stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192700,4172178990,4850,4850,4850,4850,5088
20241122,192600,4172178990,4850,4850,4850,4850,0
20241122,192500,4172178990,4850,4850,4850,4850,0
20241122,192400,4172178990,4850,4850,4850,4850,0
20241122,192300,4172178990,4850,4850,4850,4850,0
20241122,192200,4172178990,4850,4850,4850,4850,0
20241122,192100,4172178990,4850,4850,4850,4850,0
20241122,192000,4172178990,4850,4850,4850,4850,0
20241122,191900,4172178990,4850,4850,4850,4850,0
20241122,191800,4172178990,4850,4850,4850,4850,0
20241122,191700,4172178990,4850,4850,4850,4850,0
20241122,191600,4172178990,4850,4850,4850,4850,0
20241122,191500,4172178990,4850,4850,4850,4850,0
20241122,191400,4172178990,4850,4850,4850,4850,0
20241122,191300,4172178990,4850,4850,4850,4850,0
20241122,191200,4172178990,4850,4850,4850,4850,0
20241122,191100,4172178990,4850,4850,4850,4850,0
20241122,191000,4172178990,4850,4850,4850,4850,0
20241122,190900,4172178990,4850,4850,4850,4850,0
20241122,190800,4172178990,4850,4850,4850,4850,0
20241122,190700,4172178990,4850,4850,4850,4850,0
20241122,190600,4172178990,4850,4850,4850,4850,0
20241122,190500,4172178990,4850,4850,4850,4850,0
20241122,190400,4172178990,4850,4850,4850,4850,0
20241122,190300,4172178990,4850,4850,4850,4850,0
20241122,190200,4172178990,4850,4850,4850,4850,0
20241122,190100,4172178990,4850,4850,4850,4850,0
20241122,190000,4172178990,4850,4850,4850,4850,0
20241122,185900,4172178990,4850,4850,4850,4850,0
20241122,185800,4172178990,4850,4850,4850,4850,0
20241122,185700,4172178990,4850,4850,4850,4850,5088
20241122,185600,4172178990,4850,4850,4850,4850,0
20241122,185500,4172178990,4850,4850,4850,4850,0
20241122,185400,4172178990,4850,4850,4850,4850,0
20241122,185300,4172178990,4850,4850,4850,4850,0
20241122,185200,4172178990,4850,4850,4850,4850,0
20241122,185100,4172178990,4850,4850,4850,4850,0
20241122,185000,4172178990,4850,4850,4850,4850,0
20241122,184900,4172178990,4850,4850,4850,4850,0
20241122,184800,4172178990,4850,4850,4850,4850,0
20241122,184700,4172178990,4850,4850,4850,4850,0
20241122,184600,4172178990,4850,4850,4850,4850,0
20241122,184500,4172178990,4850,4850,4850,4850,0
20241122,184400,4172178990,4850,4850,4850,4850,0
20241122,184300,4172178990,4850,4850,4850,4850,0
20241122,184200,4172178990,4850,4850,4850,4850,0
20241122,184100,4172178990,4850,4850,4850,4850,0
20241122,184000,4172178990,4850,4850,4850,4850,0
20241122,183900,4172178990,4850,4850,4850,4850,0
20241122,183800,4172178990,4850,4850,4850,4850,0
20241122,183700,4172178990,4850,4850,4850,4850,0
20241122,183600,4172178990,4850,4850,4850,4850,0
20241122,183500,4172178990,4850,4850,4850,4850,0
20241122,183400,4172178990,4850,4850,4850,4850,0
20241122,183300,4172178990,4850,4850,4850,4850,0
20241122,183200,4172178990,4850,4850,4850,4850,0
20241122,183100,4172178990,4850,4850,4850,4850,0
20241122,183000,4172178990,4850,4850,4850,4850,0
20241122,182900,4172178990,4850,4850,4850,4850,0
20241122,182800,4172178990,4850,4850,4850,4850,0
20241122,182700,4172178990,4850,4850,4850,4850,5088
20241122,182600,4172178990,4850,4850,4850,4850,0
20241122,182500,4172178990,4850,4850,4850,4850,0
20241122,182400,4172178990,4850,4850,4850,4850,0
20241122,182300,4172178990,4850,4850,4850,4850,0
20241122,182200,4172178990,4850,4850,4850,4850,0
20241122,182100,4172178990,4850,4850,4850,4850,0
20241122,182000,4172178990,4850,4850,4850,4850,0
20241122,181900,4172178990,4850,4850,4850,4850,0
20241122,181800,4172178990,4850,4850,4850,4850,0
20241122,181700,4172178990,4850,4850,4850,4850,0
20241122,181600,4172178990,4850,4850,4850,4850,0
20241122,181500,4172178990,4850,4850,4850,4850,0
20241122,181400,4172178990,4850,4850,4850,4850,0
20241122,181300,4172178990,4850,4850,4850,4850,0
20241122,181200,4172178990,4850,4850,4850,4850,0
20241122,181100,4172178990,4850,4850,4850,4850,0
20241122,181000,4172178990,4850,4850,4850,4850,0
20241122,180900,4172178990,4850,4850,4850,4850,0
20241122,180800,4172178990,4850,4850,4850,4850,0
20241122,180700,4172178990,4850,4850,4850,4850,0
20241122,180600,4172178990,4850,4850,4850,4850,0
20241122,180500,4172178990,4850,4850,4850,4850,0
20241122,180400,4172178990,4850,4850,4850,4850,0
20241122,180300,4172178990,4850,4850,4850,4850,0
20241122,180200,4172178990,4850,4850,4850,4850,0
20241122,180100,4172178990,4850,4850,4850,4850,0
20241122,180000,4172178990,4850,4850,4850,4850,0
20241122,175900,4172178990,4850,4850,4850,4850,0
20241122,175800,4172178990,4850,4850,4850,4850,0
20241122,175700,4172178990,4850,4850,4850,4850,5088
20241122,175600,4172178990,4850,4850,4850,4850,0
20241122,175500,4172178990,4850,4850,4850,4850,0
20241122,175400,4172178990,4850,4850,4850,4850,0
20241122,175300,4172178990,4850,4850,4850,4850,0
20241122,175200,4172178990,4850,4850,4850,4850,0
20241122,175100,4172178990,4850,4850,4850,4850,0
20241122,175000,4172178990,4850,4850,4850,4850,0
20241122,174900,4172178990,4850,4850,4850,4850,0
20241122,174800,4172178990,4850,4850,4850,4850,0
20241122,174700,4172178990,4850,4850,4850,4850,0
20241122,174600,4172178990,4850,4850,4850,4850,0
20241122,174500,4172178990,4850,4850,4850,4850,0
20241122,174400,4172178990,4850,4850,4850,4850,0
20241122,174300,4172178990,4850,4850,4850,4850,0
20241122,174200,4172178990,4850,4850,4850,4850,0
20241122,174100,4172178990,4850,4850,4850,4850,0
20241122,174000,4172178990,4850,4850,4850,4850,0
20241122,173900,4172178990,4850,4850,4850,4850,0
20241122,173800,4172178990,4850,4850,4850,4850,0
20241122,173700,4172178990,4850,4850,4850,4850,0
20241122,173600,4172178990,4850,4850,4850,4850,0
20241122,173500,4172178990,4850,4850,4850,4850,0
20241122,173400,4172178990,4850,4850,4850,4850,0
20241122,173300,4172178990,4850,4850,4850,4850,0
20241122,173200,4172178990,4850,4850,4850,4850,0
20241122,173100,4172178990,4850,4850,4850,4850,0
20241122,173000,4172178990,4850,4850,4850,4850,0
20241122,172900,4172178990,4850,4850,4850,4850,0
20241122,172800,4172178990,4850,4850,4850,4850,0
20241122,172700,4172178990,4850,4850,4850,4850,5088
20241122,172600,4172178990,4850,4850,4850,4850,0
20241122,172500,4172178990,4850,4850,4850,4850,0
20241122,172400,4172178990,4850,4850,4850,4850,0
20241122,172300,4172178990,4850,4850,4850,4850,0
20241122,172200,4172178990,4850,4850,4850,4850,0
20241122,172100,4172178990,4850,4850,4850,4850,0
20241122,172000,4172178990,4850,4850,4850,4850,0
20241122,171900,4172178990,4850,4850,4850,4850,0
20241122,171800,4172178990,4850,4850,4850,4850,0
20241122,171700,4172178990,4850,4850,4850,4850,0
20241122,171600,4172178990,4850,4850,4850,4850,0
20241122,171500,4172178990,4850,4850,4850,4850,0
20241122,171400,4172178990,4850,4850,4850,4850,0
20241122,171300,4172178990,4850,4850,4850,4850,0
20241122,171200,4172178990,4850,4850,4850,4850,0
20241122,171100,4172178990,4850,4850,4850,4850,0
20241122,171000,4172178990,4850,4850,4850,4850,0
20241122,170900,4172178990,4850,4850,4850,4850,0
20241122,170800,4172178990,4850,4850,4850,4850,0
20241122,170700,4172178990,4850,4850,4850,4850,0
20241122,170600,4172178990,4850,4850,4850,4850,0
20241122,170500,4172178990,4850,4850,4850,4850,0
20241122,170400,4172178990,4850,4850,4850,4850,0
20241122,170300,4172178990,4850,4850,4850,4850,0
20241122,170200,4172178990,4850,4850,4850,4850,0
20241122,170100,4172178990,4850,4850,4850,4850,0
20241122,170000,4172178990,4850,4850,4850,4850,0
20241122,165900,4172178990,4850,4850,4850,4850,0
20241122,165800,4172178990,4850,4850,4850,4850,0
20241122,165700,4172178990,4850,4850,4850,4850,5088
20241122,165600,4172178990,4850,4850,4850,4850,0
20241122,165500,4172178990,4850,4850,4850,4850,0
20241122,165400,4172178990,4850,4850,4850,4850,0
20241122,165300,4172178990,4850,4850,4850,4850,0
20241122,165200,4172178990,4850,4850,4850,4850,0
20241122,165100,4172178990,4850,4850,4850,4850,0
20241122,165000,4172178990,4850,4850,4850,4850,0
20241122,164900,4172178990,4850,4850,4850,4850,0
20241122,164800,4172178990,4850,4850,4850,4850,0
20241122,164700,4172178990,4850,4850,4850,4850,0
20241122,164600,4172178990,4850,4850,4850,4850,0
20241122,164500,4172178990,4850,4850,4850,4850,0
20241122,164400,4172178990,4850,4850,4850,4850,0
20241122,164300,4172178990,4850,4850,4850,4850,0
20241122,164200,4172178990,4850,4850,4850,4850,0
20241122,164100,4172178990,4850,4850,4850,4850,0
20241122,164000,4172178990,4850,4850,4850,4850,0
20241122,163900,4172178990,4850,4850,4850,4850,0
20241122,163800,4172178990,4850,4850,4850,4850,0
20241122,163700,4172178990,4850,4850,4850,4850,0
20241122,163600,4172178990,4850,4850,4850,4850,0
20241122,163500,4172178990,4850,4850,4850,4850,0
20241122,163400,4172178990,4850,4850,4850,4850,0
20241122,163300,4172178990,4850,4850,4850,4850,0
20241122,163200,4172178990,4850,4850,4850,4850,0
20241122,163100,4172178990,4850,4850,4850,4850,0
20241122,163000,4172178990,4850,4850,4850,4850,0
20241122,162900,4172178990,4850,4850,4850,4850,0
20241122,162800,4172178990,4850,4850,4850,4850,0
20241122,162700,4172178990,4850,4850,4850,4850,5088
20241122,162600,4172178990,4850,4850,4850,4850,0
20241122,162500,4172178990,4850,4850,4850,4850,0
20241122,162400,4172178990,4850,4850,4850,4850,0
20241122,162300,4172178990,4850,4850,4850,4850,0
20241122,162200,4172178990,4850,4850,4850,4850,0
20241122,162100,4172178990,4850,4850,4850,4850,0
20241122,162000,4172178990,4850,4850,4850,4850,0
20241122,161900,4172178990,4850,4850,4850,4850,0
20241122,161800,4172178990,4850,4850,4850,4850,0
20241122,161700,4172178990,4850,4850,4850,4850,0
20241122,161600,4172178990,4850,4850,4850,4850,0
20241122,161500,4172178990,4850,4850,4850,4850,0
20241122,161400,4172178990,4850,4850,4850,4850,0
20241122,161300,4172178990,4850,4850,4850,4850,0
20241122,161200,4172178990,4850,4850,4850,4850,0
20241122,161100,4172178990,4850,4850,4850,4850,0
20241122,161000,4172178990,4850,4850,4850,4850,0
20241122,160900,4172178990,4850,4850,4850,4850,0
20241122,160800,4172178990,4850,4850,4850,4850,0
20241122,160700,4172178990,4850,4850,4850,4850,0
20241122,160600,4172178990,4850,4850,4850,4850,0
20241122,160500,4172178990,4850,4850,4850,4850,0
20241122,160400,4172178990,4850,4850,4850,4850,0
20241122,160300,4172178990,4850,4850,4850,4850,0
20241122,160200,4172178990,4850,4850,4850,4850,0
20241122,160100,4172178990,4850,4850,4850,4850,0
20241122,160000,4172178990,4850,4850,4850,4850,0
20241122,155900,4172178990,4850,4850,4850,4850,0
20241122,155800,4172178990,4850,4850,4850,4850,0
20241122,155700,4172178990,4850,4850,4850,4850,5088
20241122,155600,4172178990,4850,4850,4850,4850,0
20241122,155500,4172178990,4850,4850,4850,4850,0
20241122,155400,4172178990,4850,4850,4850,4850,0
20241122,155300,4172178990,4850,4850,4850,4850,0
20241122,155200,4172178990,4850,4850,4850,4850,0
20241122,155100,4172178990,4850,4850,4850,4850,0
20241122,155000,4172178990,4850,4850,4850,4850,0
20241122,154900,4172178990,4850,4850,4850,4850,0
20241122,154800,4172178990,4850,4850,4850,4850,0
20241122,154700,4172178990,4850,4850,4850,4850,0
20241122,154600,4172178990,4850,4850,4850,4850,0
20241122,154500,4172178990,4850,4850,4850,4850,0
20241122,154400,4172178990,4850,4850,4850,4850,0
20241122,154300,4172178990,4850,4850,4850,4850,0
20241122,154200,4172178990,4850,4850,4850,4850,0
20241122,154100,4172178990,4850,4850,4850,4850,0
20241122,154000,4172178990,4850,4850,4850,4850,0
20241122,153900,4172178990,4850,4850,4850,4850,0
20241122,153800,4172178990,4850,4850,4850,4850,0
20241122,153700,4172178990,4850,4850,4850,4850,0
20241122,153600,4172178990,4850,4850,4850,4850,0
20241122,153500,4172178990,4850,4850,4850,4850,0
20241122,153400,4172178990,4850,4850,4850,4850,0
20241122,153300,4172178990,4850,4850,4850,4850,0
20241122,153200,4172178990,4850,4850,4850,4850,0
20241122,153100,4172178990,4850,4850,4850,4850,0
20241122,153000,4172178990,4850,4850,4850,4850,5088
20241122,152900,4147502190,4850,4850,4850,4850,0
20241122,152800,4147502190,4850,4850,4850,4850,0
20241122,152700,4147502190,4850,4850,4850,4850,0
20241122,152600,4147502190,4850,4850,4850,4850,0
20241122,152500,4147502190,4850,4850,4850,4850,0
20241122,152400,4147502190,4850,4850,4850,4850,0
20241122,152300,4147502190,4850,4850,4850,4850,0
20241122,152200,4147502190,4850,4850,4850,4850,0
20241122,152100,4147502190,4850,4850,4850,4850,0
20241122,152000,4147502190,4850,4850,4850,4850,0
20241122,151900,4147502190,4850,4850,4850,4850,20
20241122,151800,4147405190,4830,4840,4860,4830,761
20241122,151700,4143720600,4850,4840,4850,4830,1201
20241122,151600,4137905260,4840,4855,4855,4840,266
20241122,151500,4136615790,4855,4865,4865,4855,1116
20241122,151400,4131186480,4865,4870,4870,4865,608
20241122,151300,4128228215,4865,4850,4865,4850,114
20241122,151200,4127674925,4850,4865,4865,4850,79
20241122,151100,4127290925,4850,4870,4870,4850,8
20241122,151000,4127252105,4870,4860,4870,4850,785
20241122,150900,4123438895,4860,4865,4865,4850,145
20241122,150800,4122734200,4865,4860,4865,4850,435
20241122,150700,4120622600,4855,4865,4865,4855,21
20241122,150600,4120520635,4865,4865,4865,4860,148
20241122,150500,4119801130,4865,4865,4870,4865,218
20241122,150400,4118740175,4860,4860,4865,4860,134
20241122,150300,4118088565,4860,4865,4865,4860,46
20241122,150200,4117864870,4855,4865,4865,4855,860
20241122,150100,4113688470,4865,4870,4870,4865,109
20241122,150000,4113158130,4870,4875,4875,4870,187
20241122,145900,4112247210,4875,4870,4875,4870,292
20241122,145800,4110824595,4870,4870,4870,4870,31
20241122,145700,4110673625,4870,4870,4880,4870,1071
20241122,145600,4105457745,4870,4870,4870,4870,39
20241122,145500,4105267815,4870,4870,4870,4870,0
20241122,145400,4105267815,4870,4890,4890,4870,223
20241122,145300,4104179145,4870,4880,4880,4870,1099
20241122,145200,4098826895,4880,4890,4890,4880,120
20241122,145100,4098241240,4890,4870,4890,4870,326
20241122,145000,4096647915,4870,4875,4875,4870,26
20241122,144900,4096521245,4875,4885,4885,4875,10
20241122,144800,4096472435,4885,4890,4890,4885,9
20241122,144700,4096428450,4890,4890,4895,4890,405
20241122,144600,4094446870,4890,4895,4895,4890,2
20241122,144500,4094437085,4895,4870,4895,4870,1169
20241122,144400,4088728835,4870,4855,4870,4855,153
20241122,144300,4087984255,4855,4855,4855,4855,496
20241122,144200,4085576175,4855,4855,4855,4855,2
20241122,144100,4085566465,4860,4840,4865,4840,1074
20241122,144000,4080345625,4830,4830,4830,4830,101
20241122,143900,4079857795,4830,4845,4845,4825,1092
20241122,143800,4074579890,4845,4845,4845,4845,1
20241122,143700,4074575045,4870,4870,4870,4845,89
20241122,143600,4074141840,4870,4875,4875,4870,151
20241122,143500,4073406225,4845,4845,4855,4845,269
20241122,143400,4072102910,4845,4870,4870,4845,4528
20241122,143300,4050132450,4875,4875,4875,4870,276
20241122,143200,4048787200,4875,4875,4880,4875,314
20241122,143100,4047256200,4880,4880,4880,4880,121
20241122,143000,4046665720,4880,4880,4880,4880,20
20241122,142900,4046568120,4880,4880,4880,4880,76
20241122,142800,4046197240,4880,4880,4880,4880,531
20241122,142700,4043605960,4880,4880,4880,4880,14
20241122,142600,4043537640,4880,4880,4880,4880,100
20241122,142500,4043049640,4880,4880,4880,4880,1096
20241122,142400,4037701160,4880,4880,4880,4880,201
20241122,142300,4036720280,4880,4870,4880,4870,241
20241122,142200,4035546540,4860,4860,4860,4860,162
20241122,142100,4034759220,4855,4855,4855,4855,835
20241122,142000,4030705295,4855,4855,4855,4855,223
20241122,141900,4029622630,4850,4860,4860,4850,809
20241122,141800,4025693720,4860,4860,4860,4860,1
20241122,141700,4025688860,4860,4850,4860,4850,3122
20241122,141600,4010546095,4845,4855,4855,4840,437
20241122,141500,4008428465,4860,4860,4860,4860,169
20241122,141400,4007607125,4870,4860,4870,4860,6
20241122,141300,4007577945,4860,4865,4865,4855,2496
20241122,141200,3995450780,4865,4875,4875,4855,1244
20241122,141100,3989399565,4880,4880,4880,4875,327
20241122,141000,3987803830,4875,4875,4880,4870,247
20241122,140900,3986600480,4880,4890,4890,4880,1288
20241122,140800,3980307200,4890,4900,4915,4890,1108
20241122,140700,3974869685,4900,4880,4900,4880,3611
20241122,140600,3957217655,4875,4875,4875,4865,784
20241122,140500,3953397610,4875,4875,4875,4875,101
20241122,140400,3952905235,4880,4880,4885,4880,1959
20241122,140300,3943343170,4880,4875,4880,4870,1555
20241122,140200,3935762965,4865,4850,4865,4850,1232
20241122,140100,3929772510,4830,4830,4830,4830,0
20241122,140000,3929772510,4830,4830,4830,4830,15
20241122,135900,3929700060,4830,4830,4830,4830,700
20241122,135800,3926319060,4830,4835,4835,4830,2566
20241122,135700,3913920855,4835,4835,4835,4835,138
20241122,135600,3913253625,4835,4840,4865,4835,2494
20241122,135500,3901176015,4855,4855,4860,4855,298
20241122,135400,3899728595,4840,4835,4850,4835,946
20241122,135300,3895149445,4835,4835,4835,4835,47
20241122,135200,3894922200,4835,4835,4865,4835,418
20241122,135100,3892901110,4830,4875,4875,4830,3895
20241122,135000,3873952045,4870,4855,4870,4855,1609
20241122,134900,3866120850,4860,4865,4865,4860,182
20241122,134800,3865236195,4865,4875,4875,4865,553
20241122,134700,3862545140,4875,4880,4885,4875,1428
20241122,134600,3855583175,4875,4890,4890,4875,53
20241122,134500,3855324755,4890,4880,4890,4880,532
20241122,134400,3852727775,4880,4880,4880,4880,0
20241122,134300,3852727775,4880,4880,4880,4880,8
20241122,134200,3852688735,4895,4890,4895,4890,204
20241122,134100,3851690355,4890,4890,4890,4890,4
20241122,134000,3851670795,4895,4880,4895,4880,664
20241122,133900,3848424285,4890,4890,4890,4880,813
20241122,133800,3844449755,4890,4885,4890,4885,18
20241122,133700,3844361750,4890,4885,4890,4875,359
20241122,133600,3842609985,4890,4885,4890,4880,1429
20241122,133500,3835635745,4890,4890,4890,4890,2
20241122,133400,3835625965,4895,4870,4895,4870,146
20241122,133300,3834912395,4895,4895,4895,4870,49
20241122,133200,3834672790,4895,4870,4895,4870,618
20241122,133100,3831649040,4885,4880,4885,4870,2626
20241122,133000,3818857370,4880,4870,4885,4870,580
20241122,132900,3816027750,4870,4870,4870,4870,101
20241122,132800,3815535880,4885,4885,4885,4870,81
20241122,132700,3815140825,4870,4870,4870,4870,209
20241122,132600,3814122995,4870,4870,4890,4870,407
20241122,132500,3812136060,4890,4890,4890,4890,5
20241122,132400,3812111610,4890,4890,4890,4890,87
20241122,132300,3811686180,4870,4895,4895,4870,42
20241122,132200,3811481340,4870,4880,4890,4870,488
20241122,132100,3809099320,4870,4865,4870,4845,1155
20241122,132000,3803491505,4870,4860,4870,4855,3044
20241122,131900,3788682150,4855,4840,4855,4815,41868
20241122,131800,3586833410,4840,4870,4870,4840,2011
20241122,131700,3577098935,4860,4860,4860,4860,100
20241122,131600,3576612935,4870,4870,4870,4870,400
20241122,131500,3574664935,4870,4880,4880,4870,142
20241122,131400,3573972730,4875,4875,4875,4875,352
20241122,131300,3572256730,4875,4890,4890,4875,133
20241122,131200,3571606640,4880,4895,4895,4880,774
20241122,131100,3567818010,4895,4870,4895,4870,1988
20241122,131000,3558117515,4835,4845,4845,4835,624
20241122,130900,3555095200,4845,4845,4885,4835,747
20241122,130800,3551475560,4865,4865,4865,4865,247
20241122,130700,3550273905,4865,4865,4865,4865,0
20241122,130600,3550273905,4865,4840,4865,4840,2123
20241122,130500,3539993755,4840,4860,4865,4840,801
20241122,130400,3536100000,4850,4840,4850,4840,1011
20241122,130300,3531202865,4845,4865,4865,4840,630
20241122,130200,3528151940,4865,4860,4865,4840,5152
20241122,130100,3503141065,4860,4895,4895,4860,587
20241122,130000,3500286155,4860,4865,4890,4860,1622
20241122,125900,3492383365,4870,4860,4870,4860,177
20241122,125800,3491523125,4855,4890,4890,4855,7753
20241122,125700,3453775875,4890,4900,4910,4890,215
20241122,125600,3452722485,4910,4910,4930,4910,2054
20241122,125500,3442617045,4910,4915,4925,4865,1283
20241122,125400,3436351180,4915,4880,4925,4865,2285
20241122,125300,3425135490,4880,4880,4880,4880,1891
20241122,125200,3415907410,4880,4900,4900,4880,2206
20241122,125100,3405116550,4900,4900,4900,4885,952
20241122,125000,3400453810,4905,4900,4910,4900,1106
20241122,124900,3395024750,4900,4895,4900,4890,1291
20241122,124800,3388707005,4895,4895,4900,4890,965
20241122,124700,3383983455,4895,4890,4910,4860,4010
20241122,124600,3364358100,4890,4910,4915,4885,3439
20241122,124500,3347484585,4910,4860,4910,4860,10133
20241122,124400,3297934990,4850,4850,4855,4850,847
20241122,124300,3293824585,4840,4830,4840,4825,1271
20241122,124200,3287683385,4825,4820,4830,4810,4071
20241122,124100,3268065365,4820,4815,4835,4805,9359
20241122,124000,3223045150,4815,4870,4870,4815,7648
20241122,123900,3186115180,4870,4890,4890,4835,4485
20241122,123800,3164285025,4890,4875,4890,4845,5242
20241122,123700,3138694080,4875,4925,4925,4855,6355
20241122,123600,3107581365,4925,4895,4935,4885,8215
20241122,123500,3067181120,4900,4845,4900,4830,6095
20241122,123400,3037537730,4845,4865,4870,4825,5310
20241122,123300,3011821145,4865,4875,4880,4855,1303
20241122,123200,3005477375,4880,4840,4895,4830,12598
20241122,123100,2944283325,4840,4905,4915,4830,15171
20241122,123000,2870578615,4905,4895,4905,4880,2685
20241122,122900,2857451790,4895,4890,4905,4845,21765
20241122,122800,2751419420,4890,5000,5010,4850,28961
20241122,122700,2609267560,5000,4995,5040,4985,22493
20241122,122600,2496715705,4995,5060,5060,4965,31072
20241122,122500,2341131070,5060,5140,5150,5010,62292
20241122,122400,2023467250,5140,5060,5150,4915,100974
20241122,122300,1511276115,5000,5000,5000,5000,0
20241122,122200,1511276115,5000,4905,5000,4895,34770
20241122,122100,1338626225,4895,4890,4905,4890,1437
20241122,122000,1331589305,4895,4900,4900,4895,354
20241122,121900,1329854710,4900,4875,4905,4870,3480
20241122,121800,1312816165,4885,4875,4885,4870,958
20241122,121700,1308139045,4885,4875,4885,4875,16
20241122,121600,1308060895,4885,4875,4885,4875,57
20241122,121500,1307782510,4885,4875,4885,4875,307
20241122,121400,1306284395,4875,4895,4900,4875,3309
20241122,121300,1290104725,4900,4885,4900,4885,4444
20241122,121200,1268341540,4885,4880,4885,4870,2018
20241122,121100,1258487830,4880,4865,4880,4865,2173
20241122,121000,1247906730,4850,4840,4850,4835,1697
20241122,120900,1239679980,4840,4850,4850,4840,434
20241122,120800,1237577275,4850,4865,4870,4850,568
20241122,120700,1234812755,4865,4840,4865,4840,339
20241122,120600,1233169545,4830,4850,4850,4830,902
20241122,120500,1228803455,4870,4840,4880,4840,2903
20241122,120400,1214674280,4830,4825,4845,4825,759
20241122,120300,1211011280,4825,4845,4845,4825,1489
20241122,120200,1203819250,4845,4850,4850,4845,547
20241122,120100,1201167950,4850,4860,4860,4845,4229
20241122,120000,1180650870,4860,4910,4910,4860,2812
20241122,115900,1166947115,4910,4910,4910,4880,1387
20241122,115800,1160159285,4910,4910,4915,4880,4318
20241122,115700,1139012505,4910,4920,4920,4880,1558
20241122,115600,1131375100,4920,4925,4930,4890,3856
20241122,115500,1112442525,4925,4905,4930,4890,3198
20241122,115400,1096724035,4930,4900,4930,4840,5132
20241122,115300,1071545590,4900,4865,4930,4840,4992
20241122,115200,1047111905,4865,4865,4870,4840,3204
20241122,115100,1031541300,4865,4835,4865,4820,1366
20241122,115000,1024930610,4840,4845,4850,4835,4868
20241122,114900,1001389595,4845,4890,4890,4845,1591
20241122,114800,993670995,4850,4905,4915,4845,955
20241122,114700,989017270,4910,4870,4945,4855,3077
20241122,114600,973923800,4870,4865,4870,4850,1790
20241122,114500,965221730,4840,4945,4950,4840,13896
20241122,114400,896937020,4945,4935,4950,4900,19248
20241122,114300,802079755,4935,4850,4940,4850,17132
20241122,114200,718415010,4850,4800,4850,4800,10388
20241122,114100,668269630,4800,4810,4810,4800,925
20241122,114000,663823670,4810,4800,4815,4800,2794
20241122,113900,650389870,4800,4780,4810,4780,12945
20241122,113800,588266185,4785,4785,4785,4785,10
20241122,113700,588218335,4790,4790,4790,4790,704
20241122,113600,584846175,4795,4805,4805,4760,450
20241122,113500,582700040,4770,4755,4800,4750,9510
20241122,113400,537148540,4755,4775,4775,4755,135
20241122,113300,536504765,4775,4770,4780,4760,3009
20241122,113200,522136310,4770,4775,4775,4770,510
20241122,113100,519702705,4775,4735,4775,4735,4772
20241122,113000,497022350,4730,4720,4730,4720,675
20241122,112900,493834000,4720,4725,4725,4705,706
20241122,112800,490504190,4725,4725,4725,4725,61
20241122,112700,490215965,4710,4710,4710,4710,50
20241122,112600,489980465,4715,4715,4715,4715,500
20241122,112500,487622965,4710,4710,4710,4710,0
20241122,112400,487622965,4710,4710,4710,4710,3
20241122,112300,487608835,4730,4730,4730,4730,1
20241122,112200,487604105,4705,4705,4705,4705,10
20241122,112100,487557055,4705,4725,4725,4705,847
20241122,112000,483564980,4725,4710,4725,4710,351
20241122,111900,481907415,4705,4720,4720,4705,269
20241122,111800,480639060,4730,4730,4730,4730,1
20241122,111700,480634330,4725,4745,4745,4725,185
20241122,111600,479759640,4745,4745,4745,4725,162
20241122,111500,478993870,4750,4750,4750,4750,0
20241122,111400,478993870,4750,4730,4750,4725,851
20241122,111300,474954680,4755,4755,4755,4755,1
20241122,111200,474949925,4730,4755,4755,4730,21
20241122,111100,474850445,4755,4720,4760,4720,21
20241122,111000,474750550,4770,4755,4770,4755,1482
20241122,110900,467696300,4755,4755,4755,4755,76
20241122,110800,467334920,4760,4755,4760,4755,39
20241122,110700,467149455,4755,4700,4755,4700,365
20241122,110600,465425650,4700,4735,4735,4685,889
20241122,110500,461254295,4750,4780,4780,4750,28
20241122,110400,461120705,4775,4755,4775,4740,2498
20241122,110300,449259005,4775,4760,4775,4755,1062
20241122,110200,444208700,4755,4775,4795,4755,9126
20241122,110100,400523325,4770,4750,4770,4750,4369
20241122,110000,379741085,4730,4735,4745,4730,1157
20241122,105900,374256810,4730,4730,4730,4730,160
20241122,105800,373500010,4730,4730,4735,4730,630
20241122,105700,370519610,4730,4710,4730,4710,2912
20241122,105600,356785990,4710,4710,4710,4710,14
20241122,105500,356720050,4710,4710,4710,4710,849
20241122,105400,352721260,4710,4710,4710,4710,1036
20241122,105300,347841700,4710,4700,4710,4700,1965
20241122,105200,338590855,4700,4695,4700,4695,3704
20241122,105100,321183465,4695,4695,4695,4695,17
20241122,105000,321103650,4695,4695,4695,4695,0
20241122,104900,321103650,4695,4695,4695,4695,1382
20241122,104800,314615160,4695,4680,4695,4680,1295
20241122,104700,308551500,4680,4665,4680,4655,157
20241122,104600,307818855,4685,4685,4685,4685,0
20241122,104500,307818855,4685,4685,4685,4685,6
20241122,104400,307790745,4675,4675,4680,4675,1058
20241122,104300,302841840,4675,4675,4675,4675,0
20241122,104200,302841840,4675,4660,4675,4660,217
20241122,104100,301830470,4675,4675,4675,4675,4
20241122,104000,301811770,4675,4675,4675,4675,12
20241122,103900,301755670,4675,4675,4675,4675,0
20241122,103800,301755670,4675,4675,4675,4675,0
20241122,103700,301755670,4675,4675,4675,4675,43
20241122,103600,301554645,4675,4675,4675,4675,207
20241122,103500,300586920,4675,4675,4675,4675,87
20241122,103400,300180195,4675,4675,4675,4675,3
20241122,103300,300166170,4675,4675,4675,4675,285
20241122,103200,298833795,4675,4675,4675,4675,0
20241122,103100,298833795,4675,4675,4675,4675,612
20241122,103000,295972695,4675,4675,4675,4675,5
20241122,102900,295949320,4680,4680,4680,4680,0
20241122,102800,295949320,4680,4680,4680,4680,2
20241122,102700,295939960,4680,4675,4680,4640,343
20241122,102600,294339410,4675,4675,4675,4675,300
20241122,102500,292936910,4660,4660,4660,4660,0
20241122,102400,292936910,4660,4660,4660,4660,133
20241122,102300,292317130,4655,4655,4655,4655,80
20241122,102200,291944730,4650,4650,4650,4650,67
20241122,102100,291633180,4655,4655,4655,4655,0
20241122,102000,291633180,4655,4655,4655,4655,1452
20241122,101900,284874120,4655,4655,4655,4655,157
20241122,101800,284143285,4655,4655,4655,4655,9
20241122,101700,284101390,4655,4655,4655,4655,30
20241122,101600,283961740,4655,4655,4655,4655,3
20241122,101500,283947775,4675,4655,4675,4655,76
20241122,101400,283593975,4655,4660,4660,4655,90
20241122,101300,283174995,4660,4660,4660,4660,1
20241122,101200,283170335,4660,4660,4660,4660,0
20241122,101100,283170335,4660,4660,4660,4660,311
20241122,101000,281721075,4660,4670,4670,4660,143
20241122,100900,281053325,4670,4675,4675,4670,1000
20241122,100800,276382865,4675,4690,4690,4675,6
20241122,100700,276354780,4680,4685,4685,4680,1798
20241122,100600,267937145,4700,4700,4700,4700,1
20241122,100500,267932445,4700,4700,4700,4700,21
20241122,100400,267833745,4705,4705,4705,4705,1
20241122,100300,267829040,4705,4700,4705,4700,30
20241122,100200,267687980,4695,4705,4705,4695,33
20241122,100100,267533035,4700,4700,4710,4700,192
20241122,100000,266629830,4710,4700,4710,4700,219
20241122,095900,265599360,4705,4700,4705,4700,321
20241122,095800,264090620,4705,4695,4705,4695,2800
20241122,095700,250930690,4680,4680,4680,4680,0
20241122,095600,250930690,4680,4680,4680,4680,8
20241122,095500,250893250,4690,4690,4690,4690,255
20241122,095400,249697300,4685,4685,4685,4685,318
20241122,095300,248207470,4685,4685,4685,4685,10
20241122,095200,248160620,4685,4685,4685,4685,19
20241122,095100,248071605,4685,4685,4685,4685,98
20241122,095000,247612475,4685,4685,4685,4675,162
20241122,094900,246855085,4680,4685,4685,4680,17
20241122,094800,246775510,4685,4685,4685,4685,26
20241122,094700,246653700,4685,4680,4685,4680,163
20241122,094600,245890525,4680,4680,4680,4680,7
20241122,094500,245857765,4680,4685,4685,4680,6
20241122,094400,245829660,4685,4670,4685,4670,311
20241122,094300,244377130,4670,4680,4685,4670,120
20241122,094200,243815440,4680,4680,4680,4670,183
20241122,094100,242960170,4680,4680,4680,4680,5
20241122,094000,242936770,4680,4655,4680,4655,4
20241122,093900,242918100,4690,4690,4690,4690,1
20241122,093800,242913410,4690,4685,4690,4685,371
20241122,093700,241173845,4685,4695,4700,4685,4154
20241122,093600,221672285,4690,4680,4695,4680,1759
20241122,093500,213419450,4675,4670,4675,4670,261
20241122,093400,212199280,4670,4640,4670,4640,32
20241122,093300,212050290,4640,4660,4660,4635,31
20241122,093200,211906270,4675,4675,4675,4675,0
20241122,093100,211906270,4675,4675,4675,4675,0
20241122,093000,211906270,4675,4675,4675,4675,40
20241122,092900,211719270,4675,4670,4675,4660,1690
20241122,092800,203843530,4670,4670,4670,4670,90
20241122,092700,203423230,4670,4670,4670,4670,10
20241122,092600,203376530,4675,4660,4675,4660,540
20241122,092500,200857710,4665,4670,4670,4665,160
20241122,092400,200110810,4675,4675,4675,4675,191
20241122,092300,199217885,4685,4685,4685,4685,90
20241122,092200,198796235,4685,4675,4685,4675,99
20241122,092100,198332910,4685,4685,4685,4685,100
20241122,092000,197864410,4685,4695,4695,4680,124
20241122,091900,197283010,4700,4670,4700,4660,4234
20241122,091800,177484100,4645,4670,4670,4645,1671
20241122,091700,169722180,4675,4675,4675,4675,6
20241122,091600,169694130,4680,4660,4680,4655,2643
20241122,091500,157379790,4665,4690,4695,4665,3663
20241122,091400,140203170,4690,4780,4780,4670,2702
20241122,091300,127521440,4780,4640,4800,4640,20694
20241122,091200,30544325,4640,4630,4640,4630,114
20241122,091100,30015540,4620,4615,4620,4615,200
20241122,091000,29091790,4615,4615,4615,4615,0
20241122,090900,29091790,4615,4615,4615,4615,128
20241122,090800,28501070,4615,4605,4615,4605,589
20241122,090700,25785990,4610,4610,4610,4610,0
20241122,090600,25785990,4610,4610,4610,4610,0
20241122,090500,25785990,4610,4610,4610,4610,3
20241122,090400,25772160,4610,4590,4610,4585,2586
20241122,090300,13889535,4585,4585,4585,4585,211
20241122,090200,12922100,4570,4570,4570,4570,435
20241122,090100,10934150,4570,4555,4570,4555,31
20241122,090000,10792645,4555,4550,4555,4550,2372