stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183400,28183087850,3735,3735,3735,3735,176514
20241119,183300,28183087850,3735,3735,3735,3735,0
20241119,183200,28183087850,3735,3735,3735,3735,0
20241119,183100,28183087850,3735,3735,3735,3735,0
20241119,183000,28183087850,3735,3735,3735,3735,0
20241119,182900,28183087850,3735,3735,3735,3735,0
20241119,182800,28183087850,3735,3735,3735,3735,0
20241119,182700,28183087850,3735,3735,3735,3735,0
20241119,182600,28183087850,3735,3735,3735,3735,0
20241119,182500,28183087850,3735,3735,3735,3735,0
20241119,182400,28183087850,3735,3735,3735,3735,0
20241119,182300,28183087850,3735,3735,3735,3735,0
20241119,182200,28183087850,3735,3735,3735,3735,0
20241119,182100,28183087850,3735,3735,3735,3735,0
20241119,182000,28183087850,3735,3735,3735,3735,0
20241119,181900,28183087850,3735,3735,3735,3735,0
20241119,181800,28183087850,3735,3735,3735,3735,0
20241119,181700,28183087850,3735,3735,3735,3735,0
20241119,181600,28183087850,3735,3735,3735,3735,0
20241119,181500,28183087850,3735,3735,3735,3735,0
20241119,181400,28183087850,3735,3735,3735,3735,0
20241119,181300,28183087850,3735,3735,3735,3735,0
20241119,181200,28183087850,3735,3735,3735,3735,0
20241119,181100,28183087850,3735,3735,3735,3735,0
20241119,181000,28183087850,3735,3735,3735,3735,0
20241119,180900,28183087850,3735,3735,3735,3735,0
20241119,180800,28183087850,3735,3735,3735,3735,0
20241119,180700,28183087850,3735,3735,3735,3735,0
20241119,180600,28183087850,3735,3735,3735,3735,0
20241119,180500,28183087850,3735,3735,3735,3735,0
20241119,180400,28183087850,3735,3735,3735,3735,176514
20241119,180300,28183087850,3735,3735,3735,3735,0
20241119,180200,28183087850,3735,3735,3735,3735,0
20241119,180100,28183087850,3735,3735,3735,3735,0
20241119,180000,28183087850,3735,3735,3735,3735,0
20241119,175900,28183087850,3735,3735,3735,3735,0
20241119,175800,28183087850,3735,3735,3735,3735,0
20241119,175700,28183087850,3735,3735,3735,3735,0
20241119,175600,28183087850,3735,3735,3735,3735,0
20241119,175500,28183087850,3735,3735,3735,3735,0
20241119,175400,28183087850,3735,3735,3735,3735,0
20241119,175300,28183087850,3735,3735,3735,3735,0
20241119,175200,28183087850,3735,3735,3735,3735,0
20241119,175100,28183087850,3735,3735,3735,3735,0
20241119,175000,28183087850,3735,3735,3735,3735,0
20241119,174900,28183087850,3735,3735,3735,3735,0
20241119,174800,28183087850,3735,3735,3735,3735,0
20241119,174700,28183087850,3735,3735,3735,3735,0
20241119,174600,28183087850,3735,3735,3735,3735,0
20241119,174500,28183087850,3735,3735,3735,3735,0
20241119,174400,28183087850,3735,3735,3735,3735,0
20241119,174300,28183087850,3735,3735,3735,3735,0
20241119,174200,28183087850,3735,3735,3735,3735,0
20241119,174100,28183087850,3735,3735,3735,3735,0
20241119,174000,28183087850,3735,3735,3735,3735,0
20241119,173900,28183087850,3735,3735,3735,3735,0
20241119,173800,28183087850,3735,3735,3735,3735,0
20241119,173700,28183087850,3735,3735,3735,3735,0
20241119,173600,28183087850,3735,3735,3735,3735,0
20241119,173500,28183087850,3735,3735,3735,3735,0
20241119,173400,28183087850,3735,3735,3735,3735,176514
20241119,173300,28183087850,3735,3735,3735,3735,0
20241119,173200,28183087850,3735,3735,3735,3735,0
20241119,173100,28183087850,3735,3735,3735,3735,0
20241119,173000,28183087850,3735,3735,3735,3735,0
20241119,172900,28183087850,3735,3735,3735,3735,0
20241119,172800,28183087850,3735,3735,3735,3735,0
20241119,172700,28183087850,3735,3735,3735,3735,0
20241119,172600,28183087850,3735,3735,3735,3735,0
20241119,172500,28183087850,3735,3735,3735,3735,0
20241119,172400,28183087850,3735,3735,3735,3735,0
20241119,172300,28183087850,3735,3735,3735,3735,0
20241119,172200,28183087850,3735,3735,3735,3735,0
20241119,172100,28183087850,3735,3735,3735,3735,0
20241119,172000,28183087850,3735,3735,3735,3735,0
20241119,171900,28183087850,3735,3735,3735,3735,0
20241119,171800,28183087850,3735,3735,3735,3735,0
20241119,171700,28183087850,3735,3735,3735,3735,0
20241119,171600,28183087850,3735,3735,3735,3735,0
20241119,171500,28183087850,3735,3735,3735,3735,0
20241119,171400,28183087850,3735,3735,3735,3735,0
20241119,171300,28183087850,3735,3735,3735,3735,0
20241119,171200,28183087850,3735,3735,3735,3735,0
20241119,171100,28183087850,3735,3735,3735,3735,0
20241119,171000,28183087850,3735,3735,3735,3735,0
20241119,170900,28183087850,3735,3735,3735,3735,0
20241119,170800,28183087850,3735,3735,3735,3735,0
20241119,170700,28183087850,3735,3735,3735,3735,0
20241119,170600,28183087850,3735,3735,3735,3735,0
20241119,170500,28183087850,3735,3735,3735,3735,0
20241119,170400,28183087850,3735,3735,3735,3735,176514
20241119,170300,28183087850,3735,3735,3735,3735,0
20241119,170200,28183087850,3735,3735,3735,3735,0
20241119,170100,28183087850,3735,3735,3735,3735,0
20241119,170000,28183087850,3735,3735,3735,3735,0
20241119,165900,28183087850,3735,3735,3735,3735,0
20241119,165800,28183087850,3735,3735,3735,3735,0
20241119,165700,28183087850,3735,3735,3735,3735,0
20241119,165600,28183087850,3735,3735,3735,3735,0
20241119,165500,28183087850,3735,3735,3735,3735,0
20241119,165400,28183087850,3735,3735,3735,3735,0
20241119,165300,28183087850,3735,3735,3735,3735,0
20241119,165200,28183087850,3735,3735,3735,3735,0
20241119,165100,28183087850,3735,3735,3735,3735,0
20241119,165000,28183087850,3735,3735,3735,3735,0
20241119,164900,28183087850,3735,3735,3735,3735,0
20241119,164800,28183087850,3735,3735,3735,3735,0
20241119,164700,28183087850,3735,3735,3735,3735,0
20241119,164600,28183087850,3735,3735,3735,3735,0
20241119,164500,28183087850,3735,3735,3735,3735,0
20241119,164400,28183087850,3735,3735,3735,3735,0
20241119,164300,28183087850,3735,3735,3735,3735,0
20241119,164200,28183087850,3735,3735,3735,3735,0
20241119,164100,28183087850,3735,3735,3735,3735,0
20241119,164000,28183087850,3735,3735,3735,3735,0
20241119,163900,28183087850,3735,3735,3735,3735,0
20241119,163800,28183087850,3735,3735,3735,3735,0
20241119,163700,28183087850,3735,3735,3735,3735,0
20241119,163600,28183087850,3735,3735,3735,3735,0
20241119,163500,28183087850,3735,3735,3735,3735,0
20241119,163400,28183087850,3735,3735,3735,3735,176514
20241119,163300,28183087850,3735,3735,3735,3735,0
20241119,163200,28183087850,3735,3735,3735,3735,0
20241119,163100,28183087850,3735,3735,3735,3735,0
20241119,163000,28183087850,3735,3735,3735,3735,0
20241119,162900,28183087850,3735,3735,3735,3735,0
20241119,162800,28183087850,3735,3735,3735,3735,0
20241119,162700,28183087850,3735,3735,3735,3735,0
20241119,162600,28183087850,3735,3735,3735,3735,0
20241119,162500,28183087850,3735,3735,3735,3735,0
20241119,162400,28183087850,3735,3735,3735,3735,0
20241119,162300,28183087850,3735,3735,3735,3735,0
20241119,162200,28183087850,3735,3735,3735,3735,0
20241119,162100,28183087850,3735,3735,3735,3735,0
20241119,162000,28183087850,3735,3735,3735,3735,0
20241119,161900,28183087850,3735,3735,3735,3735,0
20241119,161800,28183087850,3735,3735,3735,3735,0
20241119,161700,28183087850,3735,3735,3735,3735,0
20241119,161600,28183087850,3735,3735,3735,3735,0
20241119,161500,28183087850,3735,3735,3735,3735,0
20241119,161400,28183087850,3735,3735,3735,3735,0
20241119,161300,28183087850,3735,3735,3735,3735,0
20241119,161200,28183087850,3735,3735,3735,3735,0
20241119,161100,28183087850,3735,3735,3735,3735,0
20241119,161000,28183087850,3735,3735,3735,3735,0
20241119,160900,28183087850,3735,3735,3735,3735,0
20241119,160800,28183087850,3735,3735,3735,3735,0
20241119,160700,28183087850,3735,3735,3735,3735,0
20241119,160600,28183087850,3735,3735,3735,3735,0
20241119,160500,28183087850,3735,3735,3735,3735,0
20241119,160400,28183087850,3735,3735,3735,3735,176514
20241119,160300,28183087850,3735,3735,3735,3735,0
20241119,160200,28183087850,3735,3735,3735,3735,0
20241119,160100,28183087850,3735,3735,3735,3735,0
20241119,160000,28183087850,3735,3735,3735,3735,0
20241119,155900,28183087850,3735,3735,3735,3735,0
20241119,155800,28183087850,3735,3735,3735,3735,0
20241119,155700,28183087850,3735,3735,3735,3735,0
20241119,155600,28183087850,3735,3735,3735,3735,0
20241119,155500,28183087850,3735,3735,3735,3735,0
20241119,155400,28183087850,3735,3735,3735,3735,0
20241119,155300,28183087850,3735,3735,3735,3735,0
20241119,155200,28183087850,3735,3735,3735,3735,0
20241119,155100,28183087850,3735,3735,3735,3735,0
20241119,155000,28183087850,3735,3735,3735,3735,0
20241119,154900,28183087850,3735,3735,3735,3735,0
20241119,154800,28183087850,3735,3735,3735,3735,0
20241119,154700,28183087850,3735,3735,3735,3735,0
20241119,154600,28183087850,3735,3735,3735,3735,0
20241119,154500,28183087850,3735,3735,3735,3735,0
20241119,154400,28183087850,3735,3735,3735,3735,0
20241119,154300,28183087850,3735,3735,3735,3735,0
20241119,154200,28183087850,3735,3735,3735,3735,0
20241119,154100,28183087850,3735,3735,3735,3735,0
20241119,154000,28183087850,3735,3735,3735,3735,0
20241119,153900,28183087850,3735,3735,3735,3735,0
20241119,153800,28183087850,3735,3735,3735,3735,0
20241119,153700,28183087850,3735,3735,3735,3735,0
20241119,153600,28183087850,3735,3735,3735,3735,0
20241119,153500,28183087850,3735,3735,3735,3735,0
20241119,153400,28183087850,3735,3735,3735,3735,176514
20241119,153300,28183087850,3735,3735,3735,3735,0
20241119,153200,28183087850,3735,3735,3735,3735,0
20241119,153100,28183087850,3735,3735,3735,3735,0
20241119,153000,28183087850,3735,3735,3735,3735,176514
20241119,152900,27523808060,3720,3720,3720,3720,0
20241119,152800,27523808060,3720,3720,3720,3720,0
20241119,152700,27523808060,3720,3720,3720,3720,0
20241119,152600,27523808060,3720,3720,3720,3720,0
20241119,152500,27523808060,3720,3720,3720,3720,0
20241119,152400,27523808060,3720,3720,3720,3720,0
20241119,152300,27523808060,3720,3720,3720,3720,0
20241119,152200,27523808060,3720,3720,3720,3720,0
20241119,152100,27523808060,3720,3720,3720,3720,0
20241119,152000,27523808060,3720,3720,3720,3720,0
20241119,151900,27523808060,3720,3720,3720,3705,55131
20241119,151800,27319007220,3720,3715,3725,3715,28868
20241119,151700,27211585985,3715,3715,3725,3710,11390
20241119,151600,27169245810,3715,3710,3720,3705,20125
20241119,151500,27094572490,3710,3720,3725,3710,22294
20241119,151400,27011669510,3720,3725,3725,3720,4939
20241119,151300,26993285260,3725,3720,3730,3715,28569
20241119,151200,26887024575,3725,3735,3740,3720,39132
20241119,151100,26740998435,3740,3735,3745,3725,86635
20241119,151000,26417173775,3735,3735,3740,3720,35774
20241119,150900,26283678415,3735,3725,3740,3715,42194
20241119,150800,26126056200,3725,3720,3725,3705,14009
20241119,150700,26074008870,3715,3700,3720,3700,6837
20241119,150600,26048625045,3700,3730,3730,3695,24919
20241119,150500,25956178540,3730,3720,3730,3715,14512
20241119,150400,25902195055,3720,3720,3720,3705,7287
20241119,150300,25875129635,3720,3720,3720,3715,4581
20241119,150200,25858093755,3720,3705,3720,3705,4122
20241119,150100,25842784685,3705,3705,3710,3695,11577
20241119,150000,25799952845,3695,3725,3730,3695,27317
20241119,145900,25698520280,3725,3730,3730,3720,19336
20241119,145800,25626485200,3730,3730,3740,3720,32438
20241119,145700,25505484985,3730,3730,3735,3725,18150
20241119,145600,25437794780,3730,3725,3735,3720,24031
20241119,145500,25348229975,3720,3700,3720,3695,29357
20241119,145400,25239511290,3700,3710,3710,3700,24401
20241119,145300,25149156100,3710,3720,3720,3700,44015
20241119,145200,24985987050,3715,3710,3720,3710,30122
20241119,145100,24874080825,3715,3720,3735,3710,53724
20241119,145000,24674001605,3730,3725,3740,3715,82978
20241119,144900,24364742325,3730,3720,3735,3710,64433
20241119,144800,24124574205,3725,3695,3730,3695,61354
20241119,144700,23896648125,3705,3710,3710,3700,22900
20241119,144600,23811785170,3710,3695,3710,3690,21235
20241119,144500,23733158850,3695,3715,3730,3685,39493
20241119,144400,23586657115,3710,3685,3710,3685,63423
20241119,144300,23352038935,3685,3690,3695,3680,11953
20241119,144200,23307982510,3695,3665,3695,3660,84511
20241119,144100,22997272335,3665,3665,3670,3660,10036
20241119,144000,22960489530,3665,3670,3670,3660,11612
20241119,143900,22917922725,3670,3665,3670,3660,11936
20241119,143800,22874172685,3665,3660,3665,3660,2965
20241119,143700,22863306070,3660,3665,3665,3655,5190
20241119,143600,22844318085,3665,3660,3665,3655,14644
20241119,143500,22790685680,3660,3650,3660,3650,12166
20241119,143400,22746221790,3650,3650,3650,3645,698
20241119,143300,22743677205,3650,3645,3650,3640,5276
20241119,143200,22724445595,3645,3640,3650,3640,2467
20241119,143100,22715448130,3650,3645,3650,3640,10057
20241119,143000,22678808455,3650,3650,3655,3645,8789
20241119,142900,22646724980,3645,3645,3650,3645,2753
20241119,142800,22636689625,3645,3645,3650,3640,5971
20241119,142700,22614924825,3645,3650,3650,3645,9014
20241119,142600,22582068145,3650,3645,3650,3645,1444
20241119,142500,22576804595,3650,3650,3655,3650,2416
20241119,142400,22567977130,3650,3650,3655,3645,4948
20241119,142300,22549917415,3645,3650,3650,3645,2152
20241119,142200,22542073040,3650,3650,3650,3645,827
20241119,142100,22539058185,3650,3650,3655,3650,1336
20241119,142000,22534181765,3650,3650,3655,3645,988
20241119,141900,22530576040,3650,3655,3655,3650,2320
20241119,141800,22522107790,3655,3660,3660,3650,4364
20241119,141700,22506153720,3660,3655,3660,3645,2520
20241119,141600,22496941595,3655,3645,3655,3640,2685
20241119,141500,22487148030,3640,3645,3645,3640,3109
20241119,141400,22475830825,3645,3645,3650,3640,4994
20241119,141300,22457640790,3645,3655,3655,3645,2900
20241119,141200,22447057635,3655,3655,3655,3650,3567
20241119,141100,22434026630,3655,3655,3655,3650,4425
20241119,141000,22417854255,3655,3655,3655,3650,1442
20241119,140900,22412584435,3655,3650,3655,3650,935
20241119,140800,22409171670,3645,3645,3645,3645,214
20241119,140700,22408391640,3645,3650,3655,3640,2248
20241119,140600,22400184600,3650,3650,3650,3640,6211
20241119,140500,22377560570,3645,3645,3650,3640,1582
20241119,140400,22371792100,3640,3650,3650,3635,9445
20241119,140300,22337422240,3650,3650,3650,3640,285
20241119,140200,22336382420,3650,3650,3655,3640,1178
20241119,140100,22332083830,3645,3655,3660,3645,4210
20241119,140000,22316714530,3655,3660,3660,3655,3241
20241119,135900,22304862875,3660,3655,3665,3655,819
20241119,135800,22301865325,3660,3655,3660,3650,3426
20241119,135700,22289345190,3655,3655,3655,3650,1434
20241119,135600,22284110430,3655,3655,3655,3650,130
20241119,135500,22283635630,3655,3650,3655,3650,1007
20241119,135400,22279958120,3640,3640,3650,3640,4459
20241119,135300,22263725355,3640,3650,3655,3640,8376
20241119,135200,22233171005,3650,3650,3655,3650,3234
20241119,135100,22221366845,3655,3655,3660,3655,3085
20241119,135000,22210091140,3655,3665,3665,3650,5127
20241119,134900,22191313520,3660,3660,3665,3645,18741
20241119,134800,22122814710,3665,3660,3665,3655,4821
20241119,134700,22105180275,3660,3665,3670,3660,9320
20241119,134600,22071034240,3660,3655,3660,3655,3612
20241119,134500,22057815275,3660,3660,3660,3655,2519
20241119,134400,22048608180,3660,3655,3660,3650,8738
20241119,134300,22016681510,3660,3665,3665,3660,13330
20241119,134200,21967869585,3665,3660,3665,3660,12741
20241119,134100,21921236300,3660,3660,3660,3650,947
20241119,134000,21917773030,3660,3660,3660,3650,7615
20241119,133900,21889933525,3660,3655,3660,3645,3870
20241119,133800,21875787425,3655,3640,3655,3640,6897
20241119,133700,21850644980,3640,3645,3645,3640,3108
20241119,133600,21839331675,3645,3640,3645,3635,1072
20241119,133500,21835431370,3640,3640,3645,3635,1365
20241119,133400,21830464025,3645,3645,3645,3640,2589
20241119,133300,21821039895,3645,3635,3645,3635,2703
20241119,133200,21811209815,3640,3640,3640,3635,6001
20241119,133100,21789383495,3640,3640,3640,3635,634
20241119,133000,21787078240,3640,3640,3640,3635,2636
20241119,132900,21777496230,3640,3645,3645,3630,6056
20241119,132800,21755493535,3645,3640,3645,3635,4364
20241119,132700,21739613030,3640,3645,3650,3640,1574
20241119,132600,21733876350,3645,3650,3650,3640,5640
20241119,132500,21713323400,3650,3650,3655,3645,10015
20241119,132400,21676770345,3650,3645,3655,3645,3985
20241119,132300,21662218995,3645,3645,3650,3640,3882
20241119,132200,21648068005,3640,3640,3640,3630,4138
20241119,132100,21633005695,3640,3620,3640,3615,4389
20241119,132000,21617085500,3615,3615,3635,3615,1737
20241119,131900,21610801030,3635,3630,3640,3605,7400
20241119,131800,21584004135,3630,3640,3645,3625,14265
20241119,131700,21532228585,3640,3650,3670,3615,51501
20241119,131600,21344021000,3650,3595,3665,3595,56279
20241119,131500,21139150805,3595,3595,3610,3595,2108
20241119,131400,21131571615,3595,3620,3620,3595,27348
20241119,131300,21033078475,3620,3610,3620,3610,2015
20241119,131200,21025796015,3610,3625,3625,3610,2445
20241119,131100,21016959860,3625,3625,3625,3615,253
20241119,131000,21016045235,3625,3620,3625,3610,3076
20241119,130900,21004920220,3620,3620,3620,3615,5513
20241119,130800,20984988165,3620,3620,3625,3615,1151
20241119,130700,20980825715,3620,3630,3630,3615,2257
20241119,130600,20972642445,3630,3630,3640,3625,14157
20241119,130500,20921272320,3640,3630,3645,3630,13349
20241119,130400,20872761405,3630,3630,3630,3625,7223
20241119,130300,20846565555,3630,3615,3630,3615,10958
20241119,130200,20806883715,3620,3615,3620,3610,77
20241119,130100,20806605665,3615,3620,3620,3615,287
20241119,130000,20805568145,3620,3620,3620,3610,1915
20241119,125900,20798651595,3620,3610,3620,3605,6449
20241119,125800,20775356150,3605,3600,3610,3600,1275
20241119,125700,20770765580,3605,3605,3605,3600,6198
20241119,125600,20748436845,3605,3605,3605,3605,373
20241119,125500,20747092180,3605,3610,3610,3605,1918
20241119,125400,20740173740,3610,3615,3615,3610,50
20241119,125300,20739993230,3615,3615,3615,3610,219
20241119,125200,20739202620,3610,3610,3615,3610,1001
20241119,125100,20735589000,3610,3615,3615,3610,936
20241119,125000,20732208080,3615,3615,3620,3610,1295
20241119,124900,20727529140,3615,3615,3615,3610,483
20241119,124800,20725783130,3620,3620,3620,3615,2282
20241119,124700,20717533450,3620,3615,3620,3605,645
20241119,124600,20715201285,3605,3610,3615,3600,2401
20241119,124500,20706537570,3610,3610,3610,3600,7449
20241119,124400,20679720990,3610,3610,3615,3600,3518
20241119,124300,20667038780,3610,3600,3610,3595,8861
20241119,124200,20635167095,3600,3615,3615,3600,3666
20241119,124100,20621946255,3615,3615,3615,3610,643
20241119,124000,20619624930,3610,3610,3615,3610,5867
20241119,123900,20598435060,3610,3610,3615,3610,2487
20241119,123800,20589456985,3610,3605,3610,3605,5621
20241119,123700,20569180330,3605,3600,3610,3600,5250
20241119,123600,20550273175,3600,3600,3605,3600,868
20241119,123500,20547148120,3600,3615,3615,3590,8967
20241119,123400,20514853090,3615,3625,3630,3615,20528
20241119,123300,20440531980,3625,3625,3625,3620,598
20241119,123200,20438365525,3625,3620,3625,3620,3154
20241119,123100,20426948000,3625,3620,3625,3615,6250
20241119,123000,20404331180,3620,3620,3620,3615,1082
20241119,122900,20400418355,3620,3620,3620,3615,3814
20241119,122800,20386628280,3615,3620,3620,3615,842
20241119,122700,20383582190,3620,3620,3625,3620,4853
20241119,122600,20366013875,3620,3625,3625,3620,2953
20241119,122500,20355322780,3620,3620,3620,3615,5144
20241119,122400,20336715245,3620,3620,3620,3615,1901
20241119,122300,20329834425,3620,3615,3620,3615,1411
20241119,122200,20324733630,3615,3615,3615,3610,732
20241119,122100,20322090630,3615,3620,3620,3615,954
20241119,122000,20318641875,3615,3605,3620,3605,4849
20241119,121900,20301119620,3610,3615,3615,3605,2570
20241119,121800,20291841055,3615,3610,3615,3600,3714
20241119,121700,20278449010,3610,3620,3620,3610,915
20241119,121600,20275143565,3620,3620,3620,3605,1962
20241119,121500,20268062645,3620,3610,3620,3605,5640
20241119,121400,20247677670,3605,3610,3615,3605,1815
20241119,121300,20241132845,3610,3610,3615,3610,166
20241119,121200,20240533375,3610,3615,3615,3610,2576
20241119,121100,20231231030,3615,3615,3615,3615,2066
20241119,121000,20223762440,3615,3615,3615,3610,4030
20241119,120900,20209210005,3615,3610,3615,3610,3899
20241119,120800,20195125915,3610,3590,3610,3590,1877
20241119,120700,20188360890,3600,3600,3600,3590,6647
20241119,120600,20164455805,3600,3600,3600,3600,666
20241119,120500,20162058205,3600,3600,3605,3600,1707
20241119,120400,20155906980,3605,3590,3610,3590,13543
20241119,120300,20107129990,3590,3585,3590,3580,4548
20241119,120200,20090843450,3585,3595,3595,3580,7139
20241119,120100,20065239115,3595,3595,3595,3590,2442
20241119,120000,20056460305,3595,3590,3595,3590,1508
20241119,115900,20051042890,3590,3590,3590,3585,1976
20241119,115800,20043949400,3590,3590,3595,3590,1671
20241119,115700,20037950085,3590,3575,3590,3575,5908
20241119,115600,20016794660,3580,3575,3580,3575,3620
20241119,115500,20003852795,3580,3585,3585,3575,12119
20241119,115400,19960521665,3590,3600,3600,3580,10804
20241119,115300,19921794010,3590,3600,3600,3590,5825
20241119,115200,19900852240,3600,3590,3600,3590,2264
20241119,115100,19892712360,3600,3590,3600,3590,7897
20241119,115000,19864360300,3600,3595,3600,3585,2993
20241119,114900,19853609405,3595,3590,3595,3580,8522
20241119,114800,19823058055,3595,3590,3595,3590,1007
20241119,114700,19819442875,3590,3595,3595,3585,11029
20241119,114600,19779858690,3600,3600,3600,3595,880
20241119,114500,19776694970,3600,3600,3600,3590,4894
20241119,114400,19759112230,3600,3600,3600,3590,2224
20241119,114300,19751106240,3600,3580,3600,3575,9697
20241119,114200,19716354650,3580,3580,3585,3575,7232
20241119,114100,19690472435,3580,3595,3595,3580,10774
20241119,114000,19651887850,3595,3590,3595,3585,5840
20241119,113900,19630936275,3590,3590,3590,3585,3562
20241119,113800,19618158945,3590,3600,3605,3590,4685
20241119,113700,19601301025,3600,3590,3605,3580,14310
20241119,113600,19549980475,3590,3600,3600,3585,18229
20241119,113500,19484523420,3600,3605,3610,3595,14747
20241119,113400,19431438210,3605,3605,3610,3605,5627
20241119,113300,19411152870,3605,3610,3615,3605,3560
20241119,113200,19398310555,3610,3610,3610,3605,1417
20241119,113100,19393200715,3610,3605,3610,3605,5105
20241119,113000,19374794810,3610,3610,3610,3605,2460
20241119,112900,19365918260,3610,3610,3615,3610,2263
20241119,112800,19357748820,3610,3610,3620,3605,2572
20241119,112700,19348463435,3610,3605,3610,3605,9637
20241119,112600,19313719895,3605,3630,3630,3605,13375
20241119,112500,19265380395,3620,3630,3630,3620,4768
20241119,112400,19248079890,3640,3640,3640,3625,1587
20241119,112300,19242315935,3640,3625,3640,3625,5776
20241119,112200,19221361135,3625,3630,3635,3625,5425
20241119,112100,19201674340,3630,3630,3635,3630,5181
20241119,112000,19182867075,3640,3630,3640,3630,1281
20241119,111900,19178214460,3630,3635,3640,3625,5424
20241119,111800,19158531980,3635,3630,3640,3630,4769
20241119,111700,19141195225,3640,3610,3640,3610,12794
20241119,111600,19094835450,3610,3625,3630,3605,42121
20241119,111500,18942593610,3630,3635,3635,3625,11051
20241119,111400,18902512175,3635,3635,3640,3635,1431
20241119,111300,18897310390,3635,3635,3640,3630,8769
20241119,111200,18865441430,3635,3635,3635,3630,4060
20241119,111100,18850683725,3635,3640,3640,3630,7648
20241119,111000,18822881915,3640,3650,3650,3640,4736
20241119,110900,18805621605,3650,3655,3660,3650,4632
20241119,110800,18788692060,3655,3650,3660,3650,7040
20241119,110700,18762983455,3650,3650,3650,3645,14737
20241119,110600,18709209505,3650,3640,3650,3630,12842
20241119,110500,18662414410,3635,3635,3645,3635,10813
20241119,110400,18623086395,3635,3625,3635,3620,11589
20241119,110300,18581050485,3620,3645,3655,3620,46503
20241119,110200,18412065825,3645,3650,3650,3640,7163
20241119,110100,18385961370,3650,3655,3660,3650,14879
20241119,110000,18331578235,3660,3660,3660,3655,10005
20241119,105900,18294981590,3660,3660,3665,3655,4527
20241119,105800,18278424160,3665,3670,3675,3665,3083
20241119,105700,18267117220,3670,3665,3670,3655,6958
20241119,105600,18241639785,3665,3660,3680,3655,9647
20241119,105500,18206264460,3660,3660,3660,3650,4881
20241119,105400,18188405890,3660,3650,3660,3640,4025
20241119,105300,18173725390,3640,3670,3670,3635,20348
20241119,105200,18099534885,3665,3680,3685,3665,23709
20241119,105100,18012285430,3680,3680,3685,3680,5875
20241119,105000,17990665160,3680,3685,3685,3675,4762
20241119,104900,17973135735,3680,3675,3685,3670,6423
20241119,104800,17949511360,3675,3670,3680,3665,12737
20241119,104700,17902721290,3670,3670,3675,3665,2412
20241119,104600,17893870420,3670,3665,3675,3665,12634
20241119,104500,17847521670,3665,3665,3675,3665,7114
20241119,104400,17821408450,3665,3670,3675,3660,4339
20241119,104300,17805488280,3670,3645,3675,3645,14962
20241119,104200,17750658330,3645,3665,3665,3645,7973
20241119,104100,17721509260,3660,3655,3670,3655,3075
20241119,104000,17710250625,3655,3645,3670,3645,22303
20241119,103900,17628700335,3645,3655,3655,3640,15024
20241119,103800,17573947660,3650,3655,3660,3645,7387
20241119,103700,17546981205,3655,3645,3655,3640,6488
20241119,103600,17523335225,3645,3645,3650,3640,12053
20241119,103500,17479437925,3645,3645,3655,3640,22000
20241119,103400,17399257420,3650,3640,3655,3635,22451
20241119,103300,17317382865,3640,3670,3670,3635,27165
20241119,103200,17218330590,3670,3670,3670,3640,47099
20241119,103100,17046420825,3675,3695,3700,3665,35041
20241119,103000,16917294220,3700,3675,3700,3665,30570
20241119,102900,16804798240,3680,3670,3695,3665,19116
20241119,102800,16734582245,3665,3695,3705,3665,54621
20241119,102700,16533189875,3690,3705,3710,3690,28884
20241119,102600,16426393780,3710,3685,3710,3670,47239
20241119,102500,16251950725,3670,3680,3685,3660,23723
20241119,102400,16164718645,3665,3685,3690,3660,40101
20241119,102300,16017363900,3690,3695,3710,3680,32075
20241119,102200,15898927985,3695,3685,3710,3685,32891
20241119,102100,15777261035,3685,3670,3705,3670,25797
20241119,102000,15681972425,3675,3680,3685,3660,19398
20241119,101900,15610755600,3680,3705,3710,3680,32891
20241119,101800,15489265785,3705,3685,3720,3680,51389
20241119,101700,15298850950,3685,3680,3685,3655,98852
20241119,101600,14935805625,3680,3710,3710,3675,99215
20241119,101500,14569928670,3705,3715,3745,3695,181195
20241119,101400,13896033645,3720,3720,3730,3710,158250
20241119,101300,13306932405,3715,3710,3725,3670,190221
20241119,101200,12601626365,3720,3635,3720,3630,155204
20241119,101100,12029900100,3630,3645,3650,3620,21574
20241119,101000,11951653780,3640,3620,3650,3615,27671
20241119,100900,11851041825,3610,3600,3625,3600,18765
20241119,100800,11783386310,3600,3620,3630,3600,43457
20241119,100700,11626541710,3620,3605,3620,3600,16795
20241119,100600,11565920560,3605,3620,3630,3600,52047
20241119,100500,11378159880,3620,3630,3630,3605,48925
20241119,100400,11201214940,3625,3645,3655,3615,53931
20241119,100300,11005169365,3645,3665,3715,3620,218150
20241119,100200,10202414735,3660,3670,3675,3655,58494
20241119,100100,9987999105,3670,3620,3680,3620,72573
20241119,100000,9722610135,3630,3635,3635,3610,38634
20241119,095900,9582779440,3635,3650,3655,3630,49791
20241119,095800,9401575955,3650,3655,3670,3625,77171
20241119,095700,9119729905,3660,3680,3690,3655,173773
20241119,095600,8481569815,3680,3625,3685,3625,152827
20241119,095500,7921251600,3625,3605,3650,3590,84004
20241119,095400,7616075545,3605,3615,3615,3605,8609
20241119,095300,7584993380,3615,3635,3635,3610,30355
20241119,095200,7475016605,3635,3625,3635,3615,26333
20241119,095100,7379551555,3620,3620,3625,3610,20148
20241119,095000,7306643300,3615,3580,3645,3580,84955
20241119,094900,6998893615,3580,3610,3615,3580,38817
20241119,094800,6859102370,3610,3595,3615,3595,26558
20241119,094700,6763347395,3595,3575,3600,3575,14581
20241119,094600,6711118125,3590,3580,3610,3580,48665
20241119,094500,6536027405,3580,3575,3600,3565,43777
20241119,094400,6378780480,3575,3555,3575,3555,10401
20241119,094300,6341668110,3555,3555,3560,3550,2494
20241119,094200,6332804305,3560,3570,3575,3550,20816
20241119,094100,6258542655,3565,3545,3570,3545,13111
20241119,094000,6211894530,3555,3545,3565,3545,14465
20241119,093900,6160463130,3565,3545,3565,3535,20200
20241119,093800,6088961405,3545,3565,3565,3535,21898
20241119,093700,6011339760,3565,3540,3565,3540,15313
20241119,093600,5956932665,3540,3570,3575,3535,81269
20241119,093500,5668334940,3570,3630,3635,3560,99074
20241119,093400,5313085845,3635,3585,3635,3565,164039
20241119,093300,4721018485,3585,3575,3610,3565,107956
20241119,093200,4333780345,3575,3585,3585,3575,15105
20241119,093100,4279721855,3580,3570,3585,3565,23444
20241119,093000,4195871380,3570,3555,3570,3550,7537
20241119,092900,4169018095,3550,3550,3555,3540,4667
20241119,092800,4152473365,3555,3545,3555,3540,11495
20241119,092700,4111768555,3560,3545,3560,3540,21170
20241119,092600,4036742300,3540,3540,3550,3540,10661
20241119,092500,3998967455,3540,3545,3545,3540,17611
20241119,092400,3936592175,3545,3550,3555,3545,7547
20241119,092300,3909820350,3550,3560,3570,3550,5491
20241119,092200,3890319940,3550,3545,3575,3545,22660
20241119,092100,3809573205,3545,3545,3555,3540,17744
20241119,092000,3746649460,3545,3545,3560,3540,10850
20241119,091900,3708213930,3545,3550,3560,3540,21315
20241119,091800,3632662990,3545,3545,3555,3545,9048
20241119,091700,3600549145,3540,3560,3560,3540,76926
20241119,091600,3327747470,3565,3560,3565,3555,15415
20241119,091500,3272876330,3565,3560,3580,3550,13745
20241119,091400,3223946660,3580,3570,3590,3550,19005
20241119,091300,3156267370,3570,3560,3570,3550,24061
20241119,091200,3070654850,3555,3580,3580,3550,34881
20241119,091100,2946281885,3580,3595,3600,3570,36093
20241119,091000,2816885140,3595,3580,3600,3560,34414
20241119,090900,2693707240,3580,3550,3580,3545,25112
20241119,090800,2604157040,3540,3535,3560,3535,47020
20241119,090700,2437588610,3535,3565,3575,3535,121598
20241119,090600,2005914130,3570,3570,3570,3545,67664
20241119,090500,1765578895,3550,3585,3585,3550,58548
20241119,090400,1557045510,3585,3580,3595,3560,56711
20241119,090300,1354503070,3580,3570,3585,3565,45389
20241119,090200,1192362590,3570,3595,3600,3565,71996
20241119,090100,934683990,3590,3560,3610,3550,88558
20241119,090000,617008850,3555,3565,3570,3550,162720