stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183400,97049039240,3570,3570,3570,3570,226385
20241118,183300,97049039240,3570,3570,3570,3570,0
20241118,183200,97049039240,3570,3570,3570,3570,0
20241118,183100,97049039240,3570,3570,3570,3570,0
20241118,183000,97049039240,3570,3570,3570,3570,0
20241118,182900,97049039240,3570,3570,3570,3570,0
20241118,182800,97049039240,3570,3570,3570,3570,0
20241118,182700,97049039240,3570,3570,3570,3570,0
20241118,182600,97049039240,3570,3570,3570,3570,0
20241118,182500,97049039240,3570,3570,3570,3570,0
20241118,182400,97049039240,3570,3570,3570,3570,0
20241118,182300,97049039240,3570,3570,3570,3570,0
20241118,182200,97049039240,3570,3570,3570,3570,0
20241118,182100,97049039240,3570,3570,3570,3570,0
20241118,182000,97049039240,3570,3570,3570,3570,0
20241118,181900,97049039240,3570,3570,3570,3570,0
20241118,181800,97049039240,3570,3570,3570,3570,0
20241118,181700,97049039240,3570,3570,3570,3570,0
20241118,181600,97049039240,3570,3570,3570,3570,0
20241118,181500,97049039240,3570,3570,3570,3570,0
20241118,181400,97049039240,3570,3570,3570,3570,0
20241118,181300,97049039240,3570,3570,3570,3570,0
20241118,181200,97049039240,3570,3570,3570,3570,0
20241118,181100,97049039240,3570,3570,3570,3570,0
20241118,181000,97049039240,3570,3570,3570,3570,0
20241118,180900,97049039240,3570,3570,3570,3570,0
20241118,180800,97049039240,3570,3570,3570,3570,0
20241118,180700,97049039240,3570,3570,3570,3570,0
20241118,180600,97049039240,3570,3570,3570,3570,0
20241118,180500,97049039240,3570,3570,3570,3570,0
20241118,180400,97049039240,3570,3570,3570,3570,226385
20241118,180300,97049039240,3570,3570,3570,3570,0
20241118,180200,97049039240,3570,3570,3570,3570,0
20241118,180100,97049039240,3570,3570,3570,3570,0
20241118,180000,97049039240,3570,3570,3570,3570,0
20241118,175900,97049039240,3570,3570,3570,3570,0
20241118,175800,97049039240,3570,3570,3570,3570,0
20241118,175700,97049039240,3570,3570,3570,3570,0
20241118,175600,97049039240,3570,3570,3570,3570,0
20241118,175500,97049039240,3570,3570,3570,3570,0
20241118,175400,97049039240,3570,3570,3570,3570,0
20241118,175300,97049039240,3570,3570,3570,3570,0
20241118,175200,97049039240,3570,3570,3570,3570,0
20241118,175100,97049039240,3570,3570,3570,3570,0
20241118,175000,97049039240,3570,3570,3570,3570,0
20241118,174900,97049039240,3570,3570,3570,3570,0
20241118,174800,97049039240,3570,3570,3570,3570,0
20241118,174700,97049039240,3570,3570,3570,3570,0
20241118,174600,97049039240,3570,3570,3570,3570,0
20241118,174500,97049039240,3570,3570,3570,3570,0
20241118,174400,97049039240,3570,3570,3570,3570,0
20241118,174300,97049039240,3570,3570,3570,3570,0
20241118,174200,97049039240,3570,3570,3570,3570,0
20241118,174100,97049039240,3570,3570,3570,3570,0
20241118,174000,97049039240,3570,3570,3570,3570,0
20241118,173900,97049039240,3570,3570,3570,3570,0
20241118,173800,97049039240,3570,3570,3570,3570,0
20241118,173700,97049039240,3570,3570,3570,3570,0
20241118,173600,97049039240,3570,3570,3570,3570,0
20241118,173500,97049039240,3570,3570,3570,3570,0
20241118,173400,97049039240,3570,3570,3570,3570,226385
20241118,173300,97049039240,3570,3570,3570,3570,0
20241118,173200,97049039240,3570,3570,3570,3570,0
20241118,173100,97049039240,3570,3570,3570,3570,0
20241118,173000,97049039240,3570,3570,3570,3570,0
20241118,172900,97049039240,3570,3570,3570,3570,0
20241118,172800,97049039240,3570,3570,3570,3570,0
20241118,172700,97049039240,3570,3570,3570,3570,0
20241118,172600,97049039240,3570,3570,3570,3570,0
20241118,172500,97049039240,3570,3570,3570,3570,0
20241118,172400,97049039240,3570,3570,3570,3570,0
20241118,172300,97049039240,3570,3570,3570,3570,0
20241118,172200,97049039240,3570,3570,3570,3570,0
20241118,172100,97049039240,3570,3570,3570,3570,0
20241118,172000,97049039240,3570,3570,3570,3570,0
20241118,171900,97049039240,3570,3570,3570,3570,0
20241118,171800,97049039240,3570,3570,3570,3570,0
20241118,171700,97049039240,3570,3570,3570,3570,0
20241118,171600,97049039240,3570,3570,3570,3570,0
20241118,171500,97049039240,3570,3570,3570,3570,0
20241118,171400,97049039240,3570,3570,3570,3570,0
20241118,171300,97049039240,3570,3570,3570,3570,0
20241118,171200,97049039240,3570,3570,3570,3570,0
20241118,171100,97049039240,3570,3570,3570,3570,0
20241118,171000,97049039240,3570,3570,3570,3570,0
20241118,170900,97049039240,3570,3570,3570,3570,0
20241118,170800,97049039240,3570,3570,3570,3570,0
20241118,170700,97049039240,3570,3570,3570,3570,0
20241118,170600,97049039240,3570,3570,3570,3570,0
20241118,170500,97049039240,3570,3570,3570,3570,0
20241118,170400,97049039240,3570,3570,3570,3570,226385
20241118,170300,97049039240,3570,3570,3570,3570,0
20241118,170200,97049039240,3570,3570,3570,3570,0
20241118,170100,97049039240,3570,3570,3570,3570,0
20241118,170000,97049039240,3570,3570,3570,3570,0
20241118,165900,97049039240,3570,3570,3570,3570,0
20241118,165800,97049039240,3570,3570,3570,3570,0
20241118,165700,97049039240,3570,3570,3570,3570,0
20241118,165600,97049039240,3570,3570,3570,3570,0
20241118,165500,97049039240,3570,3570,3570,3570,0
20241118,165400,97049039240,3570,3570,3570,3570,0
20241118,165300,97049039240,3570,3570,3570,3570,0
20241118,165200,97049039240,3570,3570,3570,3570,0
20241118,165100,97049039240,3570,3570,3570,3570,0
20241118,165000,97049039240,3570,3570,3570,3570,0
20241118,164900,97049039240,3570,3570,3570,3570,0
20241118,164800,97049039240,3570,3570,3570,3570,0
20241118,164700,97049039240,3570,3570,3570,3570,0
20241118,164600,97049039240,3570,3570,3570,3570,0
20241118,164500,97049039240,3570,3570,3570,3570,0
20241118,164400,97049039240,3570,3570,3570,3570,0
20241118,164300,97049039240,3570,3570,3570,3570,0
20241118,164200,97049039240,3570,3570,3570,3570,0
20241118,164100,97049039240,3570,3570,3570,3570,0
20241118,164000,97049039240,3570,3570,3570,3570,0
20241118,163900,97049039240,3570,3570,3570,3570,0
20241118,163800,97049039240,3570,3570,3570,3570,0
20241118,163700,97049039240,3570,3570,3570,3570,0
20241118,163600,97049039240,3570,3570,3570,3570,0
20241118,163500,97049039240,3570,3570,3570,3570,0
20241118,163400,97049039240,3570,3570,3570,3570,226385
20241118,163300,97049039240,3570,3570,3570,3570,0
20241118,163200,97049039240,3570,3570,3570,3570,0
20241118,163100,97049039240,3570,3570,3570,3570,0
20241118,163000,97049039240,3570,3570,3570,3570,0
20241118,162900,97049039240,3570,3570,3570,3570,0
20241118,162800,97049039240,3570,3570,3570,3570,0
20241118,162700,97049039240,3570,3570,3570,3570,0
20241118,162600,97049039240,3570,3570,3570,3570,0
20241118,162500,97049039240,3570,3570,3570,3570,0
20241118,162400,97049039240,3570,3570,3570,3570,0
20241118,162300,97049039240,3570,3570,3570,3570,0
20241118,162200,97049039240,3570,3570,3570,3570,0
20241118,162100,97049039240,3570,3570,3570,3570,0
20241118,162000,97049039240,3570,3570,3570,3570,0
20241118,161900,97049039240,3570,3570,3570,3570,0
20241118,161800,97049039240,3570,3570,3570,3570,0
20241118,161700,97049039240,3570,3570,3570,3570,0
20241118,161600,97049039240,3570,3570,3570,3570,0
20241118,161500,97049039240,3570,3570,3570,3570,0
20241118,161400,97049039240,3570,3570,3570,3570,0
20241118,161300,97049039240,3570,3570,3570,3570,0
20241118,161200,97049039240,3570,3570,3570,3570,0
20241118,161100,97049039240,3570,3570,3570,3570,0
20241118,161000,97049039240,3570,3570,3570,3570,0
20241118,160900,97049039240,3570,3570,3570,3570,0
20241118,160800,97049039240,3570,3570,3570,3570,0
20241118,160700,97049039240,3570,3570,3570,3570,0
20241118,160600,97049039240,3570,3570,3570,3570,0
20241118,160500,97049039240,3570,3570,3570,3570,0
20241118,160400,97049039240,3570,3570,3570,3570,226385
20241118,160300,97049039240,3570,3570,3570,3570,0
20241118,160200,97049039240,3570,3570,3570,3570,0
20241118,160100,97049039240,3570,3570,3570,3570,0
20241118,160000,97049039240,3570,3570,3570,3570,0
20241118,155900,97049039240,3570,3570,3570,3570,0
20241118,155800,97049039240,3570,3570,3570,3570,0
20241118,155700,97049039240,3570,3570,3570,3570,0
20241118,155600,97049039240,3570,3570,3570,3570,0
20241118,155500,97049039240,3570,3570,3570,3570,0
20241118,155400,97049039240,3570,3570,3570,3570,0
20241118,155300,97049039240,3570,3570,3570,3570,0
20241118,155200,97049039240,3570,3570,3570,3570,0
20241118,155100,97049039240,3570,3570,3570,3570,0
20241118,155000,97049039240,3570,3570,3570,3570,0
20241118,154900,97049039240,3570,3570,3570,3570,0
20241118,154800,97049039240,3570,3570,3570,3570,0
20241118,154700,97049039240,3570,3570,3570,3570,0
20241118,154600,97049039240,3570,3570,3570,3570,0
20241118,154500,97049039240,3570,3570,3570,3570,0
20241118,154400,97049039240,3570,3570,3570,3570,0
20241118,154300,97049039240,3570,3570,3570,3570,0
20241118,154200,97049039240,3570,3570,3570,3570,0
20241118,154100,97049039240,3570,3570,3570,3570,0
20241118,154000,97049039240,3570,3570,3570,3570,0
20241118,153900,97049039240,3570,3570,3570,3570,0
20241118,153800,97049039240,3570,3570,3570,3570,0
20241118,153700,97049039240,3570,3570,3570,3570,0
20241118,153600,97049039240,3570,3570,3570,3570,0
20241118,153500,97049039240,3570,3570,3570,3570,0
20241118,153400,97049039240,3570,3570,3570,3570,226385
20241118,153300,97049039240,3570,3570,3570,3570,0
20241118,153200,97049039240,3570,3570,3570,3570,0
20241118,153100,97049039240,3570,3570,3570,3570,0
20241118,153000,97049039240,3570,3570,3570,3570,226385
20241118,152900,96240844790,3535,3535,3535,3535,0
20241118,152800,96240844790,3535,3535,3535,3535,0
20241118,152700,96240844790,3535,3535,3535,3535,0
20241118,152600,96240844790,3535,3535,3535,3535,0
20241118,152500,96240844790,3535,3535,3535,3535,0
20241118,152400,96240844790,3535,3535,3535,3535,0
20241118,152300,96240844790,3535,3535,3535,3535,0
20241118,152200,96240844790,3535,3535,3535,3535,0
20241118,152100,96240844790,3535,3535,3535,3535,0
20241118,152000,96240844790,3535,3535,3535,3535,0
20241118,151900,96240844790,3535,3535,3540,3505,74495
20241118,151800,95978445875,3540,3520,3540,3515,46205
20241118,151700,95815708020,3520,3520,3535,3515,31528
20241118,151600,95704531405,3515,3515,3530,3510,50387
20241118,151500,95527048740,3515,3500,3525,3495,30472
20241118,151400,95420201370,3500,3520,3520,3500,18271
20241118,151300,95356032405,3520,3515,3530,3510,25577
20241118,151200,95265984690,3515,3510,3525,3480,21759
20241118,151100,95189796470,3510,3555,3560,3470,132688
20241118,151000,94724532795,3560,3535,3560,3530,43501
20241118,150900,94570293770,3530,3525,3530,3520,19794
20241118,150800,94500451490,3525,3535,3545,3515,21506
20241118,150700,94424499990,3525,3535,3540,3520,33222
20241118,150600,94307361595,3535,3535,3540,3525,15445
20241118,150500,94252805575,3535,3515,3540,3505,16674
20241118,150400,94194092345,3505,3535,3545,3505,70311
20241118,150300,93946392545,3535,3555,3555,3535,41175
20241118,150200,93800452165,3550,3560,3565,3550,19239
20241118,150100,93732043645,3555,3565,3570,3545,18282
20241118,150000,93667009225,3555,3545,3565,3520,33156
20241118,145900,93549692160,3545,3545,3550,3535,20128
20241118,145800,93478398380,3545,3550,3570,3540,28052
20241118,145700,93378863645,3550,3570,3575,3540,33412
20241118,145600,93259934215,3565,3540,3590,3535,109770
20241118,145500,92869827355,3540,3560,3565,3540,34335
20241118,145400,92747861855,3560,3560,3570,3555,36397
20241118,145300,92618236115,3560,3590,3590,3560,62241
20241118,145200,92395803640,3580,3575,3605,3575,81312
20241118,145100,92103941620,3575,3570,3585,3570,35480
20241118,145000,91977129145,3580,3590,3620,3570,152651
20241118,144900,91428951060,3590,3560,3590,3545,129445
20241118,144800,90967669025,3545,3525,3565,3520,90638
20241118,144700,90646720680,3525,3525,3530,3505,21532
20241118,144600,90571045840,3525,3500,3530,3490,18510
20241118,144500,90505988550,3500,3505,3505,3495,25709
20241118,144400,90415997205,3505,3520,3520,3505,17482
20241118,144300,90354688440,3520,3525,3525,3505,14401
20241118,144200,90304101985,3525,3540,3540,3510,31194
20241118,144100,90194273435,3540,3520,3540,3505,40782
20241118,144000,90050639650,3530,3545,3550,3520,67785
20241118,143900,89811016680,3550,3490,3555,3485,94890
20241118,143800,89476860725,3495,3475,3495,3470,22548
20241118,143700,89398361535,3475,3455,3475,3455,18086
20241118,143600,89335688660,3455,3460,3470,3455,16194
20241118,143500,89279679735,3455,3465,3470,3455,4702
20241118,143400,89263391995,3465,3450,3465,3450,84710
20241118,143300,88971052210,3450,3475,3485,3450,50036
20241118,143200,88797933175,3480,3460,3480,3460,11587
20241118,143100,88757718165,3470,3465,3475,3460,11878
20241118,143000,88716551625,3470,3475,3475,3455,11403
20241118,142900,88677058500,3475,3460,3475,3460,6271
20241118,142800,88655347325,3460,3460,3475,3455,8943
20241118,142700,88624371975,3460,3460,3470,3455,4781
20241118,142600,88607846970,3455,3470,3470,3450,19106
20241118,142500,88541875240,3470,3480,3480,3455,29920
20241118,142400,88438245405,3475,3480,3480,3470,2583
20241118,142300,88429268660,3480,3485,3490,3480,5322
20241118,142200,88410738230,3485,3505,3505,3480,11420
20241118,142100,88370879845,3505,3485,3505,3465,18739
20241118,142000,88305546495,3470,3480,3485,3470,10315
20241118,141900,88269707750,3480,3475,3485,3470,12532
20241118,141800,88226135400,3475,3460,3475,3460,8603
20241118,141700,88196300325,3460,3465,3475,3455,23780
20241118,141600,88114021610,3465,3505,3510,3465,25249
20241118,141500,88026015320,3505,3505,3510,3500,11704
20241118,141400,87984999475,3500,3505,3505,3500,5394
20241118,141300,87966111395,3505,3495,3505,3485,21093
20241118,141200,87892378890,3495,3500,3505,3495,9485
20241118,141100,87859216100,3500,3505,3505,3500,9515
20241118,141000,87825894100,3500,3500,3505,3500,7112
20241118,140900,87800998530,3500,3495,3510,3495,44754
20241118,140800,87644286635,3495,3480,3500,3480,11616
20241118,140700,87603717415,3480,3475,3485,3460,12714
20241118,140600,87559658185,3475,3470,3480,3465,4011
20241118,140500,87545743335,3470,3485,3485,3470,8749
20241118,140400,87515344125,3485,3480,3490,3480,3135
20241118,140300,87504426070,3480,3485,3490,3480,3757
20241118,140200,87491335785,3485,3485,3490,3480,8552
20241118,140100,87461531190,3485,3485,3495,3480,3386
20241118,140000,87449732030,3485,3495,3500,3480,13756
20241118,135900,87401748220,3495,3490,3495,3480,5612
20241118,135800,87382191415,3490,3495,3495,3480,4149
20241118,135700,87367721680,3495,3480,3495,3475,4290
20241118,135600,87352779585,3480,3475,3485,3475,3677
20241118,135500,87339983865,3480,3470,3500,3470,17820
20241118,135400,87277774395,3470,3455,3470,3455,16152
20241118,135300,87221909095,3460,3465,3475,3455,5269
20241118,135200,87203658165,3455,3465,3475,3455,9832
20241118,135100,87169574315,3470,3460,3470,3450,29412
20241118,135000,87067839390,3475,3470,3480,3455,14070
20241118,134900,87019149580,3480,3495,3495,3460,10483
20241118,134800,86982731780,3480,3485,3495,3480,15871
20241118,134700,86927432590,3485,3495,3500,3485,4565
20241118,134600,86911493325,3495,3485,3500,3475,11820
20241118,134500,86870302430,3485,3490,3515,3480,26471
20241118,134400,86777685360,3500,3475,3505,3470,45682
20241118,134300,86618193445,3475,3465,3480,3460,9511
20241118,134200,86585149700,3465,3475,3485,3445,44206
20241118,134100,86432208130,3470,3490,3490,3470,12870
20241118,134000,86387432075,3475,3475,3490,3475,11015
20241118,133900,86349081755,3470,3480,3495,3470,23989
20241118,133800,86265610580,3490,3470,3495,3460,36351
20241118,133700,86139217010,3480,3500,3500,3440,93065
20241118,133600,85816583615,3510,3520,3520,3490,29704
20241118,133500,85712541630,3520,3510,3520,3490,42129
20241118,133400,85564953145,3505,3500,3510,3490,20735
20241118,133300,85492367600,3490,3505,3510,3485,75806
20241118,133200,85227235300,3505,3565,3565,3460,258143
20241118,133100,84321796040,3570,3585,3585,3565,11596
20241118,133000,84280401990,3585,3575,3585,3565,10427
20241118,132900,84243169620,3570,3570,3580,3565,45638
20241118,132800,84080212455,3570,3595,3600,3570,20519
20241118,132700,84006688190,3590,3625,3630,3585,39665
20241118,132600,83863365105,3625,3580,3630,3580,60365
20241118,132500,83645296020,3580,3585,3590,3580,11878
20241118,132400,83602768435,3585,3585,3590,3575,12057
20241118,132300,83559588595,3585,3580,3600,3580,18513
20241118,132200,83493095755,3575,3575,3590,3555,36732
20241118,132100,83362068295,3575,3600,3600,3575,29936
20241118,132000,83254733855,3600,3580,3615,3570,40870
20241118,131900,83107470070,3575,3580,3580,3560,31047
20241118,131800,82996711010,3580,3580,3595,3580,16132
20241118,131700,82938877565,3580,3595,3595,3580,10114
20241118,131600,82902615170,3595,3595,3600,3585,17499
20241118,131500,82839754315,3600,3595,3600,3585,22806
20241118,131400,82757815715,3595,3585,3595,3575,11817
20241118,131300,82715415080,3585,3570,3590,3565,17753
20241118,131200,82651987695,3570,3585,3585,3570,9655
20241118,131100,82617449465,3590,3565,3605,3565,57170
20241118,131000,82412640045,3565,3575,3580,3555,54689
20241118,130900,82217719350,3580,3585,3585,3555,51285
20241118,130800,82034740725,3585,3620,3620,3560,109042
20241118,130700,81644558800,3610,3600,3640,3600,76824
20241118,130600,81366539525,3605,3600,3615,3590,42336
20241118,130500,81214074460,3600,3625,3625,3595,37473
20241118,130400,81079010300,3615,3620,3635,3605,46821
20241118,130300,80909718635,3625,3625,3635,3595,52061
20241118,130200,80721721700,3625,3620,3650,3595,121201
20241118,130100,80282019380,3620,3615,3625,3585,108789
20241118,130000,79890078755,3615,3610,3645,3610,111333
20241118,125900,79485930965,3615,3630,3640,3600,131917
20241118,125800,79008731140,3635,3630,3650,3615,120510
20241118,125700,78571021125,3630,3670,3670,3625,327540
20241118,125600,77376905145,3670,3655,3695,3650,211925
20241118,125500,76600245980,3650,3650,3650,3650,0
20241118,125400,76600245980,3650,3595,3650,3575,379354
20241118,125300,75221083790,3590,3575,3595,3555,52850
20241118,125200,75032281360,3570,3560,3575,3530,45940
20241118,125100,74869025230,3565,3530,3565,3520,55971
20241118,125000,74671055625,3530,3575,3595,3520,112742
20241118,124900,74271195795,3580,3595,3625,3545,189927
20241118,124800,73588480710,3585,3590,3615,3575,186516
20241118,124700,72916894880,3590,3555,3595,3540,86712
20241118,124600,72606747225,3555,3545,3590,3540,76052
20241118,124500,72335360580,3550,3560,3570,3535,62962
20241118,124400,72111835155,3565,3570,3610,3565,170679
20241118,124300,71500142030,3575,3555,3590,3550,148125
20241118,124200,70971379035,3555,3590,3600,3535,156708
20241118,124100,70412700865,3590,3515,3620,3515,387982
20241118,124000,69022040065,3515,3475,3530,3470,105676
20241118,123900,68651211150,3475,3460,3480,3445,18118
20241118,123800,68588422410,3460,3460,3460,3445,2265
20241118,123700,68580595875,3460,3455,3470,3435,7634
20241118,123600,68554254190,3470,3450,3470,3440,24021
20241118,123500,68471395045,3450,3460,3460,3450,8145
20241118,123400,68443275710,3465,3470,3470,3455,11099
20241118,123300,68404879650,3465,3460,3470,3460,3750
20241118,123200,68391890010,3460,3480,3480,3455,16398
20241118,123100,68335073185,3470,3465,3480,3465,3671
20241118,123000,68322327920,3480,3480,3485,3465,8893
20241118,122900,68291407310,3480,3495,3500,3480,15925
20241118,122800,68235884095,3495,3485,3500,3485,26620
20241118,122700,68142940550,3490,3480,3495,3480,25966
20241118,122600,68052388620,3480,3475,3480,3470,7285
20241118,122500,68027061945,3475,3475,3475,3465,6015
20241118,122400,68006191215,3475,3465,3475,3455,5124
20241118,122300,67988448645,3465,3470,3470,3460,4412
20241118,122200,67973169420,3470,3475,3475,3465,8193
20241118,122100,67944765270,3465,3475,3490,3465,27067
20241118,122000,67850614260,3475,3460,3480,3460,18422
20241118,121900,67786678175,3460,3450,3460,3445,15955
20241118,121800,67731552890,3450,3445,3455,3430,8431
20241118,121700,67702540915,3445,3445,3455,3435,4949
20241118,121600,67685508380,3455,3435,3455,3430,2908
20241118,121500,67675498875,3435,3450,3450,3430,5333
20241118,121400,67657171875,3445,3450,3455,3445,2879
20241118,121300,67647236465,3450,3440,3460,3435,12587
20241118,121200,67603872235,3440,3445,3455,3440,5176
20241118,121100,67586047855,3445,3445,3455,3445,10202
20241118,121000,67550871080,3450,3455,3455,3435,3890
20241118,120900,67537488555,3455,3465,3465,3440,10576
20241118,120800,67500999745,3460,3460,3470,3455,9914
20241118,120700,67466691515,3465,3475,3480,3455,14787
20241118,120600,67415447355,3480,3475,3480,3475,4492
20241118,120500,67399831150,3480,3465,3480,3460,22976
20241118,120400,67320064090,3460,3490,3495,3455,72385
20241118,120300,67067825310,3490,3465,3500,3465,91264
20241118,120200,66749130765,3455,3470,3470,3450,10529
20241118,120100,66712627580,3475,3445,3485,3440,34708
20241118,120000,66592293170,3445,3440,3445,3430,9031
20241118,115900,66561258710,3445,3445,3450,3425,22043
20241118,115800,66485567285,3450,3455,3465,3445,12464
20241118,115700,66442529825,3455,3445,3455,3425,27825
20241118,115600,66346914700,3445,3470,3475,3440,34298
20241118,115500,66228389170,3470,3480,3485,3465,40773
20241118,115400,66086704825,3480,3460,3490,3460,105645
20241118,115300,65719001625,3465,3435,3465,3435,23344
20241118,115200,65638335255,3440,3460,3470,3435,46470
20241118,115100,65477584765,3465,3460,3465,3450,52918
20241118,115000,65294487575,3460,3430,3460,3425,69204
20241118,114900,65056099715,3435,3415,3445,3410,48903
20241118,114800,64888336345,3420,3415,3425,3405,16395
20241118,114700,64832345500,3415,3400,3420,3400,11226
20241118,114600,64794064745,3405,3400,3405,3390,10191
20241118,114500,64759433390,3400,3390,3410,3385,24799
20241118,114400,64675161335,3390,3375,3390,3375,22070
20241118,114300,64600556720,3380,3370,3380,3370,7632
20241118,114200,64574796055,3375,3380,3380,3365,29289
20241118,114100,64476037230,3380,3365,3380,3350,56028
20241118,114000,64287540500,3365,3425,3425,3365,146302
20241118,113900,63792636015,3425,3420,3425,3415,2823
20241118,113800,63782981065,3425,3425,3430,3420,7039
20241118,113700,63758888170,3430,3435,3435,3425,2465
20241118,113600,63750433505,3435,3435,3435,3430,2177
20241118,113500,63742960225,3435,3435,3435,3415,18726
20241118,113400,63678858590,3435,3430,3435,3425,3769
20241118,113300,63665945585,3430,3440,3440,3425,3119
20241118,113200,63655257280,3440,3455,3455,3425,19461
20241118,113100,63588491870,3450,3445,3455,3445,3815
20241118,113000,63575332335,3445,3445,3450,3440,4191
20241118,112900,63560905460,3450,3450,3450,3435,24940
20241118,112800,63475063850,3450,3465,3470,3450,30082
20241118,112700,63370942285,3470,3460,3470,3450,56134
20241118,112600,63176655640,3460,3455,3470,3445,28200
20241118,112500,63079131325,3455,3430,3460,3425,36269
20241118,112400,62954168200,3425,3430,3440,3425,10733
20241118,112300,62917324120,3430,3420,3435,3420,12609
20241118,112200,62874078340,3420,3420,3425,3415,4401
20241118,112100,62859031940,3420,3405,3420,3400,26982
20241118,112000,62767197360,3410,3420,3425,3405,23379
20241118,111900,62687479590,3420,3420,3425,3420,2864
20241118,111800,62677680450,3425,3425,3435,3420,7265
20241118,111700,62652797215,3420,3410,3425,3405,9314
20241118,111600,62621020525,3410,3420,3425,3410,11031
20241118,111500,62583389535,3420,3425,3425,3410,12249
20241118,111400,62541570405,3415,3440,3440,3415,7725
20241118,111300,62515154315,3435,3425,3440,3415,7124
20241118,111200,62490706630,3435,3440,3440,3420,11268
20241118,111100,62452093555,3430,3440,3440,3425,9484
20241118,111000,62419549420,3440,3445,3450,3435,12103
20241118,110900,62377869060,3445,3445,3450,3430,13587
20241118,110800,62331091615,3445,3425,3445,3420,17834
20241118,110700,62269865545,3430,3435,3435,3415,11149
20241118,110600,62231665025,3435,3415,3435,3410,10983
20241118,110500,62194087210,3410,3420,3420,3405,12807
20241118,110400,62150391445,3420,3405,3420,3405,9849
20241118,110300,62116800605,3405,3445,3445,3405,77975
20241118,110200,61850590445,3435,3450,3450,3435,17596
20241118,110100,61790043525,3445,3430,3450,3425,26698
20241118,110000,61698427895,3430,3430,3435,3420,9548
20241118,105900,61665695490,3430,3425,3450,3420,39038
20241118,105800,61531546595,3430,3425,3430,3415,48861
20241118,105700,61364484035,3430,3425,3430,3415,19436
20241118,105600,61297976225,3425,3425,3430,3415,37305
20241118,105500,61170306540,3420,3440,3445,3410,75635
20241118,105400,60911306965,3445,3445,3450,3440,26145
20241118,105300,60821258310,3450,3445,3455,3440,25273
20241118,105200,60734106855,3445,3445,3450,3420,78075
20241118,105100,60466038295,3445,3470,3470,3435,95972
20241118,105000,60135296235,3470,3465,3470,3455,28284
20241118,104900,60037353890,3465,3470,3480,3460,40373
20241118,104800,59897332820,3470,3520,3520,3455,56020
20241118,104700,59701625990,3515,3475,3520,3445,148922
20241118,104600,59183855555,3480,3500,3510,3475,73001
20241118,104500,58928693905,3505,3505,3510,3490,42402
20241118,104400,58780341685,3505,3480,3510,3475,65370
20241118,104300,58551834620,3480,3475,3505,3470,156406
20241118,104200,58006306385,3475,3535,3550,3475,229796
20241118,104100,57201198810,3530,3560,3580,3525,166498
20241118,104000,56610294300,3560,3635,3635,3540,313422
20241118,103900,55488710355,3635,3610,3640,3605,265318
20241118,103800,54526629485,3605,3610,3610,3590,83938
20241118,103700,54224346090,3610,3575,3610,3555,135845
20241118,103600,53737639650,3575,3595,3620,3575,238243
20241118,103500,52879095615,3590,3610,3615,3570,234930
20241118,103400,52035478920,3615,3585,3625,3555,537838
20241118,103300,50099490420,3585,3530,3585,3530,432079
20241118,103200,48559201540,3535,3515,3535,3510,73246
20241118,103100,48301029005,3515,3500,3540,3490,156399
20241118,103000,47749667470,3510,3490,3520,3480,107865
20241118,102900,47371292915,3490,3515,3520,3480,133186
20241118,102800,46905415185,3515,3515,3535,3495,142351
20241118,102700,46404830150,3515,3500,3540,3495,196983
20241118,102600,45711956895,3505,3475,3510,3475,147967
20241118,102500,45194967755,3475,3465,3490,3455,122600
20241118,102400,44768769820,3465,3420,3475,3415,65280
20241118,102300,44543430745,3430,3450,3460,3410,67782
20241118,102200,44310765890,3455,3460,3465,3445,48732
20241118,102100,44142354200,3460,3455,3485,3445,144675
20241118,102000,43640844605,3450,3445,3460,3425,113342
20241118,101900,43250637045,3445,3400,3445,3395,140819
20241118,101800,42768192780,3395,3380,3400,3370,25151
20241118,101700,42683016240,3385,3395,3400,3365,40633
20241118,101600,42545714555,3390,3405,3405,3390,34482
20241118,101500,42428559920,3405,3400,3410,3395,28538
20241118,101400,42331471380,3405,3405,3410,3395,29206
20241118,101300,42232087830,3410,3410,3420,3400,33452
20241118,101200,42117893355,3405,3410,3420,3395,73496
20241118,101100,41867104090,3400,3420,3420,3395,77106
20241118,101000,41604373555,3415,3410,3420,3400,57744
20241118,100900,41407326805,3405,3405,3415,3395,60886
20241118,100800,41199801850,3410,3390,3415,3385,51220
20241118,100700,41025486365,3390,3390,3420,3370,190223
20241118,100600,40377780930,3390,3355,3405,3355,140509
20241118,100500,39902018755,3355,3360,3375,3350,88634
20241118,100400,39603707735,3360,3350,3365,3345,60090
20241118,100300,39402037760,3350,3340,3350,3335,41203
20241118,100200,39264286905,3340,3345,3355,3335,60473
20241118,100100,39061873670,3340,3335,3345,3330,37299
20241118,100000,38937354705,3330,3330,3335,3320,40127
20241118,095900,38803690130,3320,3335,3340,3320,16237
20241118,095800,38749653155,3335,3350,3350,3325,36625
20241118,095700,38627523610,3350,3325,3350,3320,57325
20241118,095600,38435966775,3325,3295,3330,3290,37641
20241118,095500,38311260270,3295,3325,3330,3290,36068
20241118,095400,38191840405,3325,3335,3340,3320,32360
20241118,095300,38084036740,3335,3325,3340,3315,43134
20241118,095200,37940647200,3320,3310,3340,3305,78588
20241118,095100,37679158365,3310,3295,3315,3285,88951
20241118,095000,37385120635,3290,3265,3295,3250,91930
20241118,094900,37084407575,3260,3280,3290,3260,118605
20241118,094800,36696023465,3290,3335,3335,3275,164196
20241118,094700,36154947985,3330,3320,3340,3310,69324
20241118,094600,35924554845,3315,3360,3360,3315,87477
20241118,094500,35633386795,3355,3340,3365,3335,65918
20241118,094400,35412292475,3345,3385,3395,3315,230182
20241118,094300,34641460710,3390,3400,3400,3380,22784
20241118,094200,34564207595,3395,3405,3410,3390,34016
20241118,094100,34448590225,3390,3400,3410,3380,35149
20241118,094000,34329338335,3400,3395,3415,3395,14115
20241118,093900,34281278105,3410,3405,3415,3390,39315
20241118,093800,34147409600,3395,3385,3410,3385,27444
20241118,093700,34054255935,3390,3415,3415,3380,42489
20241118,093600,33909930655,3395,3390,3425,3390,30986
20241118,093500,33804324440,3400,3410,3420,3380,50691
20241118,093400,33631943760,3410,3435,3435,3385,57043
20241118,093300,33437496330,3435,3415,3435,3410,24752
20241118,093200,33352811940,3415,3425,3430,3400,44901
20241118,093100,33199586435,3425,3420,3440,3415,74086
20241118,093000,32945617575,3420,3400,3430,3395,58930
20241118,092900,32744088985,3400,3430,3430,3380,115979
20241118,092800,32350471975,3430,3390,3430,3385,52293
20241118,092700,32172122145,3400,3385,3425,3385,60671
20241118,092600,31965688990,3385,3430,3445,3380,131766
20241118,092500,31517344045,3420,3420,3450,3420,78292
20241118,092400,31248204725,3420,3385,3445,3385,153553
20241118,092300,30722966885,3395,3460,3465,3370,287741
20241118,092200,29744290350,3465,3525,3535,3445,225887
20241118,092100,28958150280,3525,3510,3540,3510,114910
20241118,092000,28552560100,3510,3510,3545,3480,219978
20241118,091900,27778516245,3510,3495,3525,3470,150538
20241118,091800,27252345260,3500,3490,3545,3485,238726
20241118,091700,26411377030,3505,3510,3525,3485,194000
20241118,091600,25730892280,3515,3500,3520,3470,194994
20241118,091500,25049013830,3500,3440,3500,3440,303203
20241118,091400,23994408875,3445,3390,3455,3385,144630
20241118,091300,23498552810,3385,3435,3445,3370,266664
20241118,091200,22592782750,3440,3500,3500,3415,199926
20241118,091100,21904618195,3490,3475,3510,3470,97136
20241118,091000,21565429895,3475,3460,3510,3445,102937
20241118,090900,21206986705,3460,3515,3520,3435,241508
20241118,090800,20370503750,3520,3500,3525,3470,265399
20241118,090700,19443263770,3510,3560,3570,3500,272767
20241118,090600,18479113880,3560,3510,3565,3475,352566
20241118,090500,17237171355,3510,3475,3595,3460,499701
20241118,090400,15472216390,3495,3480,3620,3440,1066406
20241118,090300,11689655295,3475,3425,3530,3370,550575
20241118,090200,9790925005,3425,3535,3560,3355,682466
20241118,090100,7441894120,3545,3285,3555,3220,1484385
20241118,090000,2330185860,3270,3320,3325,3140,673089