stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,214100,10170323770,5140,5140,5140,5140,28780
20241122,214000,10170323770,5140,5140,5140,5140,0
20241122,213900,10170323770,5140,5140,5140,5140,0
20241122,213800,10170323770,5140,5140,5140,5140,0
20241122,213700,10170323770,5140,5140,5140,5140,0
20241122,213600,10170323770,5140,5140,5140,5140,0
20241122,213500,10170323770,5140,5140,5140,5140,0
20241122,213400,10170323770,5140,5140,5140,5140,0
20241122,213300,10170323770,5140,5140,5140,5140,0
20241122,213200,10170323770,5140,5140,5140,5140,0
20241122,213100,10170323770,5140,5140,5140,5140,0
20241122,213000,10170323770,5140,5140,5140,5140,0
20241122,212900,10170323770,5140,5140,5140,5140,0
20241122,212800,10170323770,5140,5140,5140,5140,0
20241122,212700,10170323770,5140,5140,5140,5140,0
20241122,212600,10170323770,5140,5140,5140,5140,0
20241122,212500,10170323770,5140,5140,5140,5140,0
20241122,212400,10170323770,5140,5140,5140,5140,0
20241122,212300,10170323770,5140,5140,5140,5140,0
20241122,212200,10170323770,5140,5140,5140,5140,0
20241122,212100,10170323770,5140,5140,5140,5140,0
20241122,212000,10170323770,5140,5140,5140,5140,0
20241122,211900,10170323770,5140,5140,5140,5140,0
20241122,211800,10170323770,5140,5140,5140,5140,0
20241122,211700,10170323770,5140,5140,5140,5140,0
20241122,211600,10170323770,5140,5140,5140,5140,0
20241122,211500,10170323770,5140,5140,5140,5140,0
20241122,211400,10170323770,5140,5140,5140,5140,0
20241122,211300,10170323770,5140,5140,5140,5140,0
20241122,211200,10170323770,5140,5140,5140,5140,0
20241122,211100,10170323770,5140,5140,5140,5140,28780
20241122,211000,10170323770,5140,5140,5140,5140,0
20241122,210900,10170323770,5140,5140,5140,5140,0
20241122,210800,10170323770,5140,5140,5140,5140,0
20241122,210700,10170323770,5140,5140,5140,5140,0
20241122,210600,10170323770,5140,5140,5140,5140,0
20241122,210500,10170323770,5140,5140,5140,5140,0
20241122,210400,10170323770,5140,5140,5140,5140,0
20241122,210300,10170323770,5140,5140,5140,5140,0
20241122,210200,10170323770,5140,5140,5140,5140,0
20241122,210100,10170323770,5140,5140,5140,5140,0
20241122,210000,10170323770,5140,5140,5140,5140,0
20241122,205900,10170323770,5140,5140,5140,5140,0
20241122,205800,10170323770,5140,5140,5140,5140,0
20241122,205700,10170323770,5140,5140,5140,5140,0
20241122,205600,10170323770,5140,5140,5140,5140,0
20241122,205500,10170323770,5140,5140,5140,5140,0
20241122,205400,10170323770,5140,5140,5140,5140,0
20241122,205300,10170323770,5140,5140,5140,5140,0
20241122,205200,10170323770,5140,5140,5140,5140,0
20241122,205100,10170323770,5140,5140,5140,5140,0
20241122,205000,10170323770,5140,5140,5140,5140,0
20241122,204900,10170323770,5140,5140,5140,5140,0
20241122,204800,10170323770,5140,5140,5140,5140,0
20241122,204700,10170323770,5140,5140,5140,5140,0
20241122,204600,10170323770,5140,5140,5140,5140,0
20241122,204500,10170323770,5140,5140,5140,5140,0
20241122,204400,10170323770,5140,5140,5140,5140,0
20241122,204300,10170323770,5140,5140,5140,5140,0
20241122,204200,10170323770,5140,5140,5140,5140,0
20241122,204100,10170323770,5140,5140,5140,5140,28780
20241122,204000,10170323770,5140,5140,5140,5140,0
20241122,203900,10170323770,5140,5140,5140,5140,0
20241122,203800,10170323770,5140,5140,5140,5140,0
20241122,203700,10170323770,5140,5140,5140,5140,0
20241122,203600,10170323770,5140,5140,5140,5140,0
20241122,203500,10170323770,5140,5140,5140,5140,0
20241122,203400,10170323770,5140,5140,5140,5140,0
20241122,203300,10170323770,5140,5140,5140,5140,0
20241122,203200,10170323770,5140,5140,5140,5140,0
20241122,203100,10170323770,5140,5140,5140,5140,0
20241122,203000,10170323770,5140,5140,5140,5140,0
20241122,202900,10170323770,5140,5140,5140,5140,0
20241122,202800,10170323770,5140,5140,5140,5140,0
20241122,202700,10170323770,5140,5140,5140,5140,0
20241122,202600,10170323770,5140,5140,5140,5140,0
20241122,202500,10170323770,5140,5140,5140,5140,0
20241122,202400,10170323770,5140,5140,5140,5140,0
20241122,202300,10170323770,5140,5140,5140,5140,0
20241122,202200,10170323770,5140,5140,5140,5140,0
20241122,202100,10170323770,5140,5140,5140,5140,0
20241122,202000,10170323770,5140,5140,5140,5140,0
20241122,201900,10170323770,5140,5140,5140,5140,0
20241122,201800,10170323770,5140,5140,5140,5140,0
20241122,201700,10170323770,5140,5140,5140,5140,0
20241122,201600,10170323770,5140,5140,5140,5140,0
20241122,201500,10170323770,5140,5140,5140,5140,0
20241122,201400,10170323770,5140,5140,5140,5140,0
20241122,201300,10170323770,5140,5140,5140,5140,0
20241122,201200,10170323770,5140,5140,5140,5140,0
20241122,201100,10170323770,5140,5140,5140,5140,28780
20241122,201000,10170323770,5140,5140,5140,5140,0
20241122,200900,10170323770,5140,5140,5140,5140,0
20241122,200800,10170323770,5140,5140,5140,5140,0
20241122,200700,10170323770,5140,5140,5140,5140,0
20241122,200600,10170323770,5140,5140,5140,5140,0
20241122,200500,10170323770,5140,5140,5140,5140,0
20241122,200400,10170323770,5140,5140,5140,5140,0
20241122,200300,10170323770,5140,5140,5140,5140,0
20241122,200200,10170323770,5140,5140,5140,5140,0
20241122,200100,10170323770,5140,5140,5140,5140,0
20241122,200000,10170323770,5140,5140,5140,5140,0
20241122,195900,10170323770,5140,5140,5140,5140,0
20241122,195800,10170323770,5140,5140,5140,5140,0
20241122,195700,10170323770,5140,5140,5140,5140,0
20241122,195600,10170323770,5140,5140,5140,5140,0
20241122,195500,10170323770,5140,5140,5140,5140,0
20241122,195400,10170323770,5140,5140,5140,5140,0
20241122,195300,10170323770,5140,5140,5140,5140,0
20241122,195200,10170323770,5140,5140,5140,5140,0
20241122,195100,10170323770,5140,5140,5140,5140,0
20241122,195000,10170323770,5140,5140,5140,5140,0
20241122,194900,10170323770,5140,5140,5140,5140,0
20241122,194800,10170323770,5140,5140,5140,5140,0
20241122,194700,10170323770,5140,5140,5140,5140,0
20241122,194600,10170323770,5140,5140,5140,5140,0
20241122,194500,10170323770,5140,5140,5140,5140,0
20241122,194400,10170323770,5140,5140,5140,5140,0
20241122,194300,10170323770,5140,5140,5140,5140,0
20241122,194200,10170323770,5140,5140,5140,5140,0
20241122,194100,10170323770,5140,5140,5140,5140,28780
20241122,194000,10170323770,5140,5140,5140,5140,0
20241122,193900,10170323770,5140,5140,5140,5140,0
20241122,193800,10170323770,5140,5140,5140,5140,0
20241122,193700,10170323770,5140,5140,5140,5140,0
20241122,193600,10170323770,5140,5140,5140,5140,0
20241122,193500,10170323770,5140,5140,5140,5140,0
20241122,193400,10170323770,5140,5140,5140,5140,0
20241122,193300,10170323770,5140,5140,5140,5140,0
20241122,193200,10170323770,5140,5140,5140,5140,0
20241122,193100,10170323770,5140,5140,5140,5140,0
20241122,193000,10170323770,5140,5140,5140,5140,0
20241122,192900,10170323770,5140,5140,5140,5140,0
20241122,192800,10170323770,5140,5140,5140,5140,0
20241122,192700,10170323770,5140,5140,5140,5140,0
20241122,192600,10170323770,5140,5140,5140,5140,0
20241122,192500,10170323770,5140,5140,5140,5140,0
20241122,192400,10170323770,5140,5140,5140,5140,0
20241122,192300,10170323770,5140,5140,5140,5140,0
20241122,192200,10170323770,5140,5140,5140,5140,0
20241122,192100,10170323770,5140,5140,5140,5140,0
20241122,192000,10170323770,5140,5140,5140,5140,0
20241122,191900,10170323770,5140,5140,5140,5140,0
20241122,191800,10170323770,5140,5140,5140,5140,0
20241122,191700,10170323770,5140,5140,5140,5140,0
20241122,191600,10170323770,5140,5140,5140,5140,0
20241122,191500,10170323770,5140,5140,5140,5140,0
20241122,191400,10170323770,5140,5140,5140,5140,0
20241122,191300,10170323770,5140,5140,5140,5140,0
20241122,191200,10170323770,5140,5140,5140,5140,0
20241122,191100,10170323770,5140,5140,5140,5140,28780
20241122,191000,10170323770,5140,5140,5140,5140,0
20241122,190900,10170323770,5140,5140,5140,5140,0
20241122,190800,10170323770,5140,5140,5140,5140,0
20241122,190700,10170323770,5140,5140,5140,5140,0
20241122,190600,10170323770,5140,5140,5140,5140,0
20241122,190500,10170323770,5140,5140,5140,5140,0
20241122,190400,10170323770,5140,5140,5140,5140,0
20241122,190300,10170323770,5140,5140,5140,5140,0
20241122,190200,10170323770,5140,5140,5140,5140,0
20241122,190100,10170323770,5140,5140,5140,5140,0
20241122,190000,10170323770,5140,5140,5140,5140,0
20241122,185900,10170323770,5140,5140,5140,5140,0
20241122,185800,10170323770,5140,5140,5140,5140,0
20241122,185700,10170323770,5140,5140,5140,5140,0
20241122,185600,10170323770,5140,5140,5140,5140,0
20241122,185500,10170323770,5140,5140,5140,5140,0
20241122,185400,10170323770,5140,5140,5140,5140,0
20241122,185300,10170323770,5140,5140,5140,5140,0
20241122,185200,10170323770,5140,5140,5140,5140,0
20241122,185100,10170323770,5140,5140,5140,5140,0
20241122,185000,10170323770,5140,5140,5140,5140,0
20241122,184900,10170323770,5140,5140,5140,5140,0
20241122,184800,10170323770,5140,5140,5140,5140,0
20241122,184700,10170323770,5140,5140,5140,5140,0
20241122,184600,10170323770,5140,5140,5140,5140,0
20241122,184500,10170323770,5140,5140,5140,5140,0
20241122,184400,10170323770,5140,5140,5140,5140,0
20241122,184300,10170323770,5140,5140,5140,5140,0
20241122,184200,10170323770,5140,5140,5140,5140,0
20241122,184100,10170323770,5140,5140,5140,5140,28780
20241122,184000,10170323770,5140,5140,5140,5140,0
20241122,183900,10170323770,5140,5140,5140,5140,0
20241122,183800,10170323770,5140,5140,5140,5140,0
20241122,183700,10170323770,5140,5140,5140,5140,0
20241122,183600,10170323770,5140,5140,5140,5140,0
20241122,183500,10170323770,5140,5140,5140,5140,0
20241122,183400,10170323770,5140,5140,5140,5140,0
20241122,183300,10170323770,5140,5140,5140,5140,0
20241122,183200,10170323770,5140,5140,5140,5140,0
20241122,183100,10170323770,5140,5140,5140,5140,0
20241122,183000,10170323770,5140,5140,5140,5140,0
20241122,182900,10170323770,5140,5140,5140,5140,0
20241122,182800,10170323770,5140,5140,5140,5140,0
20241122,182700,10170323770,5140,5140,5140,5140,0
20241122,182600,10170323770,5140,5140,5140,5140,0
20241122,182500,10170323770,5140,5140,5140,5140,0
20241122,182400,10170323770,5140,5140,5140,5140,0
20241122,182300,10170323770,5140,5140,5140,5140,0
20241122,182200,10170323770,5140,5140,5140,5140,0
20241122,182100,10170323770,5140,5140,5140,5140,0
20241122,182000,10170323770,5140,5140,5140,5140,0
20241122,181900,10170323770,5140,5140,5140,5140,0
20241122,181800,10170323770,5140,5140,5140,5140,0
20241122,181700,10170323770,5140,5140,5140,5140,0
20241122,181600,10170323770,5140,5140,5140,5140,0
20241122,181500,10170323770,5140,5140,5140,5140,0
20241122,181400,10170323770,5140,5140,5140,5140,0
20241122,181300,10170323770,5140,5140,5140,5140,0
20241122,181200,10170323770,5140,5140,5140,5140,0
20241122,181100,10170323770,5140,5140,5140,5140,28780
20241122,181000,10170323770,5140,5140,5140,5140,0
20241122,180900,10170323770,5140,5140,5140,5140,0
20241122,180800,10170323770,5140,5140,5140,5140,0
20241122,180700,10170323770,5140,5140,5140,5140,0
20241122,180600,10170323770,5140,5140,5140,5140,0
20241122,180500,10170323770,5140,5140,5140,5140,0
20241122,180400,10170323770,5140,5140,5140,5140,0
20241122,180300,10170323770,5140,5140,5140,5140,0
20241122,180200,10170323770,5140,5140,5140,5140,0
20241122,180100,10170323770,5140,5140,5140,5140,0
20241122,180000,10170323770,5140,5140,5140,5140,0
20241122,175900,10170323770,5140,5140,5140,5140,0
20241122,175800,10170323770,5140,5140,5140,5140,0
20241122,175700,10170323770,5140,5140,5140,5140,0
20241122,175600,10170323770,5140,5140,5140,5140,0
20241122,175500,10170323770,5140,5140,5140,5140,0
20241122,175400,10170323770,5140,5140,5140,5140,0
20241122,175300,10170323770,5140,5140,5140,5140,0
20241122,175200,10170323770,5140,5140,5140,5140,0
20241122,175100,10170323770,5140,5140,5140,5140,0
20241122,175000,10170323770,5140,5140,5140,5140,0
20241122,174900,10170323770,5140,5140,5140,5140,0
20241122,174800,10170323770,5140,5140,5140,5140,0
20241122,174700,10170323770,5140,5140,5140,5140,0
20241122,174600,10170323770,5140,5140,5140,5140,0
20241122,174500,10170323770,5140,5140,5140,5140,0
20241122,174400,10170323770,5140,5140,5140,5140,0
20241122,174300,10170323770,5140,5140,5140,5140,0
20241122,174200,10170323770,5140,5140,5140,5140,0
20241122,174100,10170323770,5140,5140,5140,5140,28780
20241122,174000,10170323770,5140,5140,5140,5140,0
20241122,173900,10170323770,5140,5140,5140,5140,0
20241122,173800,10170323770,5140,5140,5140,5140,0
20241122,173700,10170323770,5140,5140,5140,5140,0
20241122,173600,10170323770,5140,5140,5140,5140,0
20241122,173500,10170323770,5140,5140,5140,5140,0
20241122,173400,10170323770,5140,5140,5140,5140,0
20241122,173300,10170323770,5140,5140,5140,5140,0
20241122,173200,10170323770,5140,5140,5140,5140,0
20241122,173100,10170323770,5140,5140,5140,5140,0
20241122,173000,10170323770,5140,5140,5140,5140,0
20241122,172900,10170323770,5140,5140,5140,5140,0
20241122,172800,10170323770,5140,5140,5140,5140,0
20241122,172700,10170323770,5140,5140,5140,5140,0
20241122,172600,10170323770,5140,5140,5140,5140,0
20241122,172500,10170323770,5140,5140,5140,5140,0
20241122,172400,10170323770,5140,5140,5140,5140,0
20241122,172300,10170323770,5140,5140,5140,5140,0
20241122,172200,10170323770,5140,5140,5140,5140,0
20241122,172100,10170323770,5140,5140,5140,5140,0
20241122,172000,10170323770,5140,5140,5140,5140,0
20241122,171900,10170323770,5140,5140,5140,5140,0
20241122,171800,10170323770,5140,5140,5140,5140,0
20241122,171700,10170323770,5140,5140,5140,5140,0
20241122,171600,10170323770,5140,5140,5140,5140,0
20241122,171500,10170323770,5140,5140,5140,5140,0
20241122,171400,10170323770,5140,5140,5140,5140,0
20241122,171300,10170323770,5140,5140,5140,5140,0
20241122,171200,10170323770,5140,5140,5140,5140,0
20241122,171100,10170323770,5140,5140,5140,5140,28780
20241122,171000,10170323770,5140,5140,5140,5140,0
20241122,170900,10170323770,5140,5140,5140,5140,0
20241122,170800,10170323770,5140,5140,5140,5140,0
20241122,170700,10170323770,5140,5140,5140,5140,0
20241122,170600,10170323770,5140,5140,5140,5140,0
20241122,170500,10170323770,5140,5140,5140,5140,0
20241122,170400,10170323770,5140,5140,5140,5140,0
20241122,170300,10170323770,5140,5140,5140,5140,0
20241122,170200,10170323770,5140,5140,5140,5140,0
20241122,170100,10170323770,5140,5140,5140,5140,0
20241122,170000,10170323770,5140,5140,5140,5140,0
20241122,165900,10170323770,5140,5140,5140,5140,0
20241122,165800,10170323770,5140,5140,5140,5140,0
20241122,165700,10170323770,5140,5140,5140,5140,0
20241122,165600,10170323770,5140,5140,5140,5140,0
20241122,165500,10170323770,5140,5140,5140,5140,0
20241122,165400,10170323770,5140,5140,5140,5140,0
20241122,165300,10170323770,5140,5140,5140,5140,0
20241122,165200,10170323770,5140,5140,5140,5140,0
20241122,165100,10170323770,5140,5140,5140,5140,0
20241122,165000,10170323770,5140,5140,5140,5140,0
20241122,164900,10170323770,5140,5140,5140,5140,0
20241122,164800,10170323770,5140,5140,5140,5140,0
20241122,164700,10170323770,5140,5140,5140,5140,0
20241122,164600,10170323770,5140,5140,5140,5140,0
20241122,164500,10170323770,5140,5140,5140,5140,0
20241122,164400,10170323770,5140,5140,5140,5140,0
20241122,164300,10170323770,5140,5140,5140,5140,0
20241122,164200,10170323770,5140,5140,5140,5140,0
20241122,164100,10170323770,5140,5140,5140,5140,28780
20241122,164000,10170323770,5140,5140,5140,5140,0
20241122,163900,10170323770,5140,5140,5140,5140,0
20241122,163800,10170323770,5140,5140,5140,5140,0
20241122,163700,10170323770,5140,5140,5140,5140,0
20241122,163600,10170323770,5140,5140,5140,5140,0
20241122,163500,10170323770,5140,5140,5140,5140,0
20241122,163400,10170323770,5140,5140,5140,5140,0
20241122,163300,10170323770,5140,5140,5140,5140,0
20241122,163200,10170323770,5140,5140,5140,5140,0
20241122,163100,10170323770,5140,5140,5140,5140,0
20241122,163000,10170323770,5140,5140,5140,5140,0
20241122,162900,10170323770,5140,5140,5140,5140,0
20241122,162800,10170323770,5140,5140,5140,5140,0
20241122,162700,10170323770,5140,5140,5140,5140,0
20241122,162600,10170323770,5140,5140,5140,5140,0
20241122,162500,10170323770,5140,5140,5140,5140,0
20241122,162400,10170323770,5140,5140,5140,5140,0
20241122,162300,10170323770,5140,5140,5140,5140,0
20241122,162200,10170323770,5140,5140,5140,5140,0
20241122,162100,10170323770,5140,5140,5140,5140,0
20241122,162000,10170323770,5140,5140,5140,5140,0
20241122,161900,10170323770,5140,5140,5140,5140,0
20241122,161800,10170323770,5140,5140,5140,5140,0
20241122,161700,10170323770,5140,5140,5140,5140,0
20241122,161600,10170323770,5140,5140,5140,5140,0
20241122,161500,10170323770,5140,5140,5140,5140,0
20241122,161400,10170323770,5140,5140,5140,5140,0
20241122,161300,10170323770,5140,5140,5140,5140,0
20241122,161200,10170323770,5140,5140,5140,5140,0
20241122,161100,10170323770,5140,5140,5140,5140,28780
20241122,161000,10170323770,5140,5140,5140,5140,0
20241122,160900,10170323770,5140,5140,5140,5140,0
20241122,160800,10170323770,5140,5140,5140,5140,0
20241122,160700,10170323770,5140,5140,5140,5140,0
20241122,160600,10170323770,5140,5140,5140,5140,0
20241122,160500,10170323770,5140,5140,5140,5140,0
20241122,160400,10170323770,5140,5140,5140,5140,0
20241122,160300,10170323770,5140,5140,5140,5140,0
20241122,160200,10170323770,5140,5140,5140,5140,0
20241122,160100,10170323770,5140,5140,5140,5140,0
20241122,160000,10170323770,5140,5140,5140,5140,0
20241122,155900,10170323770,5140,5140,5140,5140,0
20241122,155800,10170323770,5140,5140,5140,5140,0
20241122,155700,10170323770,5140,5140,5140,5140,0
20241122,155600,10170323770,5140,5140,5140,5140,0
20241122,155500,10170323770,5140,5140,5140,5140,0
20241122,155400,10170323770,5140,5140,5140,5140,0
20241122,155300,10170323770,5140,5140,5140,5140,0
20241122,155200,10170323770,5140,5140,5140,5140,0
20241122,155100,10170323770,5140,5140,5140,5140,0
20241122,155000,10170323770,5140,5140,5140,5140,0
20241122,154900,10170323770,5140,5140,5140,5140,0
20241122,154800,10170323770,5140,5140,5140,5140,0
20241122,154700,10170323770,5140,5140,5140,5140,0
20241122,154600,10170323770,5140,5140,5140,5140,0
20241122,154500,10170323770,5140,5140,5140,5140,0
20241122,154400,10170323770,5140,5140,5140,5140,0
20241122,154300,10170323770,5140,5140,5140,5140,0
20241122,154200,10170323770,5140,5140,5140,5140,0
20241122,154100,10170323770,5140,5140,5140,5140,28780
20241122,154000,10170323770,5140,5140,5140,5140,0
20241122,153900,10170323770,5140,5140,5140,5140,0
20241122,153800,10170323770,5140,5140,5140,5140,0
20241122,153700,10170323770,5140,5140,5140,5140,0
20241122,153600,10170323770,5140,5140,5140,5140,0
20241122,153500,10170323770,5140,5140,5140,5140,0
20241122,153400,10170323770,5140,5140,5140,5140,0
20241122,153300,10170323770,5140,5140,5140,5140,0
20241122,153200,10170323770,5140,5140,5140,5140,0
20241122,153100,10170323770,5140,5140,5140,5140,0
20241122,153000,10170323770,5140,5140,5140,5140,28780
20241122,152900,10022394570,5150,5150,5150,5150,0
20241122,152800,10022394570,5150,5150,5150,5150,0
20241122,152700,10022394570,5150,5150,5150,5150,0
20241122,152600,10022394570,5150,5150,5150,5150,0
20241122,152500,10022394570,5150,5150,5150,5150,0
20241122,152400,10022394570,5150,5150,5150,5150,0
20241122,152300,10022394570,5150,5150,5150,5150,0
20241122,152200,10022394570,5150,5150,5150,5150,0
20241122,152100,10022394570,5150,5150,5150,5150,0
20241122,152000,10022394570,5150,5150,5150,5150,0
20241122,151900,10022394570,5150,5160,5160,5140,7692
20241122,151800,9982813070,5140,5160,5160,5140,4038
20241122,151700,9962035080,5160,5180,5200,5160,14268
20241122,151600,9888195930,5180,5170,5190,5170,1778
20241122,151500,9878992220,5180,5180,5180,5160,3306
20241122,151400,9861876890,5170,5160,5170,5160,1780
20241122,151300,9852675220,5150,5140,5160,5140,4634
20241122,151200,9828841230,5140,5150,5170,5130,6266
20241122,151100,9796616100,5160,5160,5170,5150,5488
20241122,151000,9768333290,5170,5190,5200,5150,10654
20241122,150900,9713207140,5190,5130,5190,5130,4027
20241122,150800,9692420600,5120,5180,5180,5120,14047
20241122,150700,9620097180,5180,5200,5200,5180,5323
20241122,150600,9592495570,5190,5200,5230,5190,4145
20241122,150500,9570975040,5200,5200,5230,5190,3747
20241122,150400,9551515510,5190,5230,5230,5190,2641
20241122,150300,9537795010,5200,5240,5240,5200,1371
20241122,150200,9530642620,5240,5240,5250,5190,5812
20241122,150100,9500382660,5240,5220,5240,5210,4004
20241122,150000,9479515150,5220,5210,5220,5210,1231
20241122,145900,9473092400,5220,5210,5240,5210,1922
20241122,145800,9463065490,5220,5220,5250,5220,2305
20241122,145700,9451026410,5220,5250,5250,5220,567
20241122,145600,9448062940,5240,5270,5280,5240,1239
20241122,145500,9441538330,5270,5250,5270,5240,1865
20241122,145400,9431752710,5250,5230,5260,5220,3278
20241122,145300,9414625640,5230,5240,5240,5230,2924
20241122,145200,9399332620,5240,5280,5280,5240,403
20241122,145100,9397213310,5280,5270,5280,5240,1041
20241122,145000,9391724100,5270,5240,5270,5240,2233
20241122,144900,9379984030,5240,5250,5260,5240,489
20241122,144800,9377414670,5250,5250,5250,5230,426
20241122,144700,9375179440,5250,5230,5260,5230,1419
20241122,144600,9367737570,5230,5250,5250,5220,677
20241122,144500,9364196810,5250,5240,5250,5240,494
20241122,144400,9361606120,5240,5230,5240,5220,2036
20241122,144300,9350961900,5230,5220,5230,5210,1945
20241122,144200,9340810730,5220,5230,5230,5220,298
20241122,144100,9339254430,5230,5230,5230,5210,1962
20241122,144000,9329024310,5230,5200,5230,5200,744
20241122,143900,9325139270,5200,5260,5260,5200,2443
20241122,143800,9312393550,5250,5260,5270,5250,427
20241122,143700,9310150580,5270,5290,5300,5270,4428
20241122,143600,9286762060,5290,5270,5300,5270,2947
20241122,143500,9271192740,5270,5240,5280,5240,1601
20241122,143400,9262794070,5230,5230,5240,5230,1622
20241122,143300,9254310800,5240,5240,5240,5240,580
20241122,143200,9251271600,5230,5230,5230,5230,1112
20241122,143100,9245455840,5230,5230,5230,5220,904
20241122,143000,9240733700,5230,5240,5240,5230,578
20241122,142900,9237707670,5220,5210,5240,5210,1133
20241122,142800,9231788120,5200,5290,5300,5190,13775
20241122,142700,9159645820,5290,5270,5320,5270,6253
20241122,142600,9126504130,5270,5340,5360,5270,9149
20241122,142500,9078017260,5340,5200,5390,5200,25220
20241122,142400,8944456290,5190,5200,5210,5190,1146
20241122,142300,8938501930,5200,5200,5210,5190,877
20241122,142200,8933942300,5210,5210,5210,5200,4069
20241122,142100,8912761890,5210,5190,5230,5170,3935
20241122,142000,8892280740,5180,5200,5220,5180,1268
20241122,141900,8885699770,5200,5190,5240,5190,5196
20241122,141800,8858552070,5180,5140,5180,5140,5064
20241122,141700,8832447120,5140,5150,5170,5130,10101
20241122,141600,8780532120,5170,5190,5190,5140,15395
20241122,141500,8701183430,5170,5190,5190,5170,7967
20241122,141400,8659896940,5190,5210,5210,5190,6772
20241122,141300,8624693800,5210,5220,5220,5210,2987
20241122,141200,8609119860,5220,5220,5230,5220,5163
20241122,141100,8582168840,5220,5240,5240,5220,763
20241122,141000,8578179280,5250,5240,5250,5230,711
20241122,140900,8574452060,5210,5250,5250,5210,2328
20241122,140800,8562270040,5250,5260,5260,5250,1192
20241122,140700,8556004350,5260,5260,5270,5250,915
20241122,140600,8551189610,5260,5240,5260,5230,1385
20241122,140500,8543927940,5240,5230,5240,5220,3222
20241122,140400,8527085410,5230,5220,5230,5220,1591
20241122,140300,8518767880,5220,5220,5220,5210,2045
20241122,140200,8508106970,5220,5240,5250,5200,11166
20241122,140100,8449830990,5240,5230,5250,5230,4297
20241122,140000,8427310590,5220,5220,5240,5190,13603
20241122,135900,8356389490,5220,5130,5220,5130,33743
20241122,135800,8182984710,5270,5270,5270,5270,0
20241122,135700,8182984710,5270,5270,5280,5270,1576
20241122,135600,8174679060,5270,5310,5310,5270,11025
20241122,135500,8116382160,5310,5330,5330,5310,1857
20241122,135400,8106499830,5330,5330,5330,5320,328
20241122,135300,8104754840,5310,5310,5340,5310,1066
20241122,135200,8099085210,5310,5330,5340,5310,2402
20241122,135100,8086306530,5320,5320,5350,5320,3893
20241122,135000,8065550990,5320,5320,5330,5310,1078
20241122,134900,8059821610,5310,5290,5310,5270,7051
20241122,134800,8022615600,5290,5320,5330,5270,7843
20241122,134700,7981089200,5310,5310,5320,5300,2157
20241122,134600,7969630730,5300,5310,5310,5280,11783
20241122,134500,7907263980,5300,5310,5310,5300,1525
20241122,134400,7899170610,5300,5300,5310,5290,1602
20241122,134300,7890683220,5290,5340,5340,5290,6681
20241122,134200,7855214750,5340,5340,5350,5340,1249
20241122,134100,7848542710,5340,5360,5370,5340,1280
20241122,134000,7841698890,5370,5350,5370,5350,1823
20241122,133900,7831945820,5370,5360,5370,5360,1635
20241122,133800,7823182010,5360,5370,5370,5360,1287
20241122,133700,7816270840,5380,5380,5390,5380,1278
20241122,133600,7809394520,5380,5350,5390,5350,5202
20241122,133500,7781473260,5350,5340,5350,5340,5017
20241122,133400,7754642200,5340,5340,5340,5330,1924
20241122,133300,7744386900,5330,5300,5340,5290,8180
20241122,133200,7700995020,5290,5310,5310,5280,19408
20241122,133100,7598271330,5300,5300,5330,5300,7921
20241122,133000,7556213970,5300,5360,5370,5280,24969
20241122,132900,7423354570,5370,5410,5420,5360,15077
20241122,132800,7342256350,5400,5380,5410,5380,1324
20241122,132700,7335126520,5380,5430,5440,5380,7243
20241122,132600,7295974450,5430,5420,5430,5410,1387
20241122,132500,7288460410,5410,5450,5450,5410,2143
20241122,132400,7276845110,5450,5420,5450,5420,1421
20241122,132300,7269130890,5420,5400,5470,5400,1593
20241122,132200,7260496940,5400,5450,5480,5380,14037
20241122,132100,7184507410,5450,5500,5500,5450,7410
20241122,132000,7144008900,5500,5480,5500,5470,3061
20241122,131900,7127194920,5480,5410,5490,5400,5397
20241122,131800,7097831920,5420,5500,5500,5400,14388
20241122,131700,7019592020,5510,5520,5540,5480,17743
20241122,131600,6921963270,5520,5560,5570,5520,8677
20241122,131500,6873895110,5570,5560,5570,5550,540
20241122,131400,6870891220,5550,5560,5570,5540,1548
20241122,131300,6862300270,5560,5570,5570,5560,1183
20241122,131200,6855722740,5560,5580,5580,5560,262
20241122,131100,6854262870,5580,5540,5600,5540,3926
20241122,131000,6832423580,5540,5570,5570,5530,8949
20241122,130900,6782833420,5570,5590,5590,5560,351
20241122,130800,6780878330,5560,5560,5590,5560,2314
20241122,130700,6767982760,5580,5570,5580,5540,10768
20241122,130600,6708211180,5570,5570,5590,5570,875
20241122,130500,6703335340,5570,5600,5600,5550,17119
20241122,130400,6607970670,5590,5590,5600,5570,20506
20241122,130300,6493496860,5600,5620,5620,5600,10155
20241122,130200,6436622640,5610,5600,5610,5600,2119
20241122,130100,6424749470,5600,5610,5610,5600,3689
20241122,130000,6404083170,5610,5630,5630,5600,4556
20241122,125900,6378515150,5630,5620,5630,5620,272
20241122,125800,6376986480,5630,5630,5640,5610,3176
20241122,125700,6359133780,5640,5640,5640,5620,653
20241122,125600,6355460260,5640,5630,5640,5620,250
20241122,125500,6354052750,5630,5640,5640,5630,94
20241122,125400,6353523520,5620,5630,5630,5620,408
20241122,125300,6351228520,5630,5630,5630,5620,672
20241122,125200,6347445500,5640,5640,5640,5640,1
20241122,125100,6347439860,5650,5630,5650,5630,5425
20241122,125000,6316895470,5650,5650,5650,5640,1964
20241122,124900,6305816320,5650,5660,5660,5650,1085
20241122,124800,6299685580,5670,5670,5670,5650,1271
20241122,124700,6292501560,5670,5670,5670,5660,32
20241122,124600,6292320420,5660,5670,5670,5660,220
20241122,124500,6291073220,5670,5660,5670,5660,256
20241122,124400,6289624160,5660,5660,5660,5660,172
20241122,124300,6288650640,5640,5650,5670,5640,2125
20241122,124200,6276645330,5650,5630,5650,5630,693
20241122,124100,6272736480,5640,5640,5640,5630,650
20241122,124000,6269073230,5640,5640,5640,5640,200
20241122,123900,6267945230,5640,5650,5650,5640,444
20241122,123800,6265439780,5650,5640,5650,5640,84
20241122,123700,6264966010,5650,5650,5650,5640,633
20241122,123600,6261395870,5650,5650,5650,5650,100
20241122,123500,6260830870,5640,5650,5650,5640,2685
20241122,123400,6245660670,5660,5660,5660,5660,402
20241122,123300,6243385350,5660,5660,5660,5660,505
20241122,123200,6240527050,5660,5670,5670,5660,135
20241122,123100,6239762300,5670,5650,5670,5650,456
20241122,123000,6237177210,5660,5660,5660,5660,238
20241122,122900,6235830130,5660,5660,5670,5640,2604
20241122,122800,6221127840,5660,5660,5660,5660,101
20241122,122700,6220556180,5660,5650,5660,5650,214
20241122,122600,6219344950,5660,5660,5670,5650,1237
20241122,122500,6212355660,5660,5680,5680,5640,1344
20241122,122400,6204758730,5680,5660,5680,5660,2028
20241122,122300,6193261950,5670,5650,5670,5650,666
20241122,122200,6189493950,5640,5650,5650,5640,703
20241122,122100,6185529000,5640,5640,5660,5640,1983
20241122,122000,6174336760,5650,5640,5650,5640,2304
20241122,121900,6161328890,5640,5640,5640,5640,989
20241122,121800,6155750930,5630,5630,5630,5620,843
20241122,121700,6151005270,5630,5620,5630,5620,1071
20241122,121600,6144980690,5630,5620,5630,5610,905
20241122,121500,6139894260,5620,5620,5620,5610,989
20241122,121400,6134343810,5610,5610,5620,5610,1039
20241122,121300,6128513010,5620,5610,5620,5610,1534
20241122,121200,6119907220,5610,5620,5620,5610,744
20241122,121100,6115733350,5620,5610,5620,5610,25
20241122,121000,6115592860,5620,5610,5630,5610,426
20241122,120900,6113202400,5610,5630,5630,5610,8
20241122,120800,6113157460,5630,5620,5630,5600,7730
20241122,120700,6069837920,5620,5630,5630,5620,1819
20241122,120600,6059614580,5630,5630,5630,5630,14
20241122,120500,6059535760,5630,5620,5630,5620,157
20241122,120400,6058651870,5630,5640,5640,5630,1330
20241122,120300,6051163720,5650,5650,5650,5650,1
20241122,120200,6051158070,5650,5640,5650,5640,477
20241122,120100,6048463280,5650,5640,5650,5640,673
20241122,120000,6044667550,5630,5630,5630,5630,48
20241122,115900,6044397310,5630,5640,5640,5630,200
20241122,115800,6043270290,5630,5620,5640,5620,734
20241122,115700,6039141630,5620,5610,5620,5610,446
20241122,115600,6036638210,5610,5620,5620,5600,3733
20241122,115500,6015695030,5620,5620,5620,5620,401
20241122,115400,6013441410,5620,5620,5620,5620,152
20241122,115300,6012587170,5620,5620,5620,5620,280
20241122,115200,6011013570,5630,5620,5640,5620,1216
20241122,115100,6004171420,5630,5640,5640,5620,2011
20241122,115000,5992864380,5640,5640,5640,5640,19
20241122,114900,5992757220,5640,5620,5640,5610,2938
20241122,114800,5976257270,5620,5610,5620,5610,398
20241122,114700,5974023930,5620,5610,5620,5610,206
20241122,114600,5972868260,5620,5610,5620,5600,3856
20241122,114500,5951257070,5610,5620,5620,5610,1138
20241122,114400,5944866530,5630,5650,5650,5610,4787
20241122,114300,5918008030,5640,5620,5640,5620,517
20241122,114200,5915102470,5620,5630,5650,5620,1992
20241122,114100,5903906080,5630,5650,5650,5630,234
20241122,114000,5902586640,5630,5650,5650,5630,692
20241122,113900,5898689000,5650,5630,5650,5630,3192
20241122,113800,5880718020,5640,5620,5640,5610,1935
20241122,113700,5869839380,5620,5630,5630,5620,4186
20241122,113600,5846310670,5640,5630,5640,5630,116
20241122,113500,5845657570,5630,5630,5630,5620,2188
20241122,113400,5833355870,5630,5630,5630,5630,916
20241122,113300,5828198790,5620,5630,5630,5620,494
20241122,113200,5825418580,5630,5630,5640,5630,2031
20241122,113100,5813984040,5640,5630,5640,5630,1244
20241122,113000,5806980000,5650,5650,5650,5630,1930
20241122,112900,5796105500,5650,5640,5660,5640,1207
20241122,112800,5789296980,5640,5650,5660,5640,673
20241122,112700,5785499810,5650,5650,5660,5650,232
20241122,112600,5784189000,5650,5650,5660,5640,1128
20241122,112500,5777825200,5640,5670,5670,5640,845
20241122,112400,5773053620,5680,5660,5680,5660,4
20241122,112300,5773030940,5680,5640,5680,5640,158
20241122,112200,5772138740,5640,5650,5660,5640,3939
20241122,112100,5749903370,5650,5660,5660,5650,750
20241122,112000,5745660660,5670,5670,5670,5670,717
20241122,111900,5741595270,5680,5690,5690,5680,93
20241122,111800,5741066720,5710,5690,5710,5680,1224
20241122,111700,5734089080,5710,5710,5710,5660,2670
20241122,111600,5718940010,5710,5690,5710,5680,983
20241122,111500,5713352940,5690,5700,5710,5690,376
20241122,111400,5711210530,5710,5690,5710,5690,1125
20241122,111300,5704800350,5690,5700,5710,5690,959
20241122,111200,5699334290,5700,5700,5710,5700,654
20241122,111100,5695606470,5700,5700,5700,5670,2533
20241122,111000,5681189450,5690,5710,5730,5690,3859
20241122,110900,5659170360,5710,5680,5710,5680,3281
20241122,110800,5640487150,5680,5670,5690,5670,1408
20241122,110700,5632491130,5670,5660,5680,5660,716
20241122,110600,5628431900,5680,5650,5680,5650,1590
20241122,110500,5619424630,5620,5630,5630,5610,9167
20241122,110400,5567897270,5620,5640,5640,5620,4229
20241122,110300,5544089710,5640,5630,5650,5630,268
20241122,110200,5542579600,5630,5650,5660,5630,3451
20241122,110100,5523113730,5660,5670,5670,5660,2
20241122,110000,5523102400,5650,5670,5680,5650,441
20241122,105900,5520609080,5650,5690,5690,5650,343
20241122,105800,5518667330,5700,5710,5710,5700,12500
20241122,105700,5447412920,5700,5660,5700,5650,4115
20241122,105600,5424025270,5670,5660,5670,5650,1401
20241122,105500,5416104860,5660,5670,5670,5660,61
20241122,105400,5415759500,5660,5670,5670,5660,494
20241122,105300,5412962440,5660,5660,5670,5660,1399
20241122,105200,5405042430,5660,5640,5680,5640,4453
20241122,105100,5379857090,5640,5620,5640,5610,2015
20241122,105000,5368543530,5620,5620,5630,5620,1753
20241122,104900,5358691580,5620,5620,5630,5620,1005
20241122,104800,5353043220,5620,5630,5630,5610,7605
20241122,104700,5310309940,5630,5640,5640,5630,2442
20241122,104600,5296558010,5640,5640,5650,5640,1351
20241122,104500,5288938260,5650,5650,5650,5640,261
20241122,104400,5287465300,5650,5630,5650,5630,795
20241122,104300,5282987430,5640,5660,5660,5640,1392
20241122,104200,5275133480,5660,5650,5660,5650,62
20241122,104100,5274783160,5660,5660,5660,5640,522
20241122,104000,5271830340,5640,5630,5660,5630,2048
20241122,103900,5260245710,5630,5620,5650,5620,1352
20241122,103800,5252642780,5630,5620,5630,5610,2233
20241122,103700,5240087010,5630,5630,5650,5610,5672
20241122,103600,5208210840,5630,5650,5650,5620,13604
20241122,103500,5131635100,5640,5640,5650,5640,4158
20241122,103400,5108171260,5640,5640,5640,5620,3897
20241122,103300,5086231170,5630,5650,5650,5620,3056
20241122,103200,5069020300,5630,5640,5650,5630,7594
20241122,103100,5026215410,5640,5640,5650,5630,4422
20241122,103000,5001262240,5650,5670,5680,5650,3815
20241122,102900,4979684240,5670,5660,5680,5640,4026
20241122,102800,4956932640,5650,5690,5690,5650,6938
20241122,102700,4917638550,5690,5670,5720,5670,819
20241122,102600,4912983510,5670,5660,5670,5650,6811
20241122,102500,4874402400,5670,5730,5730,5650,15058
20241122,102400,4788808510,5740,5740,5750,5720,664
20241122,102300,4785004420,5730,5730,5730,5720,3077
20241122,102200,4767378150,5740,5760,5780,5740,3687
20241122,102100,4746188520,5770,5780,5780,5770,659
20241122,102000,4742385250,5770,5750,5790,5750,1490
20241122,101900,4733790370,5750,5760,5760,5750,326
20241122,101800,4731912710,5770,5770,5770,5750,758
20241122,101700,4727545470,5770,5760,5770,5760,1463
20241122,101600,4719114400,5770,5750,5780,5750,608
20241122,101500,4715616160,5750,5770,5770,5750,2916
20241122,101400,4698814320,5790,5790,5800,5760,4579
20241122,101300,4672373340,5790,5780,5790,5760,1417
20241122,101200,4664186030,5790,5790,5810,5750,3872
20241122,101100,4641805770,5790,5790,5790,5750,2596
20241122,101000,4626790280,5790,5780,5810,5750,5951
20241122,100900,4592439880,5810,5790,5810,5770,2421
20241122,100800,4578419480,5790,5770,5800,5760,3430
20241122,100700,4558579380,5770,5790,5790,5760,2959
20241122,100600,4541490000,5790,5790,5800,5760,5715
20241122,100500,4508462760,5790,5800,5800,5780,3629
20241122,100400,4487436670,5800,5770,5810,5740,11152
20241122,100300,4423066790,5770,5810,5830,5760,9323
20241122,100200,4369150630,5810,5800,5810,5760,8641
20241122,100100,4319113840,5800,5770,5800,5740,7024
20241122,100000,4278548840,5770,5810,5810,5740,6198
20241122,095900,4242763860,5790,5800,5830,5770,6360
20241122,095800,4205874850,5800,5800,5800,5780,8272
20241122,095700,4157914590,5800,5800,5850,5780,22707
20241122,095600,4026140120,5800,5820,5880,5730,31296
20241122,095500,3844281100,5820,5840,5840,5790,20033
20241122,095400,3727964810,5840,5760,5840,5740,15465
20241122,095300,3638349650,5740,5710,5760,5700,5915
20241122,095200,3604484110,5710,5720,5720,5710,1234
20241122,095100,3597434440,5710,5690,5730,5680,2299
20241122,095000,3584341890,5710,5720,5740,5670,13601
20241122,094900,3506706860,5730,5720,5740,5720,1649
20241122,094800,3497260530,5720,5720,5720,5690,2304
20241122,094700,3484125160,5700,5720,5720,5700,3622
20241122,094600,3463456870,5730,5720,5730,5710,2470
20241122,094500,3449339770,5720,5770,5770,5720,2668
20241122,094400,3434003300,5770,5740,5770,5740,2767
20241122,094300,3418073250,5740,5720,5740,5720,1820
20241122,094200,3407639640,5720,5710,5720,5700,3727
20241122,094100,3386333670,5710,5740,5740,5660,12978
20241122,094000,3312520360,5750,5700,5750,5700,2491
20241122,093900,3298279520,5700,5710,5710,5690,7343
20241122,093800,3256454480,5710,5710,5720,5700,4145
20241122,093700,3232788640,5700,5720,5720,5690,14153
20241122,093600,3152083320,5740,5730,5750,5720,3213
20241122,093500,3133643400,5730,5710,5730,5710,5123
20241122,093400,3104370350,5710,5770,5770,5680,20532
20241122,093300,2987262710,5770,5760,5790,5730,5973
20241122,093200,2952862770,5770,5760,5780,5730,1614
20241122,093100,2943601520,5730,5780,5790,5730,7409
20241122,093000,2901031980,5780,5750,5790,5730,11252
20241122,092900,2836433540,5760,5790,5800,5740,9438
20241122,092800,2782044240,5800,5780,5810,5780,3512
20241122,092700,2761717960,5770,5770,5780,5760,5768
20241122,092600,2728447490,5770,5780,5820,5760,6817
20241122,092500,2689070910,5780,5800,5830,5760,10960
20241122,092400,2625744070,5780,5840,5840,5770,7849
20241122,092300,2580304340,5830,5920,5920,5820,3132
20241122,092200,2561917740,5920,5840,5960,5840,15314
20241122,092100,2471499030,5830,5820,5850,5760,13602
20241122,092000,2392652380,5830,5860,5860,5710,24883
20241122,091900,2248653150,5850,5910,5910,5850,9060
20241122,091800,2195474140,5900,5950,5960,5900,12788
20241122,091700,2119631880,5960,5890,5960,5870,15113
20241122,091600,2029891870,5890,5880,5910,5860,8182
20241122,091500,1981718080,5860,5870,5900,5830,8714
20241122,091400,1930594660,5890,5900,5940,5840,17059
20241122,091300,1830367010,5940,5980,5980,5860,28469
20241122,091200,1661807030,5970,5840,5990,5810,25668
20241122,091100,1509562310,5830,5870,5890,5830,3998
20241122,091000,1486134810,5890,5890,5900,5850,8362
20241122,090900,1436973530,5900,5940,5980,5870,13905
20241122,090800,1354573330,5940,5860,5960,5840,40633
20241122,090700,1115136370,5850,5780,5900,5760,15411
20241122,090600,1024982000,5800,5680,5830,5650,24979
20241122,090500,881463720,5630,5670,5690,5630,11712
20241122,090400,815201640,5610,5840,5850,5600,43816
20241122,090300,566239380,5850,5840,5870,5830,6405
20241122,090200,528780660,5840,5810,5870,5800,11394
20241122,090100,462457100,5810,5800,5810,5780,24990
20241122,090000,317774750,5790,5850,5850,5790,44795