stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,214200,81617504290,8200,8200,8200,8200,94832
20241120,214100,81617504290,8200,8200,8200,8200,0
20241120,214000,81617504290,8200,8200,8200,8200,0
20241120,213900,81617504290,8200,8200,8200,8200,0
20241120,213800,81617504290,8200,8200,8200,8200,0
20241120,213700,81617504290,8200,8200,8200,8200,0
20241120,213600,81617504290,8200,8200,8200,8200,0
20241120,213500,81617504290,8200,8200,8200,8200,0
20241120,213400,81617504290,8200,8200,8200,8200,0
20241120,213300,81617504290,8200,8200,8200,8200,0
20241120,213200,81617504290,8200,8200,8200,8200,0
20241120,213100,81617504290,8200,8200,8200,8200,0
20241120,213000,81617504290,8200,8200,8200,8200,0
20241120,212900,81617504290,8200,8200,8200,8200,0
20241120,212800,81617504290,8200,8200,8200,8200,0
20241120,212700,81617504290,8200,8200,8200,8200,0
20241120,212600,81617504290,8200,8200,8200,8200,0
20241120,212500,81617504290,8200,8200,8200,8200,0
20241120,212400,81617504290,8200,8200,8200,8200,0
20241120,212300,81617504290,8200,8200,8200,8200,0
20241120,212200,81617504290,8200,8200,8200,8200,0
20241120,212100,81617504290,8200,8200,8200,8200,0
20241120,212000,81617504290,8200,8200,8200,8200,0
20241120,211900,81617504290,8200,8200,8200,8200,0
20241120,211800,81617504290,8200,8200,8200,8200,0
20241120,211700,81617504290,8200,8200,8200,8200,0
20241120,211600,81617504290,8200,8200,8200,8200,0
20241120,211500,81617504290,8200,8200,8200,8200,0
20241120,211400,81617504290,8200,8200,8200,8200,0
20241120,211300,81617504290,8200,8200,8200,8200,0
20241120,211200,81617504290,8200,8200,8200,8200,94832
20241120,211100,81617504290,8200,8200,8200,8200,0
20241120,211000,81617504290,8200,8200,8200,8200,0
20241120,210900,81617504290,8200,8200,8200,8200,0
20241120,210800,81617504290,8200,8200,8200,8200,0
20241120,210700,81617504290,8200,8200,8200,8200,0
20241120,210600,81617504290,8200,8200,8200,8200,0
20241120,210500,81617504290,8200,8200,8200,8200,0
20241120,210400,81617504290,8200,8200,8200,8200,0
20241120,210300,81617504290,8200,8200,8200,8200,0
20241120,210200,81617504290,8200,8200,8200,8200,0
20241120,210100,81617504290,8200,8200,8200,8200,0
20241120,210000,81617504290,8200,8200,8200,8200,0
20241120,205900,81617504290,8200,8200,8200,8200,0
20241120,205800,81617504290,8200,8200,8200,8200,0
20241120,205700,81617504290,8200,8200,8200,8200,0
20241120,205600,81617504290,8200,8200,8200,8200,0
20241120,205500,81617504290,8200,8200,8200,8200,0
20241120,205400,81617504290,8200,8200,8200,8200,0
20241120,205300,81617504290,8200,8200,8200,8200,0
20241120,205200,81617504290,8200,8200,8200,8200,0
20241120,205100,81617504290,8200,8200,8200,8200,0
20241120,205000,81617504290,8200,8200,8200,8200,0
20241120,204900,81617504290,8200,8200,8200,8200,0
20241120,204800,81617504290,8200,8200,8200,8200,0
20241120,204700,81617504290,8200,8200,8200,8200,0
20241120,204600,81617504290,8200,8200,8200,8200,0
20241120,204500,81617504290,8200,8200,8200,8200,0
20241120,204400,81617504290,8200,8200,8200,8200,0
20241120,204300,81617504290,8200,8200,8200,8200,0
20241120,204200,81617504290,8200,8200,8200,8200,94832
20241120,204100,81617504290,8200,8200,8200,8200,0
20241120,204000,81617504290,8200,8200,8200,8200,0
20241120,203900,81617504290,8200,8200,8200,8200,0
20241120,203800,81617504290,8200,8200,8200,8200,0
20241120,203700,81617504290,8200,8200,8200,8200,0
20241120,203600,81617504290,8200,8200,8200,8200,0
20241120,203500,81617504290,8200,8200,8200,8200,0
20241120,203400,81617504290,8200,8200,8200,8200,0
20241120,203300,81617504290,8200,8200,8200,8200,0
20241120,203200,81617504290,8200,8200,8200,8200,0
20241120,203100,81617504290,8200,8200,8200,8200,0
20241120,203000,81617504290,8200,8200,8200,8200,0
20241120,202900,81617504290,8200,8200,8200,8200,0
20241120,202800,81617504290,8200,8200,8200,8200,0
20241120,202700,81617504290,8200,8200,8200,8200,0
20241120,202600,81617504290,8200,8200,8200,8200,0
20241120,202500,81617504290,8200,8200,8200,8200,0
20241120,202400,81617504290,8200,8200,8200,8200,0
20241120,202300,81617504290,8200,8200,8200,8200,0
20241120,202200,81617504290,8200,8200,8200,8200,0
20241120,202100,81617504290,8200,8200,8200,8200,0
20241120,202000,81617504290,8200,8200,8200,8200,0
20241120,201900,81617504290,8200,8200,8200,8200,0
20241120,201800,81617504290,8200,8200,8200,8200,0
20241120,201700,81617504290,8200,8200,8200,8200,0
20241120,201600,81617504290,8200,8200,8200,8200,0
20241120,201500,81617504290,8200,8200,8200,8200,0
20241120,201400,81617504290,8200,8200,8200,8200,0
20241120,201300,81617504290,8200,8200,8200,8200,0
20241120,201200,81617504290,8200,8200,8200,8200,94832
20241120,201100,81617504290,8200,8200,8200,8200,0
20241120,201000,81617504290,8200,8200,8200,8200,0
20241120,200900,81617504290,8200,8200,8200,8200,0
20241120,200800,81617504290,8200,8200,8200,8200,0
20241120,200700,81617504290,8200,8200,8200,8200,0
20241120,200600,81617504290,8200,8200,8200,8200,0
20241120,200500,81617504290,8200,8200,8200,8200,0
20241120,200400,81617504290,8200,8200,8200,8200,0
20241120,200300,81617504290,8200,8200,8200,8200,0
20241120,200200,81617504290,8200,8200,8200,8200,0
20241120,200100,81617504290,8200,8200,8200,8200,0
20241120,200000,81617504290,8200,8200,8200,8200,0
20241120,195900,81617504290,8200,8200,8200,8200,0
20241120,195800,81617504290,8200,8200,8200,8200,0
20241120,195700,81617504290,8200,8200,8200,8200,0
20241120,195600,81617504290,8200,8200,8200,8200,0
20241120,195500,81617504290,8200,8200,8200,8200,0
20241120,195400,81617504290,8200,8200,8200,8200,0
20241120,195300,81617504290,8200,8200,8200,8200,0
20241120,195200,81617504290,8200,8200,8200,8200,0
20241120,195100,81617504290,8200,8200,8200,8200,0
20241120,195000,81617504290,8200,8200,8200,8200,0
20241120,194900,81617504290,8200,8200,8200,8200,0
20241120,194800,81617504290,8200,8200,8200,8200,0
20241120,194700,81617504290,8200,8200,8200,8200,0
20241120,194600,81617504290,8200,8200,8200,8200,0
20241120,194500,81617504290,8200,8200,8200,8200,0
20241120,194400,81617504290,8200,8200,8200,8200,0
20241120,194300,81617504290,8200,8200,8200,8200,0
20241120,194200,81617504290,8200,8200,8200,8200,94832
20241120,194100,81617504290,8200,8200,8200,8200,0
20241120,194000,81617504290,8200,8200,8200,8200,0
20241120,193900,81617504290,8200,8200,8200,8200,0
20241120,193800,81617504290,8200,8200,8200,8200,0
20241120,193700,81617504290,8200,8200,8200,8200,0
20241120,193600,81617504290,8200,8200,8200,8200,0
20241120,193500,81617504290,8200,8200,8200,8200,0
20241120,193400,81617504290,8200,8200,8200,8200,0
20241120,193300,81617504290,8200,8200,8200,8200,0
20241120,193200,81617504290,8200,8200,8200,8200,0
20241120,193100,81617504290,8200,8200,8200,8200,0
20241120,193000,81617504290,8200,8200,8200,8200,0
20241120,192900,81617504290,8200,8200,8200,8200,0
20241120,192800,81617504290,8200,8200,8200,8200,0
20241120,192700,81617504290,8200,8200,8200,8200,0
20241120,192600,81617504290,8200,8200,8200,8200,0
20241120,192500,81617504290,8200,8200,8200,8200,0
20241120,192400,81617504290,8200,8200,8200,8200,0
20241120,192300,81617504290,8200,8200,8200,8200,0
20241120,192200,81617504290,8200,8200,8200,8200,0
20241120,192100,81617504290,8200,8200,8200,8200,0
20241120,192000,81617504290,8200,8200,8200,8200,0
20241120,191900,81617504290,8200,8200,8200,8200,0
20241120,191800,81617504290,8200,8200,8200,8200,0
20241120,191700,81617504290,8200,8200,8200,8200,0
20241120,191600,81617504290,8200,8200,8200,8200,0
20241120,191500,81617504290,8200,8200,8200,8200,0
20241120,191400,81617504290,8200,8200,8200,8200,0
20241120,191300,81617504290,8200,8200,8200,8200,0
20241120,191200,81617504290,8200,8200,8200,8200,94832
20241120,191100,81617504290,8200,8200,8200,8200,0
20241120,191000,81617504290,8200,8200,8200,8200,0
20241120,190900,81617504290,8200,8200,8200,8200,0
20241120,190800,81617504290,8200,8200,8200,8200,0
20241120,190700,81617504290,8200,8200,8200,8200,0
20241120,190600,81617504290,8200,8200,8200,8200,0
20241120,190500,81617504290,8200,8200,8200,8200,0
20241120,190400,81617504290,8200,8200,8200,8200,0
20241120,190300,81617504290,8200,8200,8200,8200,0
20241120,190200,81617504290,8200,8200,8200,8200,0
20241120,190100,81617504290,8200,8200,8200,8200,0
20241120,190000,81617504290,8200,8200,8200,8200,0
20241120,185900,81617504290,8200,8200,8200,8200,0
20241120,185800,81617504290,8200,8200,8200,8200,0
20241120,185700,81617504290,8200,8200,8200,8200,0
20241120,185600,81617504290,8200,8200,8200,8200,0
20241120,185500,81617504290,8200,8200,8200,8200,0
20241120,185400,81617504290,8200,8200,8200,8200,0
20241120,185300,81617504290,8200,8200,8200,8200,0
20241120,185200,81617504290,8200,8200,8200,8200,0
20241120,185100,81617504290,8200,8200,8200,8200,0
20241120,185000,81617504290,8200,8200,8200,8200,0
20241120,184900,81617504290,8200,8200,8200,8200,0
20241120,184800,81617504290,8200,8200,8200,8200,0
20241120,184700,81617504290,8200,8200,8200,8200,0
20241120,184600,81617504290,8200,8200,8200,8200,0
20241120,184500,81617504290,8200,8200,8200,8200,0
20241120,184400,81617504290,8200,8200,8200,8200,0
20241120,184300,81617504290,8200,8200,8200,8200,0
20241120,184200,81617504290,8200,8200,8200,8200,94832
20241120,184100,81617504290,8200,8200,8200,8200,0
20241120,184000,81617504290,8200,8200,8200,8200,0
20241120,183900,81617504290,8200,8200,8200,8200,0
20241120,183800,81617504290,8200,8200,8200,8200,0
20241120,183700,81617504290,8200,8200,8200,8200,0
20241120,183600,81617504290,8200,8200,8200,8200,0
20241120,183500,81617504290,8200,8200,8200,8200,0
20241120,183400,81617504290,8200,8200,8200,8200,0
20241120,183300,81617504290,8200,8200,8200,8200,0
20241120,183200,81617504290,8200,8200,8200,8200,0
20241120,183100,81617504290,8200,8200,8200,8200,0
20241120,183000,81617504290,8200,8200,8200,8200,0
20241120,182900,81617504290,8200,8200,8200,8200,0
20241120,182800,81617504290,8200,8200,8200,8200,0
20241120,182700,81617504290,8200,8200,8200,8200,0
20241120,182600,81617504290,8200,8200,8200,8200,0
20241120,182500,81617504290,8200,8200,8200,8200,0
20241120,182400,81617504290,8200,8200,8200,8200,0
20241120,182300,81617504290,8200,8200,8200,8200,0
20241120,182200,81617504290,8200,8200,8200,8200,0
20241120,182100,81617504290,8200,8200,8200,8200,0
20241120,182000,81617504290,8200,8200,8200,8200,0
20241120,181900,81617504290,8200,8200,8200,8200,0
20241120,181800,81617504290,8200,8200,8200,8200,0
20241120,181700,81617504290,8200,8200,8200,8200,0
20241120,181600,81617504290,8200,8200,8200,8200,0
20241120,181500,81617504290,8200,8200,8200,8200,0
20241120,181400,81617504290,8200,8200,8200,8200,0
20241120,181300,81617504290,8200,8200,8200,8200,0
20241120,181200,81617504290,8200,8200,8200,8200,94832
20241120,181100,81617504290,8200,8200,8200,8200,0
20241120,181000,81617504290,8200,8200,8200,8200,0
20241120,180900,81617504290,8200,8200,8200,8200,0
20241120,180800,81617504290,8200,8200,8200,8200,0
20241120,180700,81617504290,8200,8200,8200,8200,0
20241120,180600,81617504290,8200,8200,8200,8200,0
20241120,180500,81617504290,8200,8200,8200,8200,0
20241120,180400,81617504290,8200,8200,8200,8200,0
20241120,180300,81617504290,8200,8200,8200,8200,0
20241120,180200,81617504290,8200,8200,8200,8200,0
20241120,180100,81617504290,8200,8200,8200,8200,0
20241120,180000,81617504290,8200,8200,8200,8200,0
20241120,175900,81617504290,8200,8200,8200,8200,0
20241120,175800,81617504290,8200,8200,8200,8200,0
20241120,175700,81617504290,8200,8200,8200,8200,0
20241120,175600,81617504290,8200,8200,8200,8200,0
20241120,175500,81617504290,8200,8200,8200,8200,0
20241120,175400,81617504290,8200,8200,8200,8200,0
20241120,175300,81617504290,8200,8200,8200,8200,0
20241120,175200,81617504290,8200,8200,8200,8200,0
20241120,175100,81617504290,8200,8200,8200,8200,0
20241120,175000,81617504290,8200,8200,8200,8200,0
20241120,174900,81617504290,8200,8200,8200,8200,0
20241120,174800,81617504290,8200,8200,8200,8200,0
20241120,174700,81617504290,8200,8200,8200,8200,0
20241120,174600,81617504290,8200,8200,8200,8200,0
20241120,174500,81617504290,8200,8200,8200,8200,0
20241120,174400,81617504290,8200,8200,8200,8200,0
20241120,174300,81617504290,8200,8200,8200,8200,0
20241120,174200,81617504290,8200,8200,8200,8200,94832
20241120,174100,81617504290,8200,8200,8200,8200,0
20241120,174000,81617504290,8200,8200,8200,8200,0
20241120,173900,81617504290,8200,8200,8200,8200,0
20241120,173800,81617504290,8200,8200,8200,8200,0
20241120,173700,81617504290,8200,8200,8200,8200,0
20241120,173600,81617504290,8200,8200,8200,8200,0
20241120,173500,81617504290,8200,8200,8200,8200,0
20241120,173400,81617504290,8200,8200,8200,8200,0
20241120,173300,81617504290,8200,8200,8200,8200,0
20241120,173200,81617504290,8200,8200,8200,8200,0
20241120,173100,81617504290,8200,8200,8200,8200,0
20241120,173000,81617504290,8200,8200,8200,8200,0
20241120,172900,81617504290,8200,8200,8200,8200,0
20241120,172800,81617504290,8200,8200,8200,8200,0
20241120,172700,81617504290,8200,8200,8200,8200,0
20241120,172600,81617504290,8200,8200,8200,8200,0
20241120,172500,81617504290,8200,8200,8200,8200,0
20241120,172400,81617504290,8200,8200,8200,8200,0
20241120,172300,81617504290,8200,8200,8200,8200,0
20241120,172200,81617504290,8200,8200,8200,8200,0
20241120,172100,81617504290,8200,8200,8200,8200,0
20241120,172000,81617504290,8200,8200,8200,8200,0
20241120,171900,81617504290,8200,8200,8200,8200,0
20241120,171800,81617504290,8200,8200,8200,8200,0
20241120,171700,81617504290,8200,8200,8200,8200,0
20241120,171600,81617504290,8200,8200,8200,8200,0
20241120,171500,81617504290,8200,8200,8200,8200,0
20241120,171400,81617504290,8200,8200,8200,8200,0
20241120,171300,81617504290,8200,8200,8200,8200,0
20241120,171200,81617504290,8200,8200,8200,8200,94832
20241120,171100,81617504290,8200,8200,8200,8200,0
20241120,171000,81617504290,8200,8200,8200,8200,0
20241120,170900,81617504290,8200,8200,8200,8200,0
20241120,170800,81617504290,8200,8200,8200,8200,0
20241120,170700,81617504290,8200,8200,8200,8200,0
20241120,170600,81617504290,8200,8200,8200,8200,0
20241120,170500,81617504290,8200,8200,8200,8200,0
20241120,170400,81617504290,8200,8200,8200,8200,0
20241120,170300,81617504290,8200,8200,8200,8200,0
20241120,170200,81617504290,8200,8200,8200,8200,0
20241120,170100,81617504290,8200,8200,8200,8200,0
20241120,170000,81617504290,8200,8200,8200,8200,0
20241120,165900,81617504290,8200,8200,8200,8200,0
20241120,165800,81617504290,8200,8200,8200,8200,0
20241120,165700,81617504290,8200,8200,8200,8200,0
20241120,165600,81617504290,8200,8200,8200,8200,0
20241120,165500,81617504290,8200,8200,8200,8200,0
20241120,165400,81617504290,8200,8200,8200,8200,0
20241120,165300,81617504290,8200,8200,8200,8200,0
20241120,165200,81617504290,8200,8200,8200,8200,0
20241120,165100,81617504290,8200,8200,8200,8200,0
20241120,165000,81617504290,8200,8200,8200,8200,0
20241120,164900,81617504290,8200,8200,8200,8200,0
20241120,164800,81617504290,8200,8200,8200,8200,0
20241120,164700,81617504290,8200,8200,8200,8200,0
20241120,164600,81617504290,8200,8200,8200,8200,0
20241120,164500,81617504290,8200,8200,8200,8200,0
20241120,164400,81617504290,8200,8200,8200,8200,0
20241120,164300,81617504290,8200,8200,8200,8200,0
20241120,164200,81617504290,8200,8200,8200,8200,94832
20241120,164100,81617504290,8200,8200,8200,8200,0
20241120,164000,81617504290,8200,8200,8200,8200,0
20241120,163900,81617504290,8200,8200,8200,8200,0
20241120,163800,81617504290,8200,8200,8200,8200,0
20241120,163700,81617504290,8200,8200,8200,8200,0
20241120,163600,81617504290,8200,8200,8200,8200,0
20241120,163500,81617504290,8200,8200,8200,8200,0
20241120,163400,81617504290,8200,8200,8200,8200,0
20241120,163300,81617504290,8200,8200,8200,8200,0
20241120,163200,81617504290,8200,8200,8200,8200,0
20241120,163100,81617504290,8200,8200,8200,8200,0
20241120,163000,81617504290,8200,8200,8200,8200,0
20241120,162900,81617504290,8200,8200,8200,8200,0
20241120,162800,81617504290,8200,8200,8200,8200,0
20241120,162700,81617504290,8200,8200,8200,8200,0
20241120,162600,81617504290,8200,8200,8200,8200,0
20241120,162500,81617504290,8200,8200,8200,8200,0
20241120,162400,81617504290,8200,8200,8200,8200,0
20241120,162300,81617504290,8200,8200,8200,8200,0
20241120,162200,81617504290,8200,8200,8200,8200,0
20241120,162100,81617504290,8200,8200,8200,8200,0
20241120,162000,81617504290,8200,8200,8200,8200,0
20241120,161900,81617504290,8200,8200,8200,8200,0
20241120,161800,81617504290,8200,8200,8200,8200,0
20241120,161700,81617504290,8200,8200,8200,8200,0
20241120,161600,81617504290,8200,8200,8200,8200,0
20241120,161500,81617504290,8200,8200,8200,8200,0
20241120,161400,81617504290,8200,8200,8200,8200,0
20241120,161300,81617504290,8200,8200,8200,8200,0
20241120,161200,81617504290,8200,8200,8200,8200,94832
20241120,161100,81617504290,8200,8200,8200,8200,0
20241120,161000,81617504290,8200,8200,8200,8200,0
20241120,160900,81617504290,8200,8200,8200,8200,0
20241120,160800,81617504290,8200,8200,8200,8200,0
20241120,160700,81617504290,8200,8200,8200,8200,0
20241120,160600,81617504290,8200,8200,8200,8200,0
20241120,160500,81617504290,8200,8200,8200,8200,0
20241120,160400,81617504290,8200,8200,8200,8200,0
20241120,160300,81617504290,8200,8200,8200,8200,0
20241120,160200,81617504290,8200,8200,8200,8200,0
20241120,160100,81617504290,8200,8200,8200,8200,0
20241120,160000,81617504290,8200,8200,8200,8200,0
20241120,155900,81617504290,8200,8200,8200,8200,0
20241120,155800,81617504290,8200,8200,8200,8200,0
20241120,155700,81617504290,8200,8200,8200,8200,0
20241120,155600,81617504290,8200,8200,8200,8200,0
20241120,155500,81617504290,8200,8200,8200,8200,0
20241120,155400,81617504290,8200,8200,8200,8200,0
20241120,155300,81617504290,8200,8200,8200,8200,0
20241120,155200,81617504290,8200,8200,8200,8200,0
20241120,155100,81617504290,8200,8200,8200,8200,0
20241120,155000,81617504290,8200,8200,8200,8200,0
20241120,154900,81617504290,8200,8200,8200,8200,0
20241120,154800,81617504290,8200,8200,8200,8200,0
20241120,154700,81617504290,8200,8200,8200,8200,0
20241120,154600,81617504290,8200,8200,8200,8200,0
20241120,154500,81617504290,8200,8200,8200,8200,0
20241120,154400,81617504290,8200,8200,8200,8200,0
20241120,154300,81617504290,8200,8200,8200,8200,0
20241120,154200,81617504290,8200,8200,8200,8200,94832
20241120,154100,81617504290,8200,8200,8200,8200,0
20241120,154000,81617504290,8200,8200,8200,8200,0
20241120,153900,81617504290,8200,8200,8200,8200,0
20241120,153800,81617504290,8200,8200,8200,8200,0
20241120,153700,81617504290,8200,8200,8200,8200,0
20241120,153600,81617504290,8200,8200,8200,8200,0
20241120,153500,81617504290,8200,8200,8200,8200,0
20241120,153400,81617504290,8200,8200,8200,8200,0
20241120,153300,81617504290,8200,8200,8200,8200,0
20241120,153200,81617504290,8200,8200,8200,8200,0
20241120,153100,81617504290,8200,8200,8200,8200,0
20241120,153000,81617504290,8200,8200,8200,8200,94832
20241120,152900,80839881890,8200,8200,8200,8200,0
20241120,152800,80839881890,8200,8200,8200,8200,0
20241120,152700,80839881890,8200,8200,8200,8200,0
20241120,152600,80839881890,8200,8200,8200,8200,0
20241120,152500,80839881890,8200,8200,8200,8200,0
20241120,152400,80839881890,8200,8200,8200,8200,0
20241120,152300,80839881890,8200,8200,8200,8200,0
20241120,152200,80839881890,8200,8200,8200,8200,0
20241120,152100,80839881890,8200,8200,8200,8200,0
20241120,152000,80839881890,8200,8200,8200,8200,0
20241120,151900,80839881890,8200,8410,8440,8150,103886
20241120,151800,79982759800,8410,8470,8490,8390,33705
20241120,151700,79698113130,8480,8410,8490,8410,20780
20241120,151600,79522684280,8410,8370,8410,8320,12100
20241120,151500,79421632150,8340,8440,8450,8340,19263
20241120,151400,79259841120,8440,8300,8460,8280,39652
20241120,151300,78927850110,8300,8310,8330,8280,9196
20241120,151200,78851434190,8300,8280,8320,8260,14326
20241120,151100,78732671940,8280,8320,8350,8270,16300
20241120,151000,78597192940,8320,8260,8330,8250,18149
20241120,150900,78446691390,8260,8290,8340,8250,46293
20241120,150800,78062698210,8290,8220,8310,8210,39585
20241120,150700,77735918660,8220,8250,8340,8210,54852
20241120,150600,77282774760,8120,8120,8120,8120,0
20241120,150500,77282774760,8120,8450,8450,8120,82128
20241120,150400,76603588010,8450,8440,8490,8410,30771
20241120,150300,76343954150,8440,8540,8570,8390,75122
20241120,150200,75709056190,8570,8550,8650,8520,39709
20241120,150100,75368989050,8550,8770,8770,8460,114763
20241120,150000,74381973050,8770,8830,8880,8760,18504
20241120,145900,74219091120,8860,8870,8880,8800,21160
20241120,145800,74032093000,8870,8820,8950,8820,47353
20241120,145700,73610869850,8810,8760,8850,8740,20698
20241120,145600,73428756770,8770,8750,8800,8750,8896
20241120,145500,73350655370,8750,8810,8850,8740,18300
20241120,145400,73189982050,8800,8790,8890,8770,17165
20241120,145300,73038471810,8790,8750,8880,8710,42984
20241120,145200,72661775620,8750,8840,8900,8740,31707
20241120,145100,72382377670,8840,8850,8880,8780,23517
20241120,145000,72175218970,8840,8890,8900,8790,32691
20241120,144900,71886725060,8900,8900,8920,8860,18274
20241120,144800,71724215480,8900,8850,8940,8850,23642
20241120,144700,71514015410,8850,8970,8980,8800,59176
20241120,144600,70989213680,8960,9000,9040,8960,28120
20241120,144500,70735835150,9010,8980,9080,8950,61856
20241120,144400,70176760670,8990,8970,9040,8950,43618
20241120,144300,69784079990,8980,9040,9090,8910,78092
20241120,144200,69081768430,9050,8920,9160,8900,123855
20241120,144100,67963073320,8900,8810,8920,8760,46287
20241120,144000,67553738760,8810,8720,8840,8700,54187
20241120,143900,67078406330,8710,8810,8810,8700,77640
20241120,143800,66400281630,8790,8900,8930,8770,48775
20241120,143700,65968691320,8910,8960,8970,8890,26436
20241120,143600,65732636420,8970,8990,9010,8950,18451
20241120,143500,65567041420,8980,8930,9070,8880,48048
20241120,143400,65136044230,8920,8970,8980,8840,88137
20241120,143300,64351132820,8980,9040,9040,8950,35563
20241120,143200,64031369670,9040,9010,9050,9000,18931
20241120,143100,63860496560,9000,9000,9050,8940,53274
20241120,143000,63381533180,9000,9060,9090,8950,75863
20241120,142900,62698275900,9050,9060,9100,9030,57214
20241120,142800,62179464150,9060,9020,9150,9020,188497
20241120,142700,60470791730,9170,9170,9170,9170,0
20241120,142600,60470791730,9170,9170,9170,9170,0
20241120,142500,60470791730,9170,8990,9170,8950,172746
20241120,142400,58898984190,8990,9050,9060,8980,86245
20241120,142300,58121285140,9060,8910,9060,8880,184136
20241120,142200,56464370810,8910,8820,9090,8780,268327
20241120,142100,54066119200,8820,8840,8850,8780,63977
20241120,142000,53501738620,8840,8790,8880,8750,72552
20241120,141900,52860716230,8790,8830,8830,8700,63855
20241120,141800,52300118770,8820,8670,8850,8670,154143
20241120,141700,50946285130,8670,8680,8690,8600,24214
20241120,141600,50737019680,8680,8710,8710,8650,21957
20241120,141500,50546558340,8700,8670,8740,8660,45731
20241120,141400,50148136060,8670,8710,8750,8630,59212
20241120,141300,49633710950,8710,8510,8800,8480,176877
20241120,141200,48094426030,8500,8390,8540,8390,29047
20241120,141100,47847565530,8410,8440,8450,8390,5737
20241120,141000,47799316050,8430,8380,8460,8360,10274
20241120,140900,47712824120,8370,8420,8440,8360,13249
20241120,140800,47601710100,8410,8560,8570,8380,28714
20241120,140700,47358853420,8560,8420,8650,8410,58138
20241120,140600,46861865460,8410,8420,8420,8370,6037
20241120,140500,46811129160,8420,8370,8420,8360,11315
20241120,140400,46716255980,8390,8290,8400,8260,20474
20241120,140300,46545766250,8270,8340,8390,8250,34082
20241120,140200,46262553760,8350,8440,8440,8310,29290
20241120,140100,46017413690,8440,8360,8460,8360,15843
20241120,140000,45883976190,8380,8540,8570,8320,34439
20241120,135900,45593527450,8540,8590,8590,8500,13180
20241120,135800,45481080420,8540,8580,8610,8540,15171
20241120,135700,45350970480,8590,8610,8630,8540,8122
20241120,135600,45281103110,8610,8550,8630,8530,13690
20241120,135500,45163570630,8530,8580,8600,8490,19118
20241120,135400,45000286580,8600,8670,8700,8580,23010
20241120,135300,44801186990,8670,8490,8690,8480,26762
20241120,135200,44571108510,8490,8520,8560,8490,13011
20241120,135100,44460354470,8520,8530,8550,8480,15489
20241120,135000,44328591910,8540,8610,8640,8520,18249
20241120,134900,44172382770,8620,8520,8690,8490,31512
20241120,134800,43901815260,8500,8530,8600,8500,26374
20241120,134700,43676986290,8540,8570,8610,8500,25210
20241120,134600,43461849850,8570,8670,8800,8470,138883
20241120,134500,42256720970,8670,8600,8770,8590,65055
20241120,134400,41690406240,8590,8720,8730,8580,56680
20241120,134300,41198806490,8730,8670,8750,8560,58873
20241120,134200,40688121090,8660,8440,8700,8430,93565
20241120,134100,39880465590,8430,8380,8450,8370,6651
20241120,134000,39824567370,8400,8440,8470,8370,24100
20241120,133900,39621202900,8450,8270,8470,8270,41479
20241120,133800,39272857170,8280,8300,8330,8240,33549
20241120,133700,38995433280,8300,8460,8470,8220,51825
20241120,133600,38563592490,8450,8380,8480,8350,31540
20241120,133500,38297732860,8390,8600,8600,8350,55860
20241120,133400,37824360990,8590,8560,8650,8550,15543
20241120,133300,37690562810,8570,8690,8710,8510,63737
20241120,133200,37142510910,8660,8660,8710,8590,44423
20241120,133100,36758684010,8650,8660,8750,8630,69566
20241120,133000,36154235180,8650,8440,8730,8430,118262
20241120,132900,35132781980,8430,8450,8450,8410,20609
20241120,132800,34959062780,8440,8470,8470,8410,24814
20241120,132700,34749726830,8460,8560,8560,8420,39327
20241120,132600,34416207640,8550,8510,8570,8500,41623
20241120,132500,34061217940,8510,8620,8720,8410,102294
20241120,132400,33187429090,8620,8720,8760,8610,94893
20241120,132300,32361003880,8710,8590,8780,8590,187011
20241120,132200,30732587110,8610,8670,8690,8570,80059
20241120,132100,30041755380,8660,8650,8750,8630,224798
20241120,132000,28090133770,8650,8540,8680,8490,263261
20241120,131900,25822291110,8500,8100,8550,8050,118377
20241120,131800,24832215060,8090,8190,8200,8090,20263
20241120,131700,24667075570,8180,8260,8280,8100,48397
20241120,131600,24271218290,8260,8330,8380,8210,78903
20241120,131500,23615368990,8340,8180,8370,8120,68914
20241120,131400,23044482830,8180,8220,8290,8180,31918
20241120,131300,22781778120,8190,8120,8320,8110,58798
20241120,131200,22296612810,8110,8110,8240,8100,26103
20241120,131100,22082949150,8120,8190,8200,8090,23710
20241120,131000,21889646160,8190,8150,8280,8150,78547
20241120,130900,21244453710,8150,8060,8250,8050,87306
20241120,130800,20533562070,8060,8050,8080,7970,45521
20241120,130700,20167847940,8050,7870,8100,7860,110669
20241120,130600,19280038480,7890,7720,7940,7720,32558
20241120,130500,19024121230,7720,7730,7730,7700,3120
20241120,130400,19000051900,7730,7750,7750,7720,3278
20241120,130300,18974705140,7750,7760,7760,7740,1294
20241120,130200,18964680860,7760,7740,7760,7740,3372
20241120,130100,18938549420,7730,7700,7750,7680,4583
20241120,130000,18903216770,7690,7680,7710,7680,7306
20241120,125900,18847044270,7690,7760,7760,7690,9716
20241120,125800,18772163740,7760,7730,7760,7710,5029
20241120,125700,18733272070,7730,7720,7760,7710,3791
20241120,125600,18703976440,7720,7720,7760,7720,6528
20241120,125500,18653497100,7720,7760,7760,7700,12463
20241120,125400,18557334230,7750,7780,7790,7750,1816
20241120,125300,18543235240,7780,7780,7790,7750,9792
20241120,125200,18467229190,7790,7760,7800,7760,6404
20241120,125100,18417432880,7750,7750,7760,7740,6962
20241120,125000,18363530090,7740,7770,7800,7700,20567
20241120,124900,18203920220,7770,7720,7780,7710,10355
20241120,124800,18123906580,7730,7650,7750,7630,29649
20241120,124700,17895929570,7650,7810,7860,7650,31616
20241120,124600,17651428700,7810,7870,7870,7780,11714
20241120,124500,17560006390,7870,7890,7900,7830,14646
20241120,124400,17444807320,7900,7870,7900,7770,29004
20241120,124300,17218100040,7860,7830,7880,7830,13166
20241120,124200,17114637660,7870,7910,7950,7800,47419
20241120,124100,16741773220,7940,7950,7980,7850,49908
20241120,124000,16346973660,7950,8240,8240,7920,94258
20241120,123900,15590069470,8230,8380,8450,8130,46023
20241120,123800,15208357630,8360,8430,8440,8340,26271
20241120,123700,14988106320,8430,8510,8550,8380,33700
20241120,123600,14702762850,8520,8540,8550,8470,15346
20241120,123500,14572110150,8530,8550,8580,8480,31631
20241120,123400,14301953420,8550,8460,8550,8410,35082
20241120,123300,14004065130,8470,8390,8640,8370,93998
20241120,123200,13202616160,8380,8440,8440,8340,15516
20241120,123100,13072543780,8440,8410,8450,8370,26678
20241120,123000,12848399060,8420,8380,8450,8380,29203
20241120,122900,12602579220,8380,8500,8540,8340,53321
20241120,122800,12153258280,8500,8600,8600,8470,42133
20241120,122700,11794100690,8600,8460,8650,8420,103595
20241120,122600,10908095920,8500,8460,8570,8430,76457
20241120,122500,10257813010,8460,8380,8620,8370,194508
20241120,122400,8600557940,8380,8320,8430,8150,90424
20241120,122300,7852263140,8300,8330,8460,8130,198417
20241120,122200,6210715210,8380,8340,8600,8300,296844
20241120,122100,3707351130,8120,8120,8120,8120,0
20241120,122000,3707351130,8120,8040,8120,7960,54172
20241120,121900,3270674030,8070,7720,8100,7690,115865
20241120,121800,2357391830,7690,7620,7750,7620,18739
20241120,121700,2212921460,7620,7610,7640,7610,86
20241120,121600,2212265690,7650,7620,7650,7610,354
20241120,121500,2209564340,7610,7650,7670,7600,2028
20241120,121400,2194024020,7650,7580,7650,7570,614
20241120,121300,2189340770,7550,7550,7550,7550,1
20241120,121200,2189333220,7550,7620,7620,7550,489
20241120,121100,2185620770,7620,7590,7630,7590,299
20241120,121000,2183344580,7600,7590,7600,7590,1618
20241120,120900,2171062960,7590,7570,7590,7570,23
20241120,120800,2170888410,7550,7540,7550,7540,159
20241120,120700,2169689530,7530,7580,7580,7530,1408
20241120,120600,2159067250,7610,7600,7610,7600,1020
20241120,120500,2151315060,7600,7600,7600,7560,452
20241120,120400,2147879940,7630,7570,7630,7490,9247
20241120,120300,2078335760,7580,7580,7580,7550,185
20241120,120200,2076934660,7580,7610,7630,7550,534
20241120,120100,2072895830,7550,7500,7650,7500,2172
20241120,120000,2056400740,7500,7580,7590,7500,1015
20241120,115900,2048731960,7580,7490,7580,7490,1740
20241120,115800,2035608930,7520,7590,7590,7450,13015
20241120,115700,1938184290,7590,7590,7600,7590,19
20241120,115600,1938039940,7600,7570,7600,7560,559
20241120,115500,1933811400,7590,7600,7600,7570,1080
20241120,115400,1925607280,7600,7570,7620,7560,1870
20241120,115300,1911457950,7560,7580,7620,7560,1072
20241120,115200,1903345810,7580,7650,7650,7580,2173
20241120,115100,1886829120,7650,7620,7650,7620,787
20241120,115000,1880814640,7620,7630,7630,7620,111
20241120,114900,1879968420,7610,7630,7640,7610,2236
20241120,114800,1862918580,7620,7630,7640,7620,1702
20241120,114700,1849933680,7640,7630,7650,7610,4084
20241120,114600,1818770490,7640,7630,7680,7630,9396
20241120,114500,1746792460,7620,7580,7620,7570,3618
20241120,114400,1719287150,7550,7550,7590,7550,1332
20241120,114300,1709197440,7550,7520,7560,7520,488
20241120,114200,1705516970,7540,7630,7630,7510,16739
20241120,114100,1579330370,7610,7640,7640,7610,2379
20241120,114000,1561180800,7650,7690,7690,7640,6448
20241120,113900,1511833930,7690,7670,7750,7620,17869
20241120,113800,1374178320,7670,7580,7740,7560,18077
20241120,113700,1235711250,7600,7500,7600,7480,5175
20241120,113600,1196552530,7500,7560,7570,7460,4502
20241120,113500,1162793950,7570,7620,7620,7450,9848
20241120,113400,1089016160,7610,7550,7620,7530,4670
20241120,113300,1053670650,7530,7520,7700,7460,12563
20241120,113200,957979380,7520,7400,7650,7400,23761
20241120,113100,778685940,7400,7390,7400,7370,368
20241120,113000,775966070,7380,7390,7400,7380,121
20241120,112900,775071910,7390,7380,7390,7380,36
20241120,112800,774806030,7380,7380,7380,7380,9
20241120,112700,774739610,7380,7370,7380,7330,525
20241120,112600,770881010,7370,7380,7380,7340,620
20241120,112500,766328890,7380,7380,7380,7380,24
20241120,112400,766151770,7380,7350,7380,7350,475
20241120,112300,762659830,7340,7390,7390,7340,2166
20241120,112200,746731030,7400,7400,7400,7400,33
20241120,112100,746486830,7370,7400,7400,7370,9
20241120,112000,746420260,7360,7380,7380,7360,202
20241120,111900,744931900,7400,7400,7400,7400,18
20241120,111800,744798700,7410,7410,7410,7410,0
20241120,111700,744798700,7410,7430,7430,7400,1898
20241120,111600,730751350,7440,7420,7440,7420,388
20241120,111500,727871990,7420,7440,7450,7420,1271
20241120,111400,718411480,7440,7440,7440,7440,69
20241120,111300,717898120,7440,7450,7450,7420,843
20241120,111200,711623260,7450,7440,7450,7430,1979
20241120,111100,696887370,7440,7410,7440,7410,2064
20241120,111000,681554750,7400,7410,7420,7400,2352
20241120,110900,664144200,7410,7350,7410,7350,1703
20241120,110800,651554330,7380,7380,7380,7380,20
20241120,110700,651406730,7390,7360,7390,7350,492
20241120,110600,647785420,7360,7380,7380,7360,738
20241120,110500,642345990,7380,7380,7380,7380,800
20241120,110400,636441990,7380,7380,7380,7380,13
20241120,110300,636346050,7380,7390,7400,7380,697
20241120,110200,631192950,7390,7390,7390,7380,588
20241120,110100,626851970,7390,7390,7390,7390,66
20241120,110000,626364230,7390,7390,7390,7360,285
20241120,105900,624258350,7400,7420,7420,7390,2230
20241120,105800,607745160,7410,7390,7410,7390,1093
20241120,105700,599653580,7360,7350,7360,7350,62
20241120,105600,599197380,7400,7410,7410,7390,1802
20241120,105500,585863060,7400,7340,7410,7330,3421
20241120,105400,560612110,7340,7350,7350,7330,44
20241120,105300,560289490,7320,7320,7330,7320,428
20241120,105200,557156360,7350,7310,7350,7310,10
20241120,105100,557082980,7300,7300,7350,7300,1539
20241120,105000,545794720,7310,7290,7310,7290,1371
20241120,104900,535779950,7290,7250,7290,7250,36
20241120,104800,535518100,7260,7290,7290,7260,75
20241120,104700,534972560,7290,7290,7290,7280,243
20241120,104600,533201400,7290,7270,7290,7270,620
20241120,104500,528687800,7270,7270,7270,7270,240
20241120,104400,526943000,7270,7260,7270,7260,422
20241120,104300,523879270,7250,7240,7250,7240,37
20241120,104200,523611170,7240,7250,7260,7240,97
20241120,104100,522907920,7250,7250,7250,7250,1
20241120,104000,522900670,7240,7240,7260,7240,592
20241120,103900,518609100,7250,7250,7250,7250,28
20241120,103800,518406100,7250,7250,7250,7250,11
20241120,103700,518326350,7230,7230,7230,7230,55
20241120,103600,517928700,7220,7220,7220,7220,2
20241120,103500,517914260,7220,7220,7220,7220,1
20241120,103400,517907040,7220,7220,7220,7220,1
20241120,103300,517899820,7230,7210,7230,7210,4
20241120,103200,517870940,7240,7210,7240,7210,24
20241120,103100,517697470,7210,7230,7230,7210,303
20241120,103000,515512800,7200,7200,7200,7200,290
20241120,102900,513424800,7200,7240,7240,7200,1720
20241120,102800,501037440,7240,7250,7250,7240,1156
20241120,102700,492657170,7250,7250,7270,7250,1330
20241120,102600,483010530,7240,7260,7260,7240,55
20241120,102500,482612070,7250,7220,7260,7220,2708
20241120,102400,462987890,7210,7210,7220,7210,107
20241120,102300,462216030,7210,7210,7210,7210,130
20241120,102200,461278730,7210,7200,7210,7170,382
20241120,102100,458534270,7210,7210,7210,7210,100
20241120,102000,457813270,7210,7180,7210,7180,55
20241120,101900,457418160,7180,7180,7180,7180,26
20241120,101800,457231480,7180,7190,7190,7180,671
20241120,101700,452412480,7200,7230,7230,7200,46
20241120,101600,452080820,7230,7210,7230,7210,12
20241120,101500,451994280,7210,7240,7240,7210,473
20241120,101400,448582410,7220,7250,7250,7220,88
20241120,101300,447945800,7250,7230,7250,7230,568
20241120,101200,443837410,7220,7230,7230,7210,319
20241120,101100,441531770,7200,7220,7230,7200,278
20241120,101000,439527880,7200,7220,7220,7200,103
20241120,100900,438786200,7210,7210,7210,7210,23
20241120,100800,438620370,7210,7210,7230,7210,911
20241120,100700,432044640,7220,7220,7220,7210,77
20241120,100600,431489410,7230,7230,7230,7190,10
20241120,100500,431417180,7230,7220,7230,7220,661
20241120,100400,426644690,7220,7220,7220,7220,5
20241120,100300,426608590,7180,7190,7220,7180,40
20241120,100200,426320990,7220,7220,7220,7220,2
20241120,100100,426306550,7230,7230,7230,7230,60
20241120,100000,425872750,7230,7230,7230,7230,16
20241120,095900,425757070,7180,7190,7240,7170,737
20241120,095800,420464720,7190,7170,7190,7170,945
20241120,095700,413684940,7170,7170,7180,7170,1103
20241120,095600,405776330,7180,7160,7190,7160,707
20241120,095500,400706220,7160,7180,7180,7160,1852
20241120,095400,387430780,7180,7180,7180,7170,1343
20241120,095300,377793850,7180,7180,7180,7170,356
20241120,095200,375239070,7180,7190,7190,7170,1385
20241120,095100,365286590,7190,7190,7190,7190,63
20241120,095000,364833620,7190,7190,7190,7190,248
20241120,094900,363050500,7190,7190,7190,7180,401
20241120,094800,360170680,7190,7210,7210,7190,635
20241120,094700,355599100,7220,7230,7230,7210,53
20241120,094600,355216920,7240,7240,7240,7240,0
20241120,094500,355216920,7240,7240,7240,7240,14
20241120,094400,355115560,7240,7220,7240,7200,849
20241120,094300,348993480,7240,7210,7240,7210,13
20241120,094200,348899660,7210,7220,7230,7210,575
20241120,094100,344748400,7250,7250,7250,7250,211
20241120,094000,343218650,7250,7190,7250,7190,557
20241120,093900,339206870,7170,7180,7180,7170,1684
20241120,093800,327132540,7180,7230,7250,7170,3461
20241120,093700,302225580,7220,7260,7260,7220,215
20241120,093600,300665200,7270,7260,7270,7260,2438
20241120,093500,282941150,7270,7210,7270,7210,24
20241120,093400,282767940,7210,7200,7240,7200,38
20241120,093300,282493420,7190,7210,7210,7190,1341
20241120,093200,272837150,7210,7210,7210,7210,850
20241120,093100,266708650,7210,7210,7220,7210,458
20241120,093000,263406260,7210,7220,7220,7210,1336
20241120,092900,253768690,7220,7230,7230,7220,2201
20241120,092800,237869370,7240,7240,7240,7230,593
20241120,092700,233581160,7240,7250,7250,7230,3250
20241120,092600,210055170,7250,7250,7250,7240,1524
20241120,092500,199012620,7250,7250,7260,7250,306
20241120,092400,196791100,7290,7290,7290,7240,3306
20241120,092300,172826140,7290,7290,7290,7260,320
20241120,092200,170501800,7290,7280,7290,7260,278
20241120,092100,168483080,7290,7280,7290,7280,600
20241120,092000,164110350,7260,7260,7280,7250,972
20241120,091900,157053070,7270,7270,7270,7260,421
20241120,091800,153995930,7290,7290,7290,7270,560
20241120,091700,149918010,7300,7300,7310,7300,320
20241120,091600,147581960,7300,7320,7320,7300,203
20241120,091500,146098040,7310,7310,7340,7310,129
20241120,091400,145151680,7340,7320,7350,7310,425
20241120,091300,142035910,7320,7280,7350,7280,667
20241120,091200,137161730,7280,7280,7320,7280,927
20241120,091100,130404360,7250,7270,7270,7250,2542
20241120,091000,111956910,7260,7260,7260,7260,117
20241120,090900,111107490,7260,7250,7310,7240,1319
20241120,090800,101541410,7250,7260,7270,7250,1366
20241120,090700,91623840,7260,7250,7270,7250,656
20241120,090600,86867610,7250,7250,7250,7240,936
20241120,090500,80086820,7250,7270,7290,7240,914
20241120,090400,73447430,7270,7300,7370,7230,3105
20241120,090300,50756210,7300,7300,7350,7290,831
20241120,090200,44688830,7300,7290,7350,7290,820
20241120,090100,38697540,7290,7390,7390,7290,1843
20241120,090000,25207450,7390,7390,7400,7390,3381