120,101700,205891505,3470,3475,3475,3470,25
20241120,101600,205804730,3480,3480,3480,3480,0
20241120,101500,205804730,3480,3480,3480,3480,3
20241120,101400,205794290,3455,3455,3455,3455,243
20241120,101300,204954725,3485,3455,3485,3455,30
20241120,101200,204850985,3455,3480,3480,3455,3000
20241120,101100,194450425,3480,3480,3480,3480,4
20241120,101000,194436505,3480,3480,3480,3480,2008
20241120,100900,187448665,3485,3485,3485,3485,15
20241120,100800,187396390,3485,3485,3485,3485,1
20241120,100700,187392905,3480,3480,3480,3480,35
20241120,100600,187271105,3480,3480,3480,3480,74
20241120,100500,187013585,3490,3490,3490,3490,31
20241120,100400,186905395,3490,3490,3490,3490,1
20241120,100300,186901905,3490,3485,3490,3485,5
20241120,100200,186884475,3490,3480,3490,3480,41
20241120,100100,186741785,3490,3490,3490,3490,0
20241120,100000,186741785,3490,3490,3490,3490,5
20241120,095900,186724335,3490,3490,3490,3490,0
20241120,095800,186724335,3490,3490,3490,3490,10
20241120,095700,186689435,3490,3490,3490,3490,1
20241120,095600,186685945,3475,3475,3475,3475,20
20241120,095500,186616445,3485,3480,3485,3480,3100
20241120,095400,175825595,3480,3480,3480,3480,300
20241120,095300,174781595,3480,3470,3480,3470,524
20241120,095200,172959860,3475,3475,3475,3475,10
20241120,095100,172925110,3470,3470,3475,3470,1047
20241120,095000,169292000,3480,3465,3480,3465,74
20241120,094900,169035230,3465,3485,3485,3465,52
20241120,094800,168854900,3475,3475,3475,3475,0
20241120,094700,168854900,3475,3485,3485,3475,456
20241120,094600,167270200,3490,3490,3490,3490,8
20241120,094500,167242280,3490,3490,3490,3490,2
20241120,094400,167235300,3490,3485,3490,3485,348
20241120,094300,166021590,3485,3480,3485,3480,512
20241120,094200,164238885,3480,3485,3485,3400,17784
20241120,094100,102999155,3475,3475,3475,3475,324
20241120,094000,101873255,3475,3475,3475,3475,5
20241120,093900,101855880,3470,3475,3475,3470,50
20241120,093800,101682370,3470,3480,3480,3470,2000
20241120,093700,94740090,3490,3490,3490,3490,3
20241120,093600,94729620,3495,3480,3500,3475,886
20241120,093500,91650225,3495,3495,3495,3495,700
20241120,093400,89203725,3495,3495,3495,3495,440
20241120,093300,87665925,3495,3495,3495,3495,1
20241120,093200,87662430,3480,3485,3485,3480,1313
20241120,093100,83092190,3480,3480,3480,3480,0
20241120,093000,83092190,3480,3490,3490,3480,328
20241120,092900,81950390,3480,3485,3485,3480,1829
20241120,092800,75583960,3485,3485,3495,3485,290
20241120,092700,74573290,3485,3500,3500,3480,5613
20241120,092600,54968965,3500,3500,3500,3500,0
20241120,092500,54968965,3500,3505,3505,3500,340
20241120,092400,53777745,3505,3505,3505,3505,101
20241120,092300,53423740,3505,3505,3505,3500,798
20241120,092200,50629455,3505,3505,3505,3505,501
20241120,092100,48873450,3505,3510,3520,3505,760
20241120,092000,46208265,3515,3515,3515,3515,1
20241120,091900,46204750,3520,3515,3520,3510,1686
20241120,091800,40273920,3535,3525,3535,3515,1922
20241120,091700,33502090,3525,3540,3540,3525,82
20241120,091600,33213010,3525,3525,3525,3525,1524
20241120,091500,27840910,3525,3535,3535,3525,2380
20241120,091400,19438370,3540,3540,3540,3540,15
20241120,091300,19385270,3535,3535,3535,3535,50
20241120,091200,19208520,3535,3550,3550,3535,515
20241120,091100,17386870,3555,3540,3555,3540,328
20241120,091000,16221520,3555,3545,3555,3545,52
20241120,090900,16036720,3555,3555,3555,3550,151
20241120,090800,15499920,3555,3550,3555,3545,852
20241120,090700,12477035,3550,3560,3560,3550,1449
20241120,090600,7327335,3560,3565,3565,3555,297
20241120,090500,6268575,3545,3545,3545,3545,12
20241120,090400,6226035,3545,3580,3580,3545,41
20241120,090300,6079290,3580,3575,3580,3575,507
20241120,090200,4264305,3580,3545,3580,3545,61
20241120,090100,4048025,3545,3545,3545,3545,0
20241120,090000,4048025,3545,3520,3545,3520,1150