stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,214300,14002540180,7580,7580,7580,7580,17351
20241121,214200,14002540180,7580,7580,7580,7580,0
20241121,214100,14002540180,7580,7580,7580,7580,0
20241121,214000,14002540180,7580,7580,7580,7580,0
20241121,213900,14002540180,7580,7580,7580,7580,0
20241121,213800,14002540180,7580,7580,7580,7580,0
20241121,213700,14002540180,7580,7580,7580,7580,0
20241121,213600,14002540180,7580,7580,7580,7580,0
20241121,213500,14002540180,7580,7580,7580,7580,0
20241121,213400,14002540180,7580,7580,7580,7580,0
20241121,213300,14002540180,7580,7580,7580,7580,0
20241121,213200,14002540180,7580,7580,7580,7580,0
20241121,213100,14002540180,7580,7580,7580,7580,0
20241121,213000,14002540180,7580,7580,7580,7580,0
20241121,212900,14002540180,7580,7580,7580,7580,0
20241121,212800,14002540180,7580,7580,7580,7580,0
20241121,212700,14002540180,7580,7580,7580,7580,0
20241121,212600,14002540180,7580,7580,7580,7580,0
20241121,212500,14002540180,7580,7580,7580,7580,0
20241121,212400,14002540180,7580,7580,7580,7580,0
20241121,212300,14002540180,7580,7580,7580,7580,0
20241121,212200,14002540180,7580,7580,7580,7580,0
20241121,212100,14002540180,7580,7580,7580,7580,0
20241121,212000,14002540180,7580,7580,7580,7580,0
20241121,211900,14002540180,7580,7580,7580,7580,0
20241121,211800,14002540180,7580,7580,7580,7580,0
20241121,211700,14002540180,7580,7580,7580,7580,0
20241121,211600,14002540180,7580,7580,7580,7580,0
20241121,211500,14002540180,7580,7580,7580,7580,0
20241121,211400,14002540180,7580,7580,7580,7580,0
20241121,211300,14002540180,7580,7580,7580,7580,17351
20241121,211200,14002540180,7580,7580,7580,7580,0
20241121,211100,14002540180,7580,7580,7580,7580,0
20241121,211000,14002540180,7580,7580,7580,7580,0
20241121,210900,14002540180,7580,7580,7580,7580,0
20241121,210800,14002540180,7580,7580,7580,7580,0
20241121,210700,14002540180,7580,7580,7580,7580,0
20241121,210600,14002540180,7580,7580,7580,7580,0
20241121,210500,14002540180,7580,7580,7580,7580,0
20241121,210400,14002540180,7580,7580,7580,7580,0
20241121,210300,14002540180,7580,7580,7580,7580,0
20241121,210200,14002540180,7580,7580,7580,7580,0
20241121,210100,14002540180,7580,7580,7580,7580,0
20241121,210000,14002540180,7580,7580,7580,7580,0
20241121,205900,14002540180,7580,7580,7580,7580,0
20241121,205800,14002540180,7580,7580,7580,7580,0
20241121,205700,14002540180,7580,7580,7580,7580,0
20241121,205600,14002540180,7580,7580,7580,7580,0
20241121,205500,14002540180,7580,7580,7580,7580,0
20241121,205400,14002540180,7580,7580,7580,7580,0
20241121,205300,14002540180,7580,7580,7580,7580,0
20241121,205200,14002540180,7580,7580,7580,7580,0
20241121,205100,14002540180,7580,7580,7580,7580,0
20241121,205000,14002540180,7580,7580,7580,7580,0
20241121,204900,14002540180,7580,7580,7580,7580,0
20241121,204800,14002540180,7580,7580,7580,7580,0
20241121,204700,14002540180,7580,7580,7580,7580,0
20241121,204600,14002540180,7580,7580,7580,7580,0
20241121,204500,14002540180,7580,7580,7580,7580,0
20241121,204400,14002540180,7580,7580,7580,7580,0
20241121,204300,14002540180,7580,7580,7580,7580,17351
20241121,204200,14002540180,7580,7580,7580,7580,0
20241121,204100,14002540180,7580,7580,7580,7580,0
20241121,204000,14002540180,7580,7580,7580,7580,0
20241121,203900,14002540180,7580,7580,7580,7580,0
20241121,203800,14002540180,7580,7580,7580,7580,0
20241121,203700,14002540180,7580,7580,7580,7580,0
20241121,203600,14002540180,7580,7580,7580,7580,0
20241121,203500,14002540180,7580,7580,7580,7580,0
20241121,203400,14002540180,7580,7580,7580,7580,0
20241121,203300,14002540180,7580,7580,7580,7580,0
20241121,203200,14002540180,7580,7580,7580,7580,0
20241121,203100,14002540180,7580,7580,7580,7580,0
20241121,203000,14002540180,7580,7580,7580,7580,0
20241121,202900,14002540180,7580,7580,7580,7580,0
20241121,202800,14002540180,7580,7580,7580,7580,0
20241121,202700,14002540180,7580,7580,7580,7580,0
20241121,202600,14002540180,7580,7580,7580,7580,0
20241121,202500,14002540180,7580,7580,7580,7580,0
20241121,202400,14002540180,7580,7580,7580,7580,0
20241121,202300,14002540180,7580,7580,7580,7580,0
20241121,202200,14002540180,7580,7580,7580,7580,0
20241121,202100,14002540180,7580,7580,7580,7580,0
20241121,202000,14002540180,7580,7580,7580,7580,0
20241121,201900,14002540180,7580,7580,7580,7580,0
20241121,201800,14002540180,7580,7580,7580,7580,0
20241121,201700,14002540180,7580,7580,7580,7580,0
20241121,201600,14002540180,7580,7580,7580,7580,0
20241121,201500,14002540180,7580,7580,7580,7580,0
20241121,201400,14002540180,7580,7580,7580,7580,0
20241121,201300,14002540180,7580,7580,7580,7580,17351
20241121,201200,14002540180,7580,7580,7580,7580,0
20241121,201100,14002540180,7580,7580,7580,7580,0
20241121,201000,14002540180,7580,7580,7580,7580,0
20241121,200900,14002540180,7580,7580,7580,7580,0
20241121,200800,14002540180,7580,7580,7580,7580,0
20241121,200700,14002540180,7580,7580,7580,7580,0
20241121,200600,14002540180,7580,7580,7580,7580,0
20241121,200500,14002540180,7580,7580,7580,7580,0
20241121,200400,14002540180,7580,7580,7580,7580,0
20241121,200300,14002540180,7580,7580,7580,7580,0
20241121,200200,14002540180,7580,7580,7580,7580,0
20241121,200100,14002540180,7580,7580,7580,7580,0
20241121,200000,14002540180,7580,7580,7580,7580,0
20241121,195900,14002540180,7580,7580,7580,7580,0
20241121,195800,14002540180,7580,7580,7580,7580,0
20241121,195700,14002540180,7580,7580,7580,7580,0
20241121,195600,14002540180,7580,7580,7580,7580,0
20241121,195500,14002540180,7580,7580,7580,7580,0
20241121,195400,14002540180,7580,7580,7580,7580,0
20241121,195300,14002540180,7580,7580,7580,7580,0
20241121,195200,14002540180,7580,7580,7580,7580,0
20241121,195100,14002540180,7580,7580,7580,7580,0
20241121,195000,14002540180,7580,7580,7580,7580,0
20241121,194900,14002540180,7580,7580,7580,7580,0
20241121,194800,14002540180,7580,7580,7580,7580,0
20241121,194700,14002540180,7580,7580,7580,7580,0
20241121,194600,14002540180,7580,7580,7580,7580,0
20241121,194500,14002540180,7580,7580,7580,7580,0
20241121,194400,14002540180,7580,7580,7580,7580,0
20241121,194300,14002540180,7580,7580,7580,7580,17351
20241121,194200,14002540180,7580,7580,7580,7580,0
20241121,194100,14002540180,7580,7580,7580,7580,0
20241121,194000,14002540180,7580,7580,7580,7580,0
20241121,193900,14002540180,7580,7580,7580,7580,0
20241121,193800,14002540180,7580,7580,7580,7580,0
20241121,193700,14002540180,7580,7580,7580,7580,0
20241121,193600,14002540180,7580,7580,7580,7580,0
20241121,193500,14002540180,7580,7580,7580,7580,0
20241121,193400,14002540180,7580,7580,7580,7580,0
20241121,193300,14002540180,7580,7580,7580,7580,0
20241121,193200,14002540180,7580,7580,7580,7580,0
20241121,193100,14002540180,7580,7580,7580,7580,0
20241121,193000,14002540180,7580,7580,7580,7580,0
20241121,192900,14002540180,7580,7580,7580,7580,0
20241121,192800,14002540180,7580,7580,7580,7580,0
20241121,192700,14002540180,7580,7580,7580,7580,0
20241121,192600,14002540180,7580,7580,7580,7580,0
20241121,192500,14002540180,7580,7580,7580,7580,0
20241121,192400,14002540180,7580,7580,7580,7580,0
20241121,192300,14002540180,7580,7580,7580,7580,0
20241121,192200,14002540180,7580,7580,7580,7580,0
20241121,192100,14002540180,7580,7580,7580,7580,0
20241121,192000,14002540180,7580,7580,7580,7580,0
20241121,191900,14002540180,7580,7580,7580,7580,0
20241121,191800,14002540180,7580,7580,7580,7580,0
20241121,191700,14002540180,7580,7580,7580,7580,0
20241121,191600,14002540180,7580,7580,7580,7580,0
20241121,191500,14002540180,7580,7580,7580,7580,0
20241121,191400,14002540180,7580,7580,7580,7580,0
20241121,191300,14002540180,7580,7580,7580,7580,17351
20241121,191200,14002540180,7580,7580,7580,7580,0
20241121,191100,14002540180,7580,7580,7580,7580,0
20241121,191000,14002540180,7580,7580,7580,7580,0
20241121,190900,14002540180,7580,7580,7580,7580,0
20241121,190800,14002540180,7580,7580,7580,7580,0
20241121,190700,14002540180,7580,7580,7580,7580,0
20241121,190600,14002540180,7580,7580,7580,7580,0
20241121,190500,14002540180,7580,7580,7580,7580,0
20241121,190400,14002540180,7580,7580,7580,7580,0
20241121,190300,14002540180,7580,7580,7580,7580,0
20241121,190200,14002540180,7580,7580,7580,7580,0
20241121,190100,14002540180,7580,7580,7580,7580,0
20241121,190000,14002540180,7580,7580,7580,7580,0
20241121,185900,14002540180,7580,7580,7580,7580,0
20241121,185800,14002540180,7580,7580,7580,7580,0
20241121,185700,14002540180,7580,7580,7580,7580,0
20241121,185600,14002540180,7580,7580,7580,7580,0
20241121,185500,14002540180,7580,7580,7580,7580,0
20241121,185400,14002540180,7580,7580,7580,7580,0
20241121,185300,14002540180,7580,7580,7580,7580,0
20241121,185200,14002540180,7580,7580,7580,7580,0
20241121,185100,14002540180,7580,7580,7580,7580,0
20241121,185000,14002540180,7580,7580,7580,7580,0
20241121,184900,14002540180,7580,7580,7580,7580,0
20241121,184800,14002540180,7580,7580,7580,7580,0
20241121,184700,14002540180,7580,7580,7580,7580,0
20241121,184600,14002540180,7580,7580,7580,7580,0
20241121,184500,14002540180,7580,7580,7580,7580,0
20241121,184400,14002540180,7580,7580,7580,7580,0
20241121,184300,14002540180,7580,7580,7580,7580,17351
20241121,184200,14002540180,7580,7580,7580,7580,0
20241121,184100,14002540180,7580,7580,7580,7580,0
20241121,184000,14002540180,7580,7580,7580,7580,0
20241121,183900,14002540180,7580,7580,7580,7580,0
20241121,183800,14002540180,7580,7580,7580,7580,0
20241121,183700,14002540180,7580,7580,7580,7580,0
20241121,183600,14002540180,7580,7580,7580,7580,0
20241121,183500,14002540180,7580,7580,7580,7580,0
20241121,183400,14002540180,7580,7580,7580,7580,0
20241121,183300,14002540180,7580,7580,7580,7580,0
20241121,183200,14002540180,7580,7580,7580,7580,0
20241121,183100,14002540180,7580,7580,7580,7580,0
20241121,183000,14002540180,7580,7580,7580,7580,0
20241121,182900,14002540180,7580,7580,7580,7580,0
20241121,182800,14002540180,7580,7580,7580,7580,0
20241121,182700,14002540180,7580,7580,7580,7580,0
20241121,182600,14002540180,7580,7580,7580,7580,0
20241121,182500,14002540180,7580,7580,7580,7580,0
20241121,182400,14002540180,7580,7580,7580,7580,0
20241121,182300,14002540180,7580,7580,7580,7580,0
20241121,182200,14002540180,7580,7580,7580,7580,0
20241121,182100,14002540180,7580,7580,7580,7580,0
20241121,182000,14002540180,7580,7580,7580,7580,0
20241121,181900,14002540180,7580,7580,7580,7580,0
20241121,181800,14002540180,7580,7580,7580,7580,0
20241121,181700,14002540180,7580,7580,7580,7580,0
20241121,181600,14002540180,7580,7580,7580,7580,0
20241121,181500,14002540180,7580,7580,7580,7580,0
20241121,181400,14002540180,7580,7580,7580,7580,0
20241121,181300,14002540180,7580,7580,7580,7580,17351
20241121,181200,14002540180,7580,7580,7580,7580,0
20241121,181100,14002540180,7580,7580,7580,7580,0
20241121,181000,14002540180,7580,7580,7580,7580,0
20241121,180900,14002540180,7580,7580,7580,7580,0
20241121,180800,14002540180,7580,7580,7580,7580,0
20241121,180700,14002540180,7580,7580,7580,7580,0
20241121,180600,14002540180,7580,7580,7580,7580,0
20241121,180500,14002540180,7580,7580,7580,7580,0
20241121,180400,14002540180,7580,7580,7580,7580,0
20241121,180300,14002540180,7580,7580,7580,7580,0
20241121,180200,14002540180,7580,7580,7580,7580,0
20241121,180100,14002540180,7580,7580,7580,7580,0
20241121,180000,14002540180,7580,7580,7580,7580,0
20241121,175900,14002540180,7580,7580,7580,7580,0
20241121,175800,14002540180,7580,7580,7580,7580,0
20241121,175700,14002540180,7580,7580,7580,7580,0
20241121,175600,14002540180,7580,7580,7580,7580,0
20241121,175500,14002540180,7580,7580,7580,7580,0
20241121,175400,14002540180,7580,7580,7580,7580,0
20241121,175300,14002540180,7580,7580,7580,7580,0
20241121,175200,14002540180,7580,7580,7580,7580,0
20241121,175100,14002540180,7580,7580,7580,7580,0
20241121,175000,14002540180,7580,7580,7580,7580,0
20241121,174900,14002540180,7580,7580,7580,7580,0
20241121,174800,14002540180,7580,7580,7580,7580,0
20241121,174700,14002540180,7580,7580,7580,7580,0
20241121,174600,14002540180,7580,7580,7580,7580,0
20241121,174500,14002540180,7580,7580,7580,7580,0
20241121,174400,14002540180,7580,7580,7580,7580,0
20241121,174300,14002540180,7580,7580,7580,7580,17351
20241121,174200,14002540180,7580,7580,7580,7580,0
20241121,174100,14002540180,7580,7580,7580,7580,0
20241121,174000,14002540180,7580,7580,7580,7580,0
20241121,173900,14002540180,7580,7580,7580,7580,0
20241121,173800,14002540180,7580,7580,7580,7580,0
20241121,173700,14002540180,7580,7580,7580,7580,0
20241121,173600,14002540180,7580,7580,7580,7580,0
20241121,173500,14002540180,7580,7580,7580,7580,0
20241121,173400,14002540180,7580,7580,7580,7580,0
20241121,173300,14002540180,7580,7580,7580,7580,0
20241121,173200,14002540180,7580,7580,7580,7580,0
20241121,173100,14002540180,7580,7580,7580,7580,0
20241121,173000,14002540180,7580,7580,7580,7580,0
20241121,172900,14002540180,7580,7580,7580,7580,0
20241121,172800,14002540180,7580,7580,7580,7580,0
20241121,172700,14002540180,7580,7580,7580,7580,0
20241121,172600,14002540180,7580,7580,7580,7580,0
20241121,172500,14002540180,7580,7580,7580,7580,0
20241121,172400,14002540180,7580,7580,7580,7580,0
20241121,172300,14002540180,7580,7580,7580,7580,0
20241121,172200,14002540180,7580,7580,7580,7580,0
20241121,172100,14002540180,7580,7580,7580,7580,0
20241121,172000,14002540180,7580,7580,7580,7580,0
20241121,171900,14002540180,7580,7580,7580,7580,0
20241121,171800,14002540180,7580,7580,7580,7580,0
20241121,171700,14002540180,7580,7580,7580,7580,0
20241121,171600,14002540180,7580,7580,7580,7580,0
20241121,171500,14002540180,7580,7580,7580,7580,0
20241121,171400,14002540180,7580,7580,7580,7580,0
20241121,171300,14002540180,7580,7580,7580,7580,17351
20241121,171200,14002540180,7580,7580,7580,7580,0
20241121,171100,14002540180,7580,7580,7580,7580,0
20241121,171000,14002540180,7580,7580,7580,7580,0
20241121,170900,14002540180,7580,7580,7580,7580,0
20241121,170800,14002540180,7580,7580,7580,7580,0
20241121,170700,14002540180,7580,7580,7580,7580,0
20241121,170600,14002540180,7580,7580,7580,7580,0
20241121,170500,14002540180,7580,7580,7580,7580,0
20241121,170400,14002540180,7580,7580,7580,7580,0
20241121,170300,14002540180,7580,7580,7580,7580,0
20241121,170200,14002540180,7580,7580,7580,7580,0
20241121,170100,14002540180,7580,7580,7580,7580,0
20241121,170000,14002540180,7580,7580,7580,7580,0
20241121,165900,14002540180,7580,7580,7580,7580,0
20241121,165800,14002540180,7580,7580,7580,7580,0
20241121,165700,14002540180,7580,7580,7580,7580,0
20241121,165600,14002540180,7580,7580,7580,7580,0
20241121,165500,14002540180,7580,7580,7580,7580,0
20241121,165400,14002540180,7580,7580,7580,7580,0
20241121,165300,14002540180,7580,7580,7580,7580,0
20241121,165200,14002540180,7580,7580,7580,7580,0
20241121,165100,14002540180,7580,7580,7580,7580,0
20241121,165000,14002540180,7580,7580,7580,7580,0
20241121,164900,14002540180,7580,7580,7580,7580,0
20241121,164800,14002540180,7580,7580,7580,7580,0
20241121,164700,14002540180,7580,7580,7580,7580,0
20241121,164600,14002540180,7580,7580,7580,7580,0
20241121,164500,14002540180,7580,7580,7580,7580,0
20241121,164400,14002540180,7580,7580,7580,7580,0
20241121,164300,14002540180,7580,7580,7580,7580,17351
20241121,164200,14002540180,7580,7580,7580,7580,0
20241121,164100,14002540180,7580,7580,7580,7580,0
20241121,164000,14002540180,7580,7580,7580,7580,0
20241121,163900,14002540180,7580,7580,7580,7580,0
20241121,163800,14002540180,7580,7580,7580,7580,0
20241121,163700,14002540180,7580,7580,7580,7580,0
20241121,163600,14002540180,7580,7580,7580,7580,0
20241121,163500,14002540180,7580,7580,7580,7580,0
20241121,163400,14002540180,7580,7580,7580,7580,0
20241121,163300,14002540180,7580,7580,7580,7580,0
20241121,163200,14002540180,7580,7580,7580,7580,0
20241121,163100,14002540180,7580,7580,7580,7580,0
20241121,163000,14002540180,7580,7580,7580,7580,0
20241121,162900,14002540180,7580,7580,7580,7580,0
20241121,162800,14002540180,7580,7580,7580,7580,0
20241121,162700,14002540180,7580,7580,7580,7580,0
20241121,162600,14002540180,7580,7580,7580,7580,0
20241121,162500,14002540180,7580,7580,7580,7580,0
20241121,162400,14002540180,7580,7580,7580,7580,0
20241121,162300,14002540180,7580,7580,7580,7580,0
20241121,162200,14002540180,7580,7580,7580,7580,0
20241121,162100,14002540180,7580,7580,7580,7580,0
20241121,162000,14002540180,7580,7580,7580,7580,0
20241121,161900,14002540180,7580,7580,7580,7580,0
20241121,161800,14002540180,7580,7580,7580,7580,0
20241121,161700,14002540180,7580,7580,7580,7580,0
20241121,161600,14002540180,7580,7580,7580,7580,0
20241121,161500,14002540180,7580,7580,7580,7580,0
20241121,161400,14002540180,7580,7580,7580,7580,0
20241121,161300,14002540180,7580,7580,7580,7580,17351
20241121,161200,14002540180,7580,7580,7580,7580,0
20241121,161100,14002540180,7580,7580,7580,7580,0
20241121,161000,14002540180,7580,7580,7580,7580,0
20241121,160900,14002540180,7580,7580,7580,7580,0
20241121,160800,14002540180,7580,7580,7580,7580,0
20241121,160700,14002540180,7580,7580,7580,7580,0
20241121,160600,14002540180,7580,7580,7580,7580,0
20241121,160500,14002540180,7580,7580,7580,7580,0
20241121,160400,14002540180,7580,7580,7580,7580,0
20241121,160300,14002540180,7580,7580,7580,7580,0
20241121,160200,14002540180,7580,7580,7580,7580,0
20241121,160100,14002540180,7580,7580,7580,7580,0
20241121,160000,14002540180,7580,7580,7580,7580,0
20241121,155900,14002540180,7580,7580,7580,7580,0
20241121,155800,14002540180,7580,7580,7580,7580,0
20241121,155700,14002540180,7580,7580,7580,7580,0
20241121,155600,14002540180,7580,7580,7580,7580,0
20241121,155500,14002540180,7580,7580,7580,7580,0
20241121,155400,14002540180,7580,7580,7580,7580,0
20241121,155300,14002540180,7580,7580,7580,7580,0
20241121,155200,14002540180,7580,7580,7580,7580,0
20241121,155100,14002540180,7580,7580,7580,7580,0
20241121,155000,14002540180,7580,7580,7580,7580,0
20241121,154900,14002540180,7580,7580,7580,7580,0
20241121,154800,14002540180,7580,7580,7580,7580,0
20241121,154700,14002540180,7580,7580,7580,7580,0
20241121,154600,14002540180,7580,7580,7580,7580,0
20241121,154500,14002540180,7580,7580,7580,7580,0
20241121,154400,14002540180,7580,7580,7580,7580,0
20241121,154300,14002540180,7580,7580,7580,7580,17351
20241121,154200,14002540180,7580,7580,7580,7580,0
20241121,154100,14002540180,7580,7580,7580,7580,0
20241121,154000,14002540180,7580,7580,7580,7580,0
20241121,153900,14002540180,7580,7580,7580,7580,0
20241121,153800,14002540180,7580,7580,7580,7580,0
20241121,153700,14002540180,7580,7580,7580,7580,0
20241121,153600,14002540180,7580,7580,7580,7580,0
20241121,153500,14002540180,7580,7580,7580,7580,0
20241121,153400,14002540180,7580,7580,7580,7580,0
20241121,153300,14002540180,7580,7580,7580,7580,0
20241121,153200,14002540180,7580,7580,7580,7580,0
20241121,153100,14002540180,7580,7580,7580,7580,0
20241121,153000,14002540180,7580,7580,7580,7580,17351
20241121,152900,13871019600,7590,7590,7590,7590,0
20241121,152800,13871019600,7590,7590,7590,7590,0
20241121,152700,13871019600,7590,7590,7590,7590,0
20241121,152600,13871019600,7590,7590,7590,7590,0
20241121,152500,13871019600,7590,7590,7590,7590,0
20241121,152400,13871019600,7590,7590,7590,7590,0
20241121,152300,13871019600,7590,7590,7590,7590,0
20241121,152200,13871019600,7590,7590,7590,7590,0
20241121,152100,13871019600,7590,7590,7590,7590,0
20241121,152000,13871019600,7590,7590,7590,7590,0
20241121,151900,13871019600,7590,7570,7590,7550,3051
20241121,151800,13847916570,7590,7580,7590,7560,1489
20241121,151700,13836643180,7590,7590,7600,7590,1846
20241121,151600,13822625970,7590,7600,7610,7580,3606
20241121,151500,13795222660,7610,7540,7610,7540,5022
20241121,151400,13757178670,7560,7530,7560,7530,3702
20241121,151300,13729246110,7530,7500,7530,7500,1296
20241121,151200,13719508070,7500,7490,7510,7490,1197
20241121,151100,13710537460,7490,7500,7500,7490,1185
20241121,151000,13701661540,7500,7510,7510,7500,2471
20241121,150900,13683122290,7520,7510,7520,7500,955
20241121,150800,13675956080,7510,7500,7520,7500,423
20241121,150700,13672783130,7490,7520,7540,7490,3299
20241121,150600,13648013880,7510,7510,7530,7500,1215
20241121,150500,13638892180,7510,7500,7540,7490,2091
20241121,150400,13623195310,7500,7490,7500,7470,1752
20241121,150300,13610085980,7490,7490,7500,7480,1412
20241121,150200,13599510730,7490,7510,7520,7490,690
20241121,150100,13594336230,7520,7510,7540,7500,1584
20241121,150000,13582433450,7480,7480,7510,7480,2827
20241121,145900,13561267100,7470,7480,7490,7450,10660
20241121,145800,13481651840,7480,7540,7540,7480,16450
20241121,145700,13358075740,7540,7570,7570,7540,5166
20241121,145600,13319052250,7570,7590,7590,7570,672
20241121,145500,13313960860,7590,7610,7610,7590,2008
20241121,145400,13298683890,7610,7570,7610,7570,1875
20241121,145300,13284424520,7570,7590,7600,7570,725
20241121,145200,13278919350,7570,7580,7580,7560,2055
20241121,145100,13263360050,7580,7570,7580,7560,2381
20241121,145000,13245315930,7570,7590,7590,7570,2055
20241121,144900,13229747670,7590,7590,7600,7590,1214
20241121,144800,13220533270,7590,7570,7590,7570,507
20241121,144700,13216685360,7570,7570,7600,7560,1051
20241121,144600,13208726500,7560,7560,7570,7550,795
20241121,144500,13202711750,7560,7560,7560,7550,512
20241121,144400,13198844640,7550,7550,7570,7550,1076
20241121,144300,13190718690,7570,7570,7580,7550,1211
20241121,144200,13181569150,7570,7550,7570,7550,1505
20241121,144100,13170206100,7540,7550,7570,7540,1044
20241121,144000,13162320990,7550,7550,7570,7540,1962
20241121,143900,13147515770,7550,7560,7570,7540,2570
20241121,143800,13128111780,7550,7570,7570,7550,3078
20241121,143700,13104856420,7570,7580,7580,7570,559
20241121,143600,13100620710,7590,7570,7590,7570,248
20241121,143500,13098742500,7570,7570,7580,7570,241
20241121,143400,13096916730,7570,7580,7590,7570,814
20241121,143300,13090747280,7580,7580,7590,7560,576
20241121,143200,13086381300,7590,7600,7600,7550,1725
20241121,143100,13073343140,7590,7600,7600,7590,86
20241121,143000,13072690390,7600,7600,7600,7600,151
20241121,142900,13071542790,7600,7600,7640,7560,1534
20241121,142800,13059887800,7600,7550,7600,7550,2151
20241121,142700,13043549510,7550,7640,7640,7550,6914
20241121,142600,12991055080,7640,7650,7660,7640,448
20241121,142500,12987631210,7650,7670,7670,7650,914
20241121,142400,12980630540,7670,7670,7670,7660,270
20241121,142300,12978560270,7670,7670,7680,7670,779
20241121,142200,12972579960,7650,7670,7710,7650,4046
20241121,142100,12941511560,7660,7680,7700,7640,2366
20241121,142000,12923355850,7680,7580,7680,7580,4411
20241121,141900,12889692800,7580,7570,7590,7570,895
20241121,141800,12882905170,7550,7550,7550,7540,579
20241121,141700,12878535150,7550,7560,7570,7540,1313
20241121,141600,12868618040,7550,7540,7570,7540,474
20241121,141500,12865038150,7540,7560,7570,7540,1797
20241121,141400,12851478170,7570,7550,7570,7540,744
20241121,141300,12845862120,7550,7570,7570,7550,871
20241121,141200,12839285970,7570,7600,7600,7540,2614
20241121,141100,12819514200,7600,7600,7610,7600,47
20241121,141000,12819156670,7610,7600,7610,7590,999
20241121,140900,12811560200,7610,7600,7610,7600,1657
20241121,140800,12798951430,7610,7600,7610,7570,754
20241121,140700,12793227530,7580,7600,7600,7580,292
20241121,140600,12791014140,7610,7610,7610,7570,3147
20241121,140500,12767174300,7610,7600,7610,7580,322
20241121,140400,12764726810,7600,7590,7600,7580,3006
20241121,140300,12741911570,7590,7610,7610,7590,3930
20241121,140200,12712055920,7610,7610,7610,7600,810
20241121,140100,12705893280,7610,7620,7620,7610,453
20241121,140000,12702444770,7620,7600,7630,7600,1635
20241121,135900,12689989500,7600,7600,7600,7590,1331
20241121,135800,12679874060,7590,7560,7590,7540,3724
20241121,135700,12651700030,7540,7540,7550,7540,782
20241121,135600,12645800300,7550,7550,7550,7540,811
20241121,135500,12639681870,7550,7540,7550,7530,1733
20241121,135400,12626623290,7540,7550,7570,7530,1495
20241121,135300,12615350030,7550,7540,7550,7540,1348
20241121,135200,12605183320,7540,7550,7550,7530,4012
20241121,135100,12574932560,7550,7550,7550,7540,4308
20241121,135000,12542425270,7550,7570,7590,7550,3491
20241121,134900,12516027670,7560,7570,7590,7560,1528
20241121,134800,12504466710,7570,7590,7590,7570,3627
20241121,134700,12476987950,7590,7590,7600,7570,965
20241121,134600,12469673590,7570,7590,7590,7570,2313
20241121,134500,12452127460,7590,7580,7630,7550,6914
20241121,134400,12399866750,7570,7580,7630,7560,1316
20241121,134300,12389888890,7580,7600,7600,7550,7732
20241121,134200,12331385240,7600,7630,7640,7600,3242
20241121,134100,12306708990,7650,7650,7650,7620,459
20241121,134000,12303206300,7630,7650,7650,7630,625
20241121,133900,12298433400,7650,7640,7650,7640,872
20241121,133800,12291769900,7640,7650,7650,7630,1573
20241121,133700,12279744020,7650,7650,7660,7630,395
20241121,133600,12276721180,7650,7650,7660,7630,868
20241121,133500,12270089770,7650,7670,7670,7650,1006
20241121,133400,12262382680,7670,7660,7670,7650,1088
20241121,133300,12254056700,7670,7670,7680,7660,790
20241121,133200,12248002350,7670,7670,7690,7660,1455
20241121,133100,12236837140,7660,7690,7690,7650,1180
20241121,133000,12227786600,7690,7710,7730,7690,3755
20241121,132900,12198843300,7710,7680,7740,7680,4012
20241121,132800,12167915610,7680,7640,7680,7640,2819
20241121,132700,12146325890,7650,7630,7650,7630,1213
20241121,132600,12137059720,7630,7600,7630,7600,1087
20241121,132500,12128784170,7600,7600,7600,7580,2304
20241121,132400,12111292170,7600,7610,7620,7590,2186
20241121,132300,12094683280,7620,7630,7660,7610,3994
20241121,132200,12064236570,7670,7630,7670,7630,1549
20241121,132100,12052383990,7630,7630,7630,7610,1572
20241121,132000,12040400230,7620,7650,7650,7600,2338
20241121,131900,12022594020,7650,7570,7670,7570,3022
20241121,131800,11999594070,7570,7580,7590,7560,4536
20241121,131700,11965249310,7590,7560,7590,7560,765
20241121,131600,11959458050,7550,7560,7600,7550,10318
20241121,131500,11881459730,7560,7610,7610,7550,13903
20241121,131400,11776312410,7600,7640,7640,7600,3217
20241121,131300,11751835300,7640,7610,7660,7590,5267
20241121,131200,11711684330,7610,7570,7610,7530,8984
20241121,131100,11643656830,7560,7630,7630,7550,8864
20241121,131000,11576432610,7600,7670,7670,7550,40875
20241121,130900,11265388310,7670,7720,7720,7670,5877
20241121,130800,11220223530,7700,7670,7750,7650,7565
20241121,130700,11162184810,7690,7740,7760,7680,18556
20241121,130600,11019086510,7730,7770,7770,7730,5195
20241121,130500,10978852730,7750,7770,7780,7750,5506
20241121,130400,10936097220,7760,7780,7780,7760,2073
20241121,130300,10919994520,7780,7770,7810,7760,2372
20241121,130200,10901545250,7810,7750,7810,7750,12256
20241121,130100,10806528380,7750,7790,7800,7720,15640
20241121,130000,10685176190,7790,7820,7820,7790,777
20241121,125900,10679111940,7800,7800,7800,7790,1019
20241121,125800,10671168580,7790,7820,7820,7780,3152
20241121,125700,10646596350,7820,7810,7840,7810,891
20241121,125600,10639636170,7830,7780,7840,7780,2070
20241121,125500,10623516160,7780,7840,7840,7780,6070
20241121,125400,10576198620,7810,7840,7840,7810,1033
20241121,125300,10568128950,7840,7860,7880,7790,4598
20241121,125200,10532164000,7860,7790,7870,7780,1858
20241121,125100,10517614650,7780,7800,7830,7780,11339
20241121,125000,10429239800,7790,7900,7900,7790,43612
20241121,124900,10087733180,7900,7890,7900,7890,2293
20241121,124800,10069634640,7900,7910,7910,7890,1911
20241121,124700,10054552660,7900,7910,7930,7900,3745
20241121,124600,10024951880,7910,7910,7930,7900,853
20241121,124500,10018206990,7910,7900,7920,7900,2701
20241121,124400,9996860900,7900,7910,7920,7900,2310
20241121,124300,9978599560,7920,7900,7920,7890,2763
20241121,124200,9956752450,7900,7910,7930,7890,4313
20241121,124100,9922649910,7900,7920,7930,7900,2755
20241121,124000,9900859220,7930,7940,7940,7920,1529
20241121,123900,9888738470,7940,7930,7940,7930,971
20241121,123800,9881037310,7930,7940,7940,7930,407
20241121,123700,9877809340,7930,7970,7970,7920,1791
20241121,123600,9863583250,7960,7970,7990,7960,425
20241121,123500,9860195660,7970,8000,8000,7970,4296
20241121,123400,9825928470,7990,7980,8000,7980,1151
20241121,123300,9816736330,7990,8010,8010,7970,459
20241121,123200,9813077990,8010,7970,8010,7970,889
20241121,123100,9805982060,7970,7960,7970,7950,796
20241121,123000,9799647220,7960,7970,7970,7960,1004
20241121,122900,9791652680,7970,7960,8000,7960,682
20241121,122800,9786214190,7950,7950,7950,7920,551
20241121,122700,9781841060,7950,7930,7950,7920,806
20241121,122600,9775449580,7940,7960,7970,7890,16093
20241121,122500,9648086610,7960,7990,7990,7960,1152
20241121,122400,9638902630,7990,8020,8020,7990,612
20241121,122300,9634005750,8010,8020,8020,8010,376
20241121,122200,9630993660,8030,8030,8030,8030,320
20241121,122100,9628424060,8010,8020,8030,8000,1432
20241121,122000,9616960530,8010,8030,8030,8000,2300
20241121,121900,9598536080,8030,8040,8040,8000,1176
20241121,121800,9589101230,8040,8040,8050,8030,94
20241121,121700,9588345550,8050,8040,8050,8040,399
20241121,121600,9585135460,8050,8050,8050,8040,1292
20241121,121500,9574743950,8050,8070,8070,8040,1198
20241121,121400,9565088750,8060,8020,8090,8020,1786
20241121,121300,9550684400,8030,7990,8030,7990,338
20241121,121200,9547975800,8020,7990,8030,7990,1083
20241121,121100,9539304790,7960,7970,7970,7950,1495
20241121,121000,9527405040,7970,7970,7990,7970,297
20241121,120900,9525037130,7980,7970,7980,7970,1214
20241121,120800,9515359410,7960,7950,7980,7950,411
20241121,120700,9512086000,7950,7970,7970,7950,714
20241121,120600,9506398180,7970,7950,7970,7950,1402
20241121,120500,9495235590,7950,7950,7970,7930,633
20241121,120400,9490207720,7970,8000,8000,7940,7147
20241121,120300,9433295520,8000,7990,8000,7980,2705
20241121,120200,9411666800,8000,8000,8000,8000,125
20241121,120100,9410666800,8000,8010,8030,8000,660
20241121,120000,9405381320,8030,8000,8030,8000,1340
20241121,115900,9394647530,8000,8010,8010,8000,8200
20241121,115800,9329041770,8010,8050,8050,8010,1265
20241121,115700,9318890850,8050,8040,8050,8020,619
20241121,115600,9313921360,8030,8070,8070,8030,1638
20241121,115500,9300747350,8070,8070,8070,8050,974
20241121,115400,9292899800,8070,8070,8070,8050,482
20241121,115300,9289012300,8070,8060,8070,8040,1018
20241121,115200,9280816720,8070,8080,8080,8070,1265
20241121,115100,9270603710,8080,8030,8080,8030,468
20241121,115000,9266831080,8030,8030,8050,8030,765
20241121,114900,9260681110,8010,8020,8030,8010,614
20241121,114800,9255754280,8020,8010,8030,8000,1747
20241121,114700,9241760000,8010,8010,8010,8000,595
20241121,114600,9236998610,8000,8020,8020,8000,1805
20241121,114500,9222545650,8020,8040,8040,8020,925
20241121,114400,9215123070,8040,8040,8050,8030,680
20241121,114300,9209652010,8030,8020,8050,8000,1268
20241121,114200,9199480660,8040,7990,8040,7990,2635
20241121,114100,9178402550,7990,8020,8030,7980,10635
20241121,114000,9093306320,8010,8040,8050,8010,9710
20241121,113900,9015353870,8040,8050,8100,8040,2274
20241121,113800,8997048090,8050,8070,8070,8050,2769
20241121,113700,8974737180,8060,8060,8110,8050,2811
20241121,113600,8952079600,8060,8080,8090,8060,2123
20241121,113500,8934950650,8080,8100,8110,8070,2940
20241121,113400,8911188580,8120,8090,8120,8090,223
20241121,113300,8909383550,8090,8130,8140,8090,2454
20241121,113200,8889510680,8120,8110,8160,8100,2263
20241121,113100,8871110610,8100,8130,8130,8090,2123
20241121,113000,8853886010,8120,8150,8150,8110,2432
20241121,112900,8834102850,8150,8140,8150,8130,2222
20241121,112800,8816003100,8130,8140,8150,8110,2411
20241121,112700,8796379310,8140,8090,8140,8090,1829
20241121,112600,8781529160,8090,8090,8090,8080,453
20241121,112500,8777867020,8090,8080,8090,8070,1033
20241121,112400,8769528460,8070,8070,8090,8070,1268
20241121,112300,8759295070,8070,8100,8100,8070,1040
20241121,112200,8750894660,8080,8110,8110,8080,666
20241121,112100,8745507410,8090,8100,8100,8090,181
20241121,112000,8744041700,8100,8100,8110,8090,1127
20241121,111900,8734913000,8100,8100,8100,8100,300
20241121,111800,8732483000,8090,8090,8090,8090,5
20241121,111700,8732442550,8070,8060,8100,8060,2275
20241121,111600,8714078310,8070,8080,8100,8050,3223
20241121,111500,8688078000,8110,8090,8110,8070,2260
20241121,111400,8669818830,8090,8100,8140,8050,7454
20241121,111300,8609643600,8100,8100,8160,8100,793
20241121,111200,8603220240,8110,8110,8120,8100,977
20241121,111100,8595296620,8110,8100,8170,8100,263
20241121,111000,8593159430,8100,8120,8120,8100,3017
20241121,110900,8568689690,8130,8140,8140,8120,2659
20241121,110800,8547069620,8130,8160,8160,8130,3147
20241121,110700,8521460560,8150,8170,8170,8150,2636
20241121,110600,8499945080,8170,8180,8180,8160,2620
20241121,110500,8478541530,8180,8200,8200,8170,2282
20241121,110400,8459861940,8190,8190,8200,8180,1938
20241121,110300,8443990730,8190,8190,8200,8190,679
20241121,110200,8438426970,8200,8180,8200,8180,695
20241121,110100,8432734940,8180,8190,8200,8180,2177
20241121,110000,8414918190,8180,8200,8200,8160,1400
20241121,105900,8403470120,8190,8150,8200,8150,1930
20241121,105800,8387689700,8150,8170,8170,8150,771
20241121,105700,8381400930,8170,8150,8200,8150,371
20241121,105600,8378368430,8150,8140,8180,8140,687
20241121,105500,8372771340,8140,8170,8180,8140,1453
20241121,105400,8360933460,8170,8180,8180,8170,658
20241121,105300,8355554630,8170,8170,8180,8150,3758
20241121,105200,8324866350,8180,8200,8200,8180,1255
20241121,105100,8314596780,8200,8160,8200,8150,2136
20241121,105000,8297135280,8170,8160,8170,8150,453
20241121,104900,8293440790,8160,8160,8160,8140,231
20241121,104800,8291557900,8150,8160,8170,8130,1335
20241121,104700,8280684650,8160,8190,8200,8150,4122
20241121,104600,8246990940,8200,8180,8210,8180,3338
20241121,104500,8219640540,8180,8140,8190,8140,2354
20241121,104400,8200407050,8150,8080,8150,8080,1236
20241121,104300,8190366550,8080,8100,8100,8070,2321
20241121,104200,8171599410,8100,8100,8120,8100,1358
20241121,104100,8160590800,8100,8090,8110,8080,2880
20241121,104000,8137268470,8090,8100,8110,8090,3467
20241121,103900,8109212690,8090,8100,8110,8090,2202
20241121,103800,8091376270,8090,8110,8120,8060,2939
20241121,103700,8067637790,8080,8090,8120,8080,4232
20241121,103600,8033386190,8080,8070,8110,8040,13805
20241121,103500,7922160140,8080,8120,8150,8070,5866
20241121,103400,7874671330,8120,8150,8150,8090,9899
20241121,103300,7794262970,8130,8140,8170,8120,4186
20241121,103200,7760210090,8140,8190,8190,8110,9325
20241121,103100,7684305640,8150,8210,8220,8140,8885
20241121,103000,7611617590,8200,8270,8270,8200,3626
20241121,102900,7581762600,8270,8260,8270,8260,1191
20241121,102800,7571918120,8270,8240,8300,8240,3836
20241121,102700,7540213700,8240,8220,8250,8210,1570
20241121,102600,7527296660,8230,8220,8230,8210,1128
20241121,102500,7518017620,8220,8220,8230,8190,7326
20241121,102400,7457893270,8220,8270,8270,8220,6343
20241121,102300,7405617830,8280,8300,8340,8250,10733
20241121,102200,7316562990,8270,8250,8300,8250,2345
20241121,102100,7297181480,8250,8270,8270,8230,4661
20241121,102000,7258730350,8270,8280,8300,8260,5324
20241121,101900,7214678560,8300,8320,8330,8280,7150
20241121,101800,7155284320,8320,8380,8420,8290,21117
20241121,101700,6978948280,8380,8470,8480,8340,48477
20241121,101600,6570385560,8450,8270,8470,8270,36378
20241121,101500,6265357890,8270,8240,8330,8230,7762
20241121,101400,6201092360,8240,8240,8240,8210,1199
20241121,101300,6191222830,8230,8220,8230,8200,4052
20241121,101200,6157918430,8230,8160,8260,8140,9501
20241121,101100,6080111670,8160,8210,8210,8140,7007
20241121,101000,6022872160,8230,8170,8230,8130,11542
20241121,100900,5928663300,8170,8270,8280,8150,14080
20241121,100800,5812972950,8270,8330,8330,8270,7032
20241121,100700,5754606000,8330,8320,8330,8300,4764
20241121,100600,5714970120,8320,8350,8350,8290,12641
20241121,100500,5609756270,8350,8290,8360,8250,9336
20241121,100400,5532308310,8270,8290,8300,8260,9745
20241121,100300,5451703480,8290,8360,8370,8280,19009
20241121,100200,5293393330,8350,8410,8410,8310,37822
20241121,100100,4976434050,8410,8370,8410,8290,51055
20241121,100000,4550472000,8370,8190,8390,8140,74583
20241121,095900,3931271760,8190,8150,8260,8120,42756
20241121,095800,3580898330,8150,8080,8150,8080,9822
20241121,095700,3501272830,8070,8030,8080,8000,3795
20241121,095600,3470762770,8030,8070,8100,8030,12461
20241121,095500,3370354460,8080,7980,8160,7980,26971
20241121,095400,3152267910,7980,7980,7980,7960,1303
20241121,095300,3141877870,7970,7980,7980,7970,1797
20241121,095200,3127549970,7970,7970,7980,7970,679
20241121,095100,3122136920,7970,7980,7990,7970,576
20241121,095000,3117539590,7960,7940,7980,7930,2275
20241121,094900,3099473910,7940,7970,7980,7940,3763
20241121,094800,3069544130,7970,7980,7980,7970,1818
20241121,094700,3055048510,7980,7980,7980,7970,2004
20241121,094600,3039059780,7970,7990,8010,7970,1286
20241121,094500,3028798950,7970,8010,8010,7970,7162
20241121,094400,2971534060,8010,8020,8020,8000,1235
20241121,094300,2961643120,8020,8030,8030,8010,712
20241121,094200,2955933010,8030,8010,8040,7990,1785
20241121,094100,2941617940,8010,8000,8010,7990,457
20241121,094000,2937961740,7950,7980,8000,7940,1490
20241121,093900,2926090700,7980,7940,7980,7920,2542
20241121,093800,2905929370,7930,7960,7970,7930,5076
20241121,093700,2865594200,7950,7960,7970,7930,4349
20241121,093600,2831022140,7950,7980,7990,7950,1934
20241121,093500,2815615850,7990,8050,8050,7970,5939
20241121,093400,2768066770,8020,8000,8050,7970,6384
20241121,093300,2716862570,7990,7950,7990,7940,3070
20241121,093200,2692440880,7950,7930,7960,7930,3156
20241121,093100,2667343060,7930,7950,7950,7930,1287
20241121,093000,2657128400,7940,7940,7960,7940,877
20241121,092900,2650158280,7940,7950,7970,7920,1710
20241121,092800,2636571180,7920,7910,7950,7910,1872
20241121,092700,2621752510,7920,7920,7950,7910,1758
20241121,092600,2607829130,7920,7920,7950,7910,3580
20241121,092500,2579480140,7930,7930,7950,7920,2910
20241121,092400,2556407960,7920,7920,7960,7910,4897
20241121,092300,2517631720,7920,7910,7980,7890,7528
20241121,092200,2458057530,7910,7950,7980,7900,8774
20241121,092100,2388565400,7980,7940,7980,7920,3127
20241121,092000,2363728020,7940,8000,8000,7920,11739
20241121,091900,2270291090,8000,8030,8030,7990,5610
20241121,091800,2225331840,8030,8040,8080,8020,3136
20241121,091700,2200121350,8040,8040,8070,8020,7636
20241121,091600,2138792500,8050,8060,8090,8030,8272
20241121,091500,2072152370,8070,8050,8080,8040,3043
20241121,091400,2047612460,8040,8080,8130,8020,23591
20241121,091300,1857327550,8090,8030,8090,8030,8923
20241121,091200,1785276480,8030,8020,8080,8000,5946
20241121,091100,1737518520,8020,7960,8020,7950,13969
20241121,091000,1626125990,7960,8000,8000,7950,11867
20241121,090900,1531555140,7970,7980,8020,7950,6739
20241121,090800,1477798740,8050,7980,8050,7960,13734
20241121,090700,1368215720,8010,7990,8020,7970,7461
20241121,090600,1308609960,8000,8000,8010,7970,11841
20241121,090500,1214003820,8000,8060,8090,8000,10498
20241121,090400,1129365370,8050,8020,8050,8000,11002
20241121,090300,1041093680,8030,8060,8090,8010,14023
20241121,090200,928214930,8090,7920,8100,7920,17899
20241121,090100,784663300,7920,7850,8020,7840,18012
20241121,090000,642253480,7850,8000,8010,7830,79469