stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,194400,2696899000,9750,9750,9750,9750,2252
20241121,194300,2696899000,9750,9750,9750,9750,0
20241121,194200,2696899000,9750,9750,9750,9750,0
20241121,194100,2696899000,9750,9750,9750,9750,0
20241121,194000,2696899000,9750,9750,9750,9750,0
20241121,193900,2696899000,9750,9750,9750,9750,0
20241121,193800,2696899000,9750,9750,9750,9750,0
20241121,193700,2696899000,9750,9750,9750,9750,0
20241121,193600,2696899000,9750,9750,9750,9750,0
20241121,193500,2696899000,9750,9750,9750,9750,0
20241121,193400,2696899000,9750,9750,9750,9750,0
20241121,193300,2696899000,9750,9750,9750,9750,0
20241121,193200,2696899000,9750,9750,9750,9750,0
20241121,193100,2696899000,9750,9750,9750,9750,0
20241121,193000,2696899000,9750,9750,9750,9750,0
20241121,192900,2696899000,9750,9750,9750,9750,0
20241121,192800,2696899000,9750,9750,9750,9750,0
20241121,192700,2696899000,9750,9750,9750,9750,0
20241121,192600,2696899000,9750,9750,9750,9750,0
20241121,192500,2696899000,9750,9750,9750,9750,0
20241121,192400,2696899000,9750,9750,9750,9750,0
20241121,192300,2696899000,9750,9750,9750,9750,0
20241121,192200,2696899000,9750,9750,9750,9750,0
20241121,192100,2696899000,9750,9750,9750,9750,0
20241121,192000,2696899000,9750,9750,9750,9750,0
20241121,191900,2696899000,9750,9750,9750,9750,0
20241121,191800,2696899000,9750,9750,9750,9750,0
20241121,191700,2696899000,9750,9750,9750,9750,0
20241121,191600,2696899000,9750,9750,9750,9750,0
20241121,191500,2696899000,9750,9750,9750,9750,0
20241121,191400,2696899000,9750,9750,9750,9750,2252
20241121,191300,2696899000,9750,9750,9750,9750,0
20241121,191200,2696899000,9750,9750,9750,9750,0
20241121,191100,2696899000,9750,9750,9750,9750,0
20241121,191000,2696899000,9750,9750,9750,9750,0
20241121,190900,2696899000,9750,9750,9750,9750,0
20241121,190800,2696899000,9750,9750,9750,9750,0
20241121,190700,2696899000,9750,9750,9750,9750,0
20241121,190600,2696899000,9750,9750,9750,9750,0
20241121,190500,2696899000,9750,9750,9750,9750,0
20241121,190400,2696899000,9750,9750,9750,9750,0
20241121,190300,2696899000,9750,9750,9750,9750,0
20241121,190200,2696899000,9750,9750,9750,9750,0
20241121,190100,2696899000,9750,9750,9750,9750,0
20241121,190000,2696899000,9750,9750,9750,9750,0
20241121,185900,2696899000,9750,9750,9750,9750,0
20241121,185800,2696899000,9750,9750,9750,9750,0
20241121,185700,2696899000,9750,9750,9750,9750,0
20241121,185600,2696899000,9750,9750,9750,9750,0
20241121,185500,2696899000,9750,9750,9750,9750,0
20241121,185400,2696899000,9750,9750,9750,9750,0
20241121,185300,2696899000,9750,9750,9750,9750,0
20241121,185200,2696899000,9750,9750,9750,9750,0
20241121,185100,2696899000,9750,9750,9750,9750,0
20241121,185000,2696899000,9750,9750,9750,9750,0
20241121,184900,2696899000,9750,9750,9750,9750,0
20241121,184800,2696899000,9750,9750,9750,9750,0
20241121,184700,2696899000,9750,9750,9750,9750,0
20241121,184600,2696899000,9750,9750,9750,9750,0
20241121,184500,2696899000,9750,9750,9750,9750,0
20241121,184400,2696899000,9750,9750,9750,9750,2252
20241121,184300,2696899000,9750,9750,9750,9750,0
20241121,184200,2696899000,9750,9750,9750,9750,0
20241121,184100,2696899000,9750,9750,9750,9750,0
20241121,184000,2696899000,9750,9750,9750,9750,0
20241121,183900,2696899000,9750,9750,9750,9750,0
20241121,183800,2696899000,9750,9750,9750,9750,0
20241121,183700,2696899000,9750,9750,9750,9750,0
20241121,183600,2696899000,9750,9750,9750,9750,0
20241121,183500,2696899000,9750,9750,9750,9750,0
20241121,183400,2696899000,9750,9750,9750,9750,0
20241121,183300,2696899000,9750,9750,9750,9750,0
20241121,183200,2696899000,9750,9750,9750,9750,0
20241121,183100,2696899000,9750,9750,9750,9750,0
20241121,183000,2696899000,9750,9750,9750,9750,0
20241121,182900,2696899000,9750,9750,9750,9750,0
20241121,182800,2696899000,9750,9750,9750,9750,0
20241121,182700,2696899000,9750,9750,9750,9750,0
20241121,182600,2696899000,9750,9750,9750,9750,0
20241121,182500,2696899000,9750,9750,9750,9750,0
20241121,182400,2696899000,9750,9750,9750,9750,0
20241121,182300,2696899000,9750,9750,9750,9750,0
20241121,182200,2696899000,9750,9750,9750,9750,0
20241121,182100,2696899000,9750,9750,9750,9750,0
20241121,182000,2696899000,9750,9750,9750,9750,0
20241121,181900,2696899000,9750,9750,9750,9750,0
20241121,181800,2696899000,9750,9750,9750,9750,0
20241121,181700,2696899000,9750,9750,9750,9750,0
20241121,181600,2696899000,9750,9750,9750,9750,0
20241121,181500,2696899000,9750,9750,9750,9750,0
20241121,181400,2696899000,9750,9750,9750,9750,2252
20241121,181300,2696899000,9750,9750,9750,9750,0
20241121,181200,2696899000,9750,9750,9750,9750,0
20241121,181100,2696899000,9750,9750,9750,9750,0
20241121,181000,2696899000,9750,9750,9750,9750,0
20241121,180900,2696899000,9750,9750,9750,9750,0
20241121,180800,2696899000,9750,9750,9750,9750,0
20241121,180700,2696899000,9750,9750,9750,9750,0
20241121,180600,2696899000,9750,9750,9750,9750,0
20241121,180500,2696899000,9750,9750,9750,9750,0
20241121,180400,2696899000,9750,9750,9750,9750,0
20241121,180300,2696899000,9750,9750,9750,9750,0
20241121,180200,2696899000,9750,9750,9750,9750,0
20241121,180100,2696899000,9750,9750,9750,9750,0
20241121,180000,2696899000,9750,9750,9750,9750,0
20241121,175900,2696899000,9750,9750,9750,9750,0
20241121,175800,2696899000,9750,9750,9750,9750,0
20241121,175700,2696899000,9750,9750,9750,9750,0
20241121,175600,2696899000,9750,9750,9750,9750,0
20241121,175500,2696899000,9750,9750,9750,9750,0
20241121,175400,2696899000,9750,9750,9750,9750,0
20241121,175300,2696899000,9750,9750,9750,9750,0
20241121,175200,2696899000,9750,9750,9750,9750,0
20241121,175100,2696899000,9750,9750,9750,9750,0
20241121,175000,2696899000,9750,9750,9750,9750,0
20241121,174900,2696899000,9750,9750,9750,9750,0
20241121,174800,2696899000,9750,9750,9750,9750,0
20241121,174700,2696899000,9750,9750,9750,9750,0
20241121,174600,2696899000,9750,9750,9750,9750,0
20241121,174500,2696899000,9750,9750,9750,9750,0
20241121,174400,2696899000,9750,9750,9750,9750,2252
20241121,174300,2696899000,9750,9750,9750,9750,0
20241121,174200,2696899000,9750,9750,9750,9750,0
20241121,174100,2696899000,9750,9750,9750,9750,0
20241121,174000,2696899000,9750,9750,9750,9750,0
20241121,173900,2696899000,9750,9750,9750,9750,0
20241121,173800,2696899000,9750,9750,9750,9750,0
20241121,173700,2696899000,9750,9750,9750,9750,0
20241121,173600,2696899000,9750,9750,9750,9750,0
20241121,173500,2696899000,9750,9750,9750,9750,0
20241121,173400,2696899000,9750,9750,9750,9750,0
20241121,173300,2696899000,9750,9750,9750,9750,0
20241121,173200,2696899000,9750,9750,9750,9750,0
20241121,173100,2696899000,9750,9750,9750,9750,0
20241121,173000,2696899000,9750,9750,9750,9750,0
20241121,172900,2696899000,9750,9750,9750,9750,0
20241121,172800,2696899000,9750,9750,9750,9750,0
20241121,172700,2696899000,9750,9750,9750,9750,0
20241121,172600,2696899000,9750,9750,9750,9750,0
20241121,172500,2696899000,9750,9750,9750,9750,0
20241121,172400,2696899000,9750,9750,9750,9750,0
20241121,172300,2696899000,9750,9750,9750,9750,0
20241121,172200,2696899000,9750,9750,9750,9750,0
20241121,172100,2696899000,9750,9750,9750,9750,0
20241121,172000,2696899000,9750,9750,9750,9750,0
20241121,171900,2696899000,9750,9750,9750,9750,0
20241121,171800,2696899000,9750,9750,9750,9750,0
20241121,171700,2696899000,9750,9750,9750,9750,0
20241121,171600,2696899000,9750,9750,9750,9750,0
20241121,171500,2696899000,9750,9750,9750,9750,0
20241121,171400,2696899000,9750,9750,9750,9750,2252
20241121,171300,2696899000,9750,9750,9750,9750,0
20241121,171200,2696899000,9750,9750,9750,9750,0
20241121,171100,2696899000,9750,9750,9750,9750,0
20241121,171000,2696899000,9750,9750,9750,9750,0
20241121,170900,2696899000,9750,9750,9750,9750,0
20241121,170800,2696899000,9750,9750,9750,9750,0
20241121,170700,2696899000,9750,9750,9750,9750,0
20241121,170600,2696899000,9750,9750,9750,9750,0
20241121,170500,2696899000,9750,9750,9750,9750,0
20241121,170400,2696899000,9750,9750,9750,9750,0
20241121,170300,2696899000,9750,9750,9750,9750,0
20241121,170200,2696899000,9750,9750,9750,9750,0
20241121,170100,2696899000,9750,9750,9750,9750,0
20241121,170000,2696899000,9750,9750,9750,9750,0
20241121,165900,2696899000,9750,9750,9750,9750,0
20241121,165800,2696899000,9750,9750,9750,9750,0
20241121,165700,2696899000,9750,9750,9750,9750,0
20241121,165600,2696899000,9750,9750,9750,9750,0
20241121,165500,2696899000,9750,9750,9750,9750,0
20241121,165400,2696899000,9750,9750,9750,9750,0
20241121,165300,2696899000,9750,9750,9750,9750,0
20241121,165200,2696899000,9750,9750,9750,9750,0
20241121,165100,2696899000,9750,9750,9750,9750,0
20241121,165000,2696899000,9750,9750,9750,9750,0
20241121,164900,2696899000,9750,9750,9750,9750,0
20241121,164800,2696899000,9750,9750,9750,9750,0
20241121,164700,2696899000,9750,9750,9750,9750,0
20241121,164600,2696899000,9750,9750,9750,9750,0
20241121,164500,2696899000,9750,9750,9750,9750,0
20241121,164400,2696899000,9750,9750,9750,9750,2252
20241121,164300,2696899000,9750,9750,9750,9750,0
20241121,164200,2696899000,9750,9750,9750,9750,0
20241121,164100,2696899000,9750,9750,9750,9750,0
20241121,164000,2696899000,9750,9750,9750,9750,0
20241121,163900,2696899000,9750,9750,9750,9750,0
20241121,163800,2696899000,9750,9750,9750,9750,0
20241121,163700,2696899000,9750,9750,9750,9750,0
20241121,163600,2696899000,9750,9750,9750,9750,0
20241121,163500,2696899000,9750,9750,9750,9750,0
20241121,163400,2696899000,9750,9750,9750,9750,0
20241121,163300,2696899000,9750,9750,9750,9750,0
20241121,163200,2696899000,9750,9750,9750,9750,0
20241121,163100,2696899000,9750,9750,9750,9750,0
20241121,163000,2696899000,9750,9750,9750,9750,0
20241121,162900,2696899000,9750,9750,9750,9750,0
20241121,162800,2696899000,9750,9750,9750,9750,0
20241121,162700,2696899000,9750,9750,9750,9750,0
20241121,162600,2696899000,9750,9750,9750,9750,0
20241121,162500,2696899000,9750,9750,9750,9750,0
20241121,162400,2696899000,9750,9750,9750,9750,0
20241121,162300,2696899000,9750,9750,9750,9750,0
20241121,162200,2696899000,9750,9750,9750,9750,0
20241121,162100,2696899000,9750,9750,9750,9750,0
20241121,162000,2696899000,9750,9750,9750,9750,0
20241121,161900,2696899000,9750,9750,9750,9750,0
20241121,161800,2696899000,9750,9750,9750,9750,0
20241121,161700,2696899000,9750,9750,9750,9750,0
20241121,161600,2696899000,9750,9750,9750,9750,0
20241121,161500,2696899000,9750,9750,9750,9750,0
20241121,161400,2696899000,9750,9750,9750,9750,2252
20241121,161300,2696899000,9750,9750,9750,9750,0
20241121,161200,2696899000,9750,9750,9750,9750,0
20241121,161100,2696899000,9750,9750,9750,9750,0
20241121,161000,2696899000,9750,9750,9750,9750,0
20241121,160900,2696899000,9750,9750,9750,9750,0
20241121,160800,2696899000,9750,9750,9750,9750,0
20241121,160700,2696899000,9750,9750,9750,9750,0
20241121,160600,2696899000,9750,9750,9750,9750,0
20241121,160500,2696899000,9750,9750,9750,9750,0
20241121,160400,2696899000,9750,9750,9750,9750,0
20241121,160300,2696899000,9750,9750,9750,9750,0
20241121,160200,2696899000,9750,9750,9750,9750,0
20241121,160100,2696899000,9750,9750,9750,9750,0
20241121,160000,2696899000,9750,9750,9750,9750,0
20241121,155900,2696899000,9750,9750,9750,9750,0
20241121,155800,2696899000,9750,9750,9750,9750,0
20241121,155700,2696899000,9750,9750,9750,9750,0
20241121,155600,2696899000,9750,9750,9750,9750,0
20241121,155500,2696899000,9750,9750,9750,9750,0
20241121,155400,2696899000,9750,9750,9750,9750,0
20241121,155300,2696899000,9750,9750,9750,9750,0
20241121,155200,2696899000,9750,9750,9750,9750,0
20241121,155100,2696899000,9750,9750,9750,9750,0
20241121,155000,2696899000,9750,9750,9750,9750,0
20241121,154900,2696899000,9750,9750,9750,9750,0
20241121,154800,2696899000,9750,9750,9750,9750,0
20241121,154700,2696899000,9750,9750,9750,9750,0
20241121,154600,2696899000,9750,9750,9750,9750,0
20241121,154500,2696899000,9750,9750,9750,9750,0
20241121,154400,2696899000,9750,9750,9750,9750,2252
20241121,154300,2696899000,9750,9750,9750,9750,0
20241121,154200,2696899000,9750,9750,9750,9750,0
20241121,154100,2696899000,9750,9750,9750,9750,0
20241121,154000,2696899000,9750,9750,9750,9750,0
20241121,153900,2696899000,9750,9750,9750,9750,0
20241121,153800,2696899000,9750,9750,9750,9750,0
20241121,153700,2696899000,9750,9750,9750,9750,0
20241121,153600,2696899000,9750,9750,9750,9750,0
20241121,153500,2696899000,9750,9750,9750,9750,0
20241121,153400,2696899000,9750,9750,9750,9750,0
20241121,153300,2696899000,9750,9750,9750,9750,0
20241121,153200,2696899000,9750,9750,9750,9750,0
20241121,153100,2696899000,9750,9750,9750,9750,0
20241121,153000,2696899000,9750,9750,9750,9750,2252
20241121,152900,2674942000,9750,9750,9750,9750,0
20241121,152800,2674942000,9750,9750,9750,9750,0
20241121,152700,2674942000,9750,9750,9750,9750,0
20241121,152600,2674942000,9750,9750,9750,9750,0
20241121,152500,2674942000,9750,9750,9750,9750,0
20241121,152400,2674942000,9750,9750,9750,9750,0
20241121,152300,2674942000,9750,9750,9750,9750,0
20241121,152200,2674942000,9750,9750,9750,9750,0
20241121,152100,2674942000,9750,9750,9750,9750,0
20241121,152000,2674942000,9750,9750,9750,9750,0
20241121,151900,2674942000,9750,9750,9750,9730,267
20241121,151800,2672338790,9720,9710,9720,9710,2276
20241121,151700,2650235660,9710,9740,9740,9690,4838
20241121,151600,2603328630,9740,9720,9750,9700,7060
20241121,151500,2534740440,9720,9740,9750,9720,3385
20241121,151400,2501781370,9740,9740,9750,9740,374
20241121,151300,2498138440,9740,9740,9750,9740,273
20241121,151200,2495478340,9750,9740,9750,9740,417
20241121,151100,2491414680,9750,9750,9750,9750,626
20241121,151000,2485311180,9760,9760,9760,9760,486
20241121,150900,2480567820,9760,9760,9770,9760,302
20241121,150800,2477620190,9770,9780,9780,9760,113
20241121,150700,2476515930,9780,9780,9780,9780,5
20241121,150600,2476467030,9760,9760,9780,9760,140
20241121,150500,2475100510,9760,9760,9780,9760,1851
20241121,150400,2457018490,9760,9770,9770,9760,447
20241121,150300,2452655750,9770,9770,9770,9770,27
20241121,150200,2452391960,9760,9770,9770,9760,820
20241121,150100,2444381050,9770,9780,9780,9770,700
20241121,150000,2437535210,9780,9780,9780,9780,60
20241121,145900,2436948410,9780,9780,9780,9780,38
20241121,145800,2436576770,9780,9780,9780,9780,44
20241121,145700,2436146450,9790,9800,9800,9790,263
20241121,145600,2433571670,9780,9800,9800,9780,574
20241121,145500,2427952840,9780,9790,9790,9780,286
20241121,145400,2425153880,9790,9790,9790,9780,577
20241121,145300,2419510220,9790,9800,9800,9790,2
20241121,145200,2419490630,9800,9800,9800,9800,607
20241121,145100,2413542030,9800,9790,9800,9790,342
20241121,145000,2410190860,9790,9780,9790,9780,235
20241121,144900,2407892440,9780,9790,9790,9780,68
20241121,144800,2407227160,9790,9790,9790,9790,205
20241121,144700,2405220210,9790,9790,9790,9790,43
20241121,144600,2404799240,9800,9800,9800,9800,900
20241121,144500,2395979240,9800,9800,9800,9800,31
20241121,144400,2395675440,9800,9810,9810,9800,50
20241121,144300,2395185380,9810,9810,9810,9810,1128
20241121,144200,2384119700,9800,9820,9820,9800,182
20241121,144100,2382333340,9820,9820,9830,9820,267
20241121,144000,2379711390,9820,9800,9820,9800,7798
20241121,143900,2303278710,9770,9770,9770,9770,83
20241121,143800,2302467800,9780,9780,9780,9780,189
20241121,143700,2300619380,9810,9830,9830,9780,84
20241121,143600,2299797450,9770,9820,9830,9770,2938
20241121,143500,2271013790,9810,9810,9810,9810,120
20241121,143400,2269836590,9810,9820,9820,9810,431
20241121,143300,2265604980,9830,9830,9830,9830,1288
20241121,143200,2252943940,9830,9840,9850,9830,426
20241121,143100,2248752000,9840,9840,9840,9840,272
20241121,143000,2246075520,9840,9840,9840,9830,145
20241121,142900,2244649160,9840,9830,9840,9820,1597
20241121,142800,2228961830,9840,9840,9840,9830,110
20241121,142700,2227880370,9850,9830,9850,9830,2708
20241121,142600,2201233110,9830,9830,9830,9830,1214
20241121,142500,2189299490,9820,9820,9820,9820,116
20241121,142400,2188160370,9820,9820,9820,9820,10
20241121,142300,2188062170,9820,9820,9820,9820,616
20241121,142200,2182013050,9830,9820,9830,9820,49
20241121,142100,2181531810,9820,9820,9820,9820,100
20241121,142000,2180549810,9830,9820,9830,9820,424
20241121,141900,2176384060,9820,9820,9820,9820,254
20241121,141800,2173889780,9810,9810,9810,9800,129
20241121,141700,2172624470,9810,9800,9810,9800,391
20241121,141600,2168789200,9820,9820,9820,9820,251
20241121,141500,2166324380,9800,9800,9810,9790,557
20241121,141400,2160866030,9820,9820,9820,9820,100
20241121,141300,2159884030,9820,9800,9820,9790,1000
20241121,141200,2150073410,9800,9800,9800,9800,2
20241121,141100,2150053810,9790,9790,9810,9790,2109
20241121,141000,2129397820,9790,9750,9790,9750,146
20241121,140900,2127970200,9750,9750,9750,9750,112
20241121,140800,2126878200,9750,9770,9770,9750,888
20241121,140700,2118217380,9780,9780,9780,9770,1217
20241121,140600,2106324680,9780,9780,9780,9780,72
20241121,140500,2105620520,9790,9790,9790,9790,221
20241121,140400,2103456930,9790,9790,9790,9790,251
20241121,140300,2100999640,9790,9790,9790,9780,450
20241121,140200,2096598230,9790,9780,9790,9780,152
20241121,140100,2095111070,9790,9800,9800,9790,899
20241121,140000,2086306700,9800,9810,9830,9800,3514
20241121,135900,2051849130,9810,9810,9810,9810,57
20241121,135800,2051289960,9810,9820,9820,9810,543
20241121,135700,2045958540,9810,9810,9810,9810,38
20241121,135600,2045585760,9810,9820,9830,9810,546
20241121,135500,2040221970,9820,9810,9820,9810,69
20241121,135400,2039544400,9810,9820,9820,9810,154
20241121,135300,2038032560,9820,9820,9820,9820,8
20241121,135200,2037954000,9820,9820,9820,9820,509
20241121,135100,2032955620,9820,9820,9820,9820,104
20241121,135000,2031934340,9830,9830,9850,9830,1627
20241121,134900,2015920700,9830,9830,9830,9820,354
20241121,134800,2012441310,9830,9820,9830,9820,70
20241121,134700,2011753860,9820,9820,9820,9820,102
20241121,134600,2010752220,9820,9840,9840,9820,1598
20241121,134500,1995041080,9840,9840,9840,9840,144
20241121,134400,1993624120,9840,9840,9840,9840,44
20241121,134300,1993191160,9840,9840,9840,9840,69
20241121,134200,1992512200,9850,9830,9850,9830,38
20241121,134100,1992138260,9830,9840,9840,9830,35
20241121,134000,1991793890,9840,9840,9840,9840,40
20241121,133900,1991400290,9840,9850,9850,9840,585
20241121,133800,1985638890,9840,9840,9840,9840,81
20241121,133700,1984841850,9840,9840,9840,9840,43
20241121,133600,1984418730,9850,9850,9850,9830,262
20241121,133500,1981839300,9860,9850,9860,9820,469
20241121,133400,1977218940,9860,9810,9860,9810,337
20241121,133300,1973902340,9810,9820,9840,9810,1894
20241121,133200,1955303750,9820,9820,9820,9810,264
20241121,133100,1952712980,9810,9800,9810,9800,88
20241121,133000,1951850130,9840,9810,9840,9810,415
20241121,132900,1947771890,9810,9810,9810,9800,133
20241121,132800,1946467480,9810,9810,9810,9810,399
20241121,132700,1942553290,9820,9810,9820,9810,77
20241121,132600,1941797910,9810,9810,9810,9810,400
20241121,132500,1937873910,9810,9840,9840,9810,49
20241121,132400,1937393070,9840,9830,9840,9810,5902
20241121,132300,1879446790,9820,9840,9840,9820,1026
20241121,132200,1869371140,9830,9840,9840,9830,585
20241121,132100,1863620580,9840,9850,9850,9840,152
20241121,132000,1862124380,9850,9870,9870,9850,940
20241121,131900,1852865240,9870,9880,9880,9850,3188
20241121,131800,1821414650,9880,9880,9880,9870,447
20241121,131700,1816998310,9880,9880,9880,9870,555
20241121,131600,1811515340,9880,9900,9900,9880,620
20241121,131500,1805389720,9900,9890,9900,9880,976
20241121,131400,1795731250,9890,9930,9930,9890,627
20241121,131300,1789526690,9910,9910,9940,9880,696
20241121,131200,1782623850,9910,9870,9910,9870,14624
20241121,131100,1638097500,9850,9840,9860,9840,6644
20241121,131000,1572608600,9840,9840,9840,9830,168
20241121,130900,1570955920,9840,9840,9850,9840,2294
20241121,130800,1548382940,9830,9830,9840,9830,645
20241121,130700,1542038940,9830,9840,9840,9830,1087
20241121,130600,1531342870,9840,9840,9840,9840,55
20241121,130500,1530801670,9840,9830,9850,9830,448
20241121,130400,1526389830,9850,9820,9850,9820,8479
20241121,130300,1442967440,9810,9820,9820,9810,122
20241121,130200,1441770140,9820,9820,9820,9820,215
20241121,130100,1439658840,9820,9820,9820,9820,66
20241121,130000,1439010720,9830,9830,9830,9820,766
20241121,125900,1431484330,9830,9800,9830,9800,8228
20241121,125800,1350744350,9790,9790,9800,9790,784
20241121,125700,1343066170,9790,9780,9790,9780,2452
20241121,125600,1319074290,9740,9760,9770,9740,1556
20241121,125500,1303879480,9720,9710,9760,9710,45
20241121,125400,1303442470,9710,9720,9720,9710,50
20241121,125300,1302956790,9710,9710,9710,9710,159
20241121,125200,1301412900,9700,9750,9770,9700,9875
20241121,125100,1205403140,9750,9760,9770,9750,47
20241121,125000,1204944840,9760,9750,9760,9740,1035
20241121,124900,1194863410,9770,9770,9770,9770,1167
20241121,124800,1183461820,9760,9770,9770,9760,180
20241121,124700,1181704310,9760,9750,9760,9740,652
20241121,124600,1175349500,9750,9750,9750,9750,139
20241121,124500,1173994250,9750,9740,9750,9740,45
20241121,124400,1173555940,9740,9740,9740,9740,200
20241121,124300,1171607940,9740,9750,9750,9740,44
20241121,124200,1171179370,9750,9750,9750,9750,210
20241121,124100,1169131870,9750,9750,9750,9740,81
20241121,124000,1168342560,9740,9740,9740,9740,38
20241121,123900,1167972440,9740,9740,9750,9740,106
20241121,123800,1166939470,9740,9740,9740,9740,88
20241121,123700,1166082350,9750,9750,9750,9740,113
20241121,123600,1164980630,9740,9740,9740,9740,73
20241121,123500,1164269610,9740,9740,9740,9740,626
20241121,123400,1158172370,9730,9730,9730,9730,551
20241121,123300,1152811140,9750,9750,9750,9740,81
20241121,123200,1152022130,9750,9750,9750,9750,106
20241121,123100,1150988630,9750,9740,9750,9740,250
20241121,123000,1148551960,9740,9740,9740,9740,224
20241121,122900,1146370200,9730,9740,9740,9730,133
20241121,122800,1145075490,9740,9730,9740,9730,71
20241121,122700,1144384600,9730,9730,9730,9730,50
20241121,122600,1143898100,9740,9730,9740,9730,163
20241121,122500,1142311910,9740,9750,9750,9740,174
20241121,122400,1140616950,9740,9730,9740,9730,599
20241121,122300,1134786110,9730,9730,9730,9730,105
20241121,122200,1133764460,9730,9750,9750,9730,57
20241121,122100,1133209770,9750,9730,9750,9730,67
20241121,122000,1132557620,9740,9740,9740,9730,135
20241121,121900,1131243830,9740,9730,9740,9730,156
20241121,121800,1129725920,9740,9730,9740,9730,99
20241121,121700,1128761960,9730,9730,9730,9730,76
20241121,121600,1128022480,9740,9730,9740,9730,70
20241121,121500,1127341220,9740,9740,9740,9730,137
20241121,121400,1126007280,9740,9740,9740,9730,158
20241121,121300,1124468790,9740,9740,9740,9740,1810
20241121,121200,1106839390,9750,9750,9750,9740,244
20241121,121100,1104460830,9750,9750,9750,9750,298
20241121,121000,1101555330,9740,9770,9770,9740,1622
20241121,120900,1085738180,9760,9760,9760,9760,44
20241121,120800,1085308740,9780,9780,9780,9780,0
20241121,120700,1085308740,9780,9760,9780,9760,48
20241121,120600,1084840160,9780,9770,9780,9750,2522
20241121,120500,1060242860,9770,9770,9770,9770,44
20241121,120400,1059812980,9770,9770,9770,9770,91
20241121,120300,1058923910,9770,9760,9770,9760,66
20241121,120200,1058279190,9760,9770,9770,9760,54
20241121,120100,1057752050,9760,9760,9760,9760,45
20241121,120000,1057312850,9760,9760,9760,9750,129
20241121,115900,1056053910,9760,9750,9760,9750,103
20241121,115800,1055049080,9750,9760,9760,9750,12
20241121,115700,1054931980,9760,9760,9760,9760,530
20241121,115600,1049759180,9760,9760,9760,9760,0
20241121,115500,1049759180,9760,9770,9770,9760,641
20241121,115400,1043500190,9770,9770,9770,9770,35
20241121,115300,1043158240,9770,9770,9770,9770,100
20241121,115200,1042181240,9770,9780,9780,9770,204
20241121,115100,1040187660,9780,9780,9780,9780,30
20241121,115000,1039894260,9770,9770,9770,9770,75
20241121,114900,1039161510,9780,9780,9780,9780,42
20241121,114800,1038750750,9780,9770,9780,9770,521
20241121,114700,1033660130,9770,9770,9780,9770,158
20241121,114600,1032115470,9770,9770,9770,9770,8
20241121,114500,1032037310,9770,9780,9780,9770,131
20241121,114400,1030757340,9770,9770,9770,9770,0
20241121,114300,1030757340,9770,9790,9790,9770,106
20241121,114200,1029721700,9790,9790,9790,9790,1
20241121,114100,1029711910,9790,9800,9800,9790,33
20241121,114000,1029388820,9790,9790,9800,9790,744
20241121,113900,1022105050,9790,9790,9790,9790,5
20241121,113800,1022056100,9800,9790,9800,9790,165
20241121,113700,1020440740,9800,9800,9800,9800,101
20241121,113600,1019450940,9790,9800,9800,9790,74
20241121,113500,1018726270,9790,9790,9800,9790,49
20241121,113400,1018246550,9790,9790,9790,9790,46
20241121,113300,1017796210,9790,9780,9790,9780,421
20241121,113200,1013675060,9780,9780,9780,9770,70
20241121,113100,1012990550,9770,9780,9780,9770,672
20241121,113000,1006419110,9780,9760,9780,9760,278
20241121,112900,1003703470,9770,9770,9770,9770,1
20241121,112800,1003693700,9770,9770,9770,9760,66
20241121,112700,1003049310,9770,9770,9770,9770,173
20241121,112600,1001359100,9770,9770,9770,9770,144
20241121,112500,999952220,9770,9770,9770,9770,194
20241121,112400,998056840,9770,9770,9770,9760,193
20241121,112300,996171660,9770,9780,9780,9770,534
20241121,112200,990954470,9780,9780,9780,9780,0
20241121,112100,990954470,9780,9780,9780,9780,6
20241121,112000,990895790,9780,9770,9780,9770,30
20241121,111900,990602640,9770,9780,9780,9770,426
20241121,111800,986438800,9790,9770,9790,9770,280
20241121,111700,983700830,9780,9780,9780,9780,2
20241121,111600,983681270,9780,9790,9790,9770,157
20241121,111500,982146230,9790,9790,9790,9790,10
20241121,111400,982048330,9770,9770,9770,9770,44
20241121,111300,981618450,9770,9760,9780,9760,243
20241121,111200,979243390,9770,9790,9790,9770,4
20241121,111100,979204290,9760,9790,9790,9760,96
20241121,111000,978266270,9770,9780,9790,9770,1030
20241121,110900,968199840,9770,9790,9790,9770,656
20241121,110800,961790490,9770,9770,9770,9770,0
20241121,110700,961790490,9770,9770,9790,9770,2818
20241121,110600,934254470,9760,9750,9760,9750,286
20241121,110500,931463540,9760,9750,9760,9750,155
20241121,110400,929952280,9750,9750,9750,9740,90
20241121,110300,929075220,9760,9760,9760,9760,1
20241121,110200,929065460,9750,9750,9750,9750,596
20241121,110100,923254460,9750,9760,9760,9740,298
20241121,110000,920350350,9750,9750,9750,9750,304
20241121,105900,917386350,9750,9750,9750,9750,236
20241121,105800,915085350,9740,9750,9750,9740,228
20241121,105700,912862420,9750,9750,9760,9750,269
20241121,105600,910239660,9740,9740,9740,9740,100
20241121,105500,909265660,9750,9750,9760,9750,96
20241121,105400,908329640,9750,9750,9750,9750,50
20241121,105300,907842140,9750,9750,9750,9750,693
20241121,105200,901085390,9750,9750,9750,9750,43
20241121,105100,900666140,9750,9770,9770,9750,258
20241121,105000,898150480,9760,9760,9760,9760,1323
20241121,104900,885238000,9760,9760,9760,9760,44
20241121,104800,884808560,9770,9770,9770,9770,1
20241121,104700,884798790,9770,9760,9770,9760,44
20241121,104600,884369340,9760,9760,9760,9760,91
20241121,104500,883481180,9760,9760,9760,9760,401
20241121,104400,879567420,9760,9760,9760,9760,43
20241121,104300,879147740,9770,9760,9770,9760,4
20241121,104200,879108690,9770,9770,9780,9770,167
20241121,104100,877477080,9760,9750,9760,9750,752
20241121,104000,870140780,9750,9770,9770,9750,352
20241121,103900,866705440,9770,9770,9770,9770,2
20241121,103800,866685900,9770,9760,9770,9750,312
20241121,103700,863643560,9760,9760,9760,9750,262
20241121,103600,861087160,9750,9760,9760,9750,1560
20241121,103500,845861710,9760,9780,9780,9760,313
20241121,103400,842803790,9770,9790,9790,9770,1226
20241121,103300,830812950,9790,9800,9800,9790,257
20241121,103200,828296770,9790,9790,9790,9790,56
20241121,103100,827748530,9790,9800,9800,9790,30
20241121,103000,827454630,9790,9780,9790,9780,350
20241121,102900,824031300,9780,9780,9780,9780,141
20241121,102800,822652320,9770,9780,9780,9770,44
20241121,102700,822222380,9780,9780,9780,9780,27
20241121,102600,821958320,9780,9760,9780,9760,26
20241121,102500,821704540,9760,9760,9760,9760,28
20241121,102400,821431260,9750,9760,9760,9750,421
20241121,102300,817322500,9760,9760,9760,9760,64
20241121,102200,816697860,9780,9780,9780,9780,15
20241121,102100,816551160,9760,9780,9780,9760,6
20241121,102000,816492500,9780,9780,9780,9780,1
20241121,101900,816482720,9780,9780,9780,9780,2
20241121,101800,816463160,9790,9790,9790,9790,30
20241121,101700,816169460,9790,9790,9790,9750,94
20241121,101600,815252800,9790,9740,9790,9740,147
20241121,101500,813820970,9740,9770,9770,9740,2957
20241121,101400,784970970,9800,9800,9800,9800,0
20241121,101300,784970970,9800,9800,9800,9800,1
20241121,101200,784961170,9800,9770,9800,9770,1492
20241121,101100,770383930,9770,9780,9780,9770,162
20241121,101000,768800390,9780,9820,9820,9780,332
20241121,100900,765552750,9780,9810,9820,9780,4207
20241121,100800,724358280,9810,9810,9810,9810,210
20241121,100700,722298180,9800,9800,9800,9790,395
20241121,100600,718430390,9800,9820,9820,9790,267
20241121,100500,715815250,9790,9790,9790,9790,345
20241121,100400,712437700,9800,9800,9800,9800,0
20241121,100300,712437700,9800,9800,9800,9800,200
20241121,100200,710477700,9810,9800,9810,9800,252
20241121,100100,708005720,9820,9820,9820,9800,618
20241121,100000,701947070,9820,9840,9850,9820,460
20241121,095900,697422360,9820,9820,9820,9820,423
20241121,095800,693268500,9820,9820,9820,9810,268
20241121,095700,690637260,9820,9810,9820,9810,369
20241121,095600,687017340,9810,9810,9810,9810,236
20241121,095500,684702180,9800,9800,9800,9800,42
20241121,095400,684290580,9790,9790,9790,9790,1
20241121,095300,684280790,9780,9780,9780,9780,24
20241121,095200,684046070,9780,9780,9780,9780,84
20241121,095100,683224550,9780,9780,9780,9780,1045
20241121,095000,673004450,9780,9790,9810,9780,3017
20241121,094900,643490310,9790,9800,9800,9780,740
20241121,094800,636242590,9800,9810,9810,9800,584
20241121,094700,630518550,9800,9810,9810,9800,149
20241121,094600,629058280,9800,9800,9800,9800,505
20241121,094500,624109280,9770,9800,9810,9770,2175
20241121,094400,602814450,9810,9820,9820,9810,1447
20241121,094300,588611950,9850,9820,9860,9820,50
20241121,094200,588119600,9820,9860,9860,9820,2553
20241121,094100,563010560,9860,9850,9860,9850,9
20241121,094000,562921840,9840,9850,9870,9840,1059
20241121,093900,552489860,9870,9860,9870,9860,204
20241121,093800,550478360,9860,9840,9860,9840,3980
20241121,093700,511286560,9840,9870,9870,9840,322
20241121,093600,508114300,9860,9860,9870,9860,167
20241121,093500,506467660,9860,9870,9870,9860,70
20241121,093400,505776810,9870,9860,9870,9840,710
20241121,093300,498780400,9870,9830,9870,9830,3163
20241121,093200,467608400,9830,9820,9830,9820,621
20241121,093100,461504970,9820,9820,9850,9820,458
20241121,093000,457003670,9820,9830,9830,9810,323
20241121,092900,453830760,9840,9830,9850,9830,309
20241121,092800,450790710,9830,9810,9830,9800,429
20241121,092700,446578640,9800,9800,9830,9800,65
20241121,092600,445940800,9840,9830,9840,9830,711
20241121,092500,438950770,9850,9850,9860,9850,1078
20241121,092400,428328940,9850,9870,9870,9850,1185
20241121,092300,416642460,9880,9830,9880,9830,5053
20241121,092200,366764170,9870,9850,9880,9830,5127
20241121,092100,316186540,9850,9810,9850,9810,3460
20241121,092000,282142480,9800,9800,9810,9770,853
20241121,091900,273779190,9800,9790,9800,9760,1308
20241121,091800,260981390,9800,9800,9810,9800,696
20241121,091700,254160580,9800,9760,9810,9740,1691
20241121,091600,237591490,9790,9760,9790,9740,2317
20241121,091500,214951010,9760,9770,9770,9740,1899
20241121,091400,196424560,9790,9820,9820,9790,1706
20241121,091300,179706580,9810,9740,9820,9740,666
20241121,091200,173182820,9780,9720,9790,9720,4675
20241121,091100,127497170,9720,9700,9750,9700,461
20241121,091000,123012480,9750,9750,9750,9700,222
20241121,090900,120852030,9750,9700,9750,9690,1019
20241121,090800,110961740,9700,9720,9740,9700,2335
20241121,090700,88280130,9720,9770,9770,9720,1205
20241121,090600,76543110,9750,9780,9780,9750,61
20241121,090500,75948210,9760,9760,9760,9750,1598
20241121,090400,60365420,9750,9710,9750,9710,659
20241121,090300,53956690,9710,9750,9750,9710,1095
20241121,090200,43291680,9750,9750,9750,9750,427
20241121,090100,39128430,9750,9790,9790,9750,2453
20241121,090000,15167720,9790,9780,9800,9780,1351