stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,190400,9885953380,3375,3375,3375,3375,17084
20241112,190300,9885953380,3375,3375,3375,3375,0
20241112,190200,9885953380,3375,3375,3375,3375,0
20241112,190100,9885953380,3375,3375,3375,3375,0
20241112,190000,9885953380,3375,3375,3375,3375,0
20241112,185900,9885953380,3375,3375,3375,3375,0
20241112,185800,9885953380,3375,3375,3375,3375,0
20241112,185700,9885953380,3375,3375,3375,3375,0
20241112,185600,9885953380,3375,3375,3375,3375,0
20241112,185500,9885953380,3375,3375,3375,3375,0
20241112,185400,9885953380,3375,3375,3375,3375,0
20241112,185300,9885953380,3375,3375,3375,3375,0
20241112,185200,9885953380,3375,3375,3375,3375,0
20241112,185100,9885953380,3375,3375,3375,3375,0
20241112,185000,9885953380,3375,3375,3375,3375,0
20241112,184900,9885953380,3375,3375,3375,3375,0
20241112,184800,9885953380,3375,3375,3375,3375,0
20241112,184700,9885953380,3375,3375,3375,3375,0
20241112,184600,9885953380,3375,3375,3375,3375,0
20241112,184500,9885953380,3375,3375,3375,3375,0
20241112,184400,9885953380,3375,3375,3375,3375,0
20241112,184300,9885953380,3375,3375,3375,3375,0
20241112,184200,9885953380,3375,3375,3375,3375,0
20241112,184100,9885953380,3375,3375,3375,3375,0
20241112,184000,9885953380,3375,3375,3375,3375,0
20241112,183900,9885953380,3375,3375,3375,3375,0
20241112,183800,9885953380,3375,3375,3375,3375,0
20241112,183700,9885953380,3375,3375,3375,3375,0
20241112,183600,9885953380,3375,3375,3375,3375,0
20241112,183500,9885953380,3375,3375,3375,3375,0
20241112,183400,9885953380,3375,3375,3375,3375,17084
20241112,183300,9885953380,3375,3375,3375,3375,0
20241112,183200,9885953380,3375,3375,3375,3375,0
20241112,183100,9885953380,3375,3375,3375,3375,0
20241112,183000,9885953380,3375,3375,3375,3375,0
20241112,182900,9885953380,3375,3375,3375,3375,0
20241112,182800,9885953380,3375,3375,3375,3375,0
20241112,182700,9885953380,3375,3375,3375,3375,0
20241112,182600,9885953380,3375,3375,3375,3375,0
20241112,182500,9885953380,3375,3375,3375,3375,0
20241112,182400,9885953380,3375,3375,3375,3375,0
20241112,182300,9885953380,3375,3375,3375,3375,0
20241112,182200,9885953380,3375,3375,3375,3375,0
20241112,182100,9885953380,3375,3375,3375,3375,0
20241112,182000,9885953380,3375,3375,3375,3375,0
20241112,181900,9885953380,3375,3375,3375,3375,0
20241112,181800,9885953380,3375,3375,3375,3375,0
20241112,181700,9885953380,3375,3375,3375,3375,0
20241112,181600,9885953380,3375,3375,3375,3375,0
20241112,181500,9885953380,3375,3375,3375,3375,0
20241112,181400,9885953380,3375,3375,3375,3375,0
20241112,181300,9885953380,3375,3375,3375,3375,0
20241112,181200,9885953380,3375,3375,3375,3375,0
20241112,181100,9885953380,3375,3375,3375,3375,0
20241112,181000,9885953380,3375,3375,3375,3375,0
20241112,180900,9885953380,3375,3375,3375,3375,0
20241112,180800,9885953380,3375,3375,3375,3375,0
20241112,180700,9885953380,3375,3375,3375,3375,0
20241112,180600,9885953380,3375,3375,3375,3375,0
20241112,180500,9885953380,3375,3375,3375,3375,0
20241112,180400,9885953380,3375,3375,3375,3375,17084
20241112,180300,9885953380,3375,3375,3375,3375,0
20241112,180200,9885953380,3375,3375,3375,3375,0
20241112,180100,9885953380,3375,3375,3375,3375,0
20241112,180000,9885953380,3375,3375,3375,3375,0
20241112,175900,9885953380,3375,3375,3375,3375,0
20241112,175800,9885953380,3375,3375,3375,3375,0
20241112,175700,9885953380,3375,3375,3375,3375,0
20241112,175600,9885953380,3375,3375,3375,3375,0
20241112,175500,9885953380,3375,3375,3375,3375,0
20241112,175400,9885953380,3375,3375,3375,3375,0
20241112,175300,9885953380,3375,3375,3375,3375,0
20241112,175200,9885953380,3375,3375,3375,3375,0
20241112,175100,9885953380,3375,3375,3375,3375,0
20241112,175000,9885953380,3375,3375,3375,3375,0
20241112,174900,9885953380,3375,3375,3375,3375,0
20241112,174800,9885953380,3375,3375,3375,3375,0
20241112,174700,9885953380,3375,3375,3375,3375,0
20241112,174600,9885953380,3375,3375,3375,3375,0
20241112,174500,9885953380,3375,3375,3375,3375,0
20241112,174400,9885953380,3375,3375,3375,3375,0
20241112,174300,9885953380,3375,3375,3375,3375,0
20241112,174200,9885953380,3375,3375,3375,3375,0
20241112,174100,9885953380,3375,3375,3375,3375,0
20241112,174000,9885953380,3375,3375,3375,3375,0
20241112,173900,9885953380,3375,3375,3375,3375,0
20241112,173800,9885953380,3375,3375,3375,3375,0
20241112,173700,9885953380,3375,3375,3375,3375,0
20241112,173600,9885953380,3375,3375,3375,3375,0
20241112,173500,9885953380,3375,3375,3375,3375,0
20241112,173400,9885953380,3375,3375,3375,3375,17084
20241112,173300,9885953380,3375,3375,3375,3375,0
20241112,173200,9885953380,3375,3375,3375,3375,0
20241112,173100,9885953380,3375,3375,3375,3375,0
20241112,173000,9885953380,3375,3375,3375,3375,0
20241112,172900,9885953380,3375,3375,3375,3375,0
20241112,172800,9885953380,3375,3375,3375,3375,0
20241112,172700,9885953380,3375,3375,3375,3375,0
20241112,172600,9885953380,3375,3375,3375,3375,0
20241112,172500,9885953380,3375,3375,3375,3375,0
20241112,172400,9885953380,3375,3375,3375,3375,0
20241112,172300,9885953380,3375,3375,3375,3375,0
20241112,172200,9885953380,3375,3375,3375,3375,0
20241112,172100,9885953380,3375,3375,3375,3375,0
20241112,172000,9885953380,3375,3375,3375,3375,0
20241112,171900,9885953380,3375,3375,3375,3375,0
20241112,171800,9885953380,3375,3375,3375,3375,0
20241112,171700,9885953380,3375,3375,3375,3375,0
20241112,171600,9885953380,3375,3375,3375,3375,0
20241112,171500,9885953380,3375,3375,3375,3375,0
20241112,171400,9885953380,3375,3375,3375,3375,0
20241112,171300,9885953380,3375,3375,3375,3375,0
20241112,171200,9885953380,3375,3375,3375,3375,0
20241112,171100,9885953380,3375,3375,3375,3375,0
20241112,171000,9885953380,3375,3375,3375,3375,0
20241112,170900,9885953380,3375,3375,3375,3375,0
20241112,170800,9885953380,3375,3375,3375,3375,0
20241112,170700,9885953380,3375,3375,3375,3375,0
20241112,170600,9885953380,3375,3375,3375,3375,0
20241112,170500,9885953380,3375,3375,3375,3375,0
20241112,170400,9885953380,3375,3375,3375,3375,17084
20241112,170300,9885953380,3375,3375,3375,3375,0
20241112,170200,9885953380,3375,3375,3375,3375,0
20241112,170100,9885953380,3375,3375,3375,3375,0
20241112,170000,9885953380,3375,3375,3375,3375,0
20241112,165900,9885953380,3375,3375,3375,3375,0
20241112,165800,9885953380,3375,3375,3375,3375,0
20241112,165700,9885953380,3375,3375,3375,3375,0
20241112,165600,9885953380,3375,3375,3375,3375,0
20241112,165500,9885953380,3375,3375,3375,3375,0
20241112,165400,9885953380,3375,3375,3375,3375,0
20241112,165300,9885953380,3375,3375,3375,3375,0
20241112,165200,9885953380,3375,3375,3375,3375,0
20241112,165100,9885953380,3375,3375,3375,3375,0
20241112,165000,9885953380,3375,3375,3375,3375,0
20241112,164900,9885953380,3375,3375,3375,3375,0
20241112,164800,9885953380,3375,3375,3375,3375,0
20241112,164700,9885953380,3375,3375,3375,3375,0
20241112,164600,9885953380,3375,3375,3375,3375,0
20241112,164500,9885953380,3375,3375,3375,3375,0
20241112,164400,9885953380,3375,3375,3375,3375,0
20241112,164300,9885953380,3375,3375,3375,3375,0
20241112,164200,9885953380,3375,3375,3375,3375,0
20241112,164100,9885953380,3375,3375,3375,3375,0
20241112,164000,9885953380,3375,3375,3375,3375,0
20241112,163900,9885953380,3375,3375,3375,3375,0
20241112,163800,9885953380,3375,3375,3375,3375,0
20241112,163700,9885953380,3375,3375,3375,3375,0
20241112,163600,9885953380,3375,3375,3375,3375,0
20241112,163500,9885953380,3375,3375,3375,3375,0
20241112,163400,9885953380,3375,3375,3375,3375,17084
20241112,163300,9885953380,3375,3375,3375,3375,0
20241112,163200,9885953380,3375,3375,3375,3375,0
20241112,163100,9885953380,3375,3375,3375,3375,0
20241112,163000,9885953380,3375,3375,3375,3375,0
20241112,162900,9885953380,3375,3375,3375,3375,0
20241112,162800,9885953380,3375,3375,3375,3375,0
20241112,162700,9885953380,3375,3375,3375,3375,0
20241112,162600,9885953380,3375,3375,3375,3375,0
20241112,162500,9885953380,3375,3375,3375,3375,0
20241112,162400,9885953380,3375,3375,3375,3375,0
20241112,162300,9885953380,3375,3375,3375,3375,0
20241112,162200,9885953380,3375,3375,3375,3375,0
20241112,162100,9885953380,3375,3375,3375,3375,0
20241112,162000,9885953380,3375,3375,3375,3375,0
20241112,161900,9885953380,3375,3375,3375,3375,0
20241112,161800,9885953380,3375,3375,3375,3375,0
20241112,161700,9885953380,3375,3375,3375,3375,0
20241112,161600,9885953380,3375,3375,3375,3375,0
20241112,161500,9885953380,3375,3375,3375,3375,0
20241112,161400,9885953380,3375,3375,3375,3375,0
20241112,161300,9885953380,3375,3375,3375,3375,0
20241112,161200,9885953380,3375,3375,3375,3375,0
20241112,161100,9885953380,3375,3375,3375,3375,0
20241112,161000,9885953380,3375,3375,3375,3375,0
20241112,160900,9885953380,3375,3375,3375,3375,0
20241112,160800,9885953380,3375,3375,3375,3375,0
20241112,160700,9885953380,3375,3375,3375,3375,0
20241112,160600,9885953380,3375,3375,3375,3375,0
20241112,160500,9885953380,3375,3375,3375,3375,0
20241112,160400,9885953380,3375,3375,3375,3375,17084
20241112,160300,9885953380,3375,3375,3375,3375,0
20241112,160200,9885953380,3375,3375,3375,3375,0
20241112,160100,9885953380,3375,3375,3375,3375,0
20241112,160000,9885953380,3375,3375,3375,3375,0
20241112,155900,9885953380,3375,3375,3375,3375,0
20241112,155800,9885953380,3375,3375,3375,3375,0
20241112,155700,9885953380,3375,3375,3375,3375,0
20241112,155600,9885953380,3375,3375,3375,3375,0
20241112,155500,9885953380,3375,3375,3375,3375,0
20241112,155400,9885953380,3375,3375,3375,3375,0
20241112,155300,9885953380,3375,3375,3375,3375,0
20241112,155200,9885953380,3375,3375,3375,3375,0
20241112,155100,9885953380,3375,3375,3375,3375,0
20241112,155000,9885953380,3375,3375,3375,3375,0
20241112,154900,9885953380,3375,3375,3375,3375,0
20241112,154800,9885953380,3375,3375,3375,3375,0
20241112,154700,9885953380,3375,3375,3375,3375,0
20241112,154600,9885953380,3375,3375,3375,3375,0
20241112,154500,9885953380,3375,3375,3375,3375,0
20241112,154400,9885953380,3375,3375,3375,3375,0
20241112,154300,9885953380,3375,3375,3375,3375,0
20241112,154200,9885953380,3375,3375,3375,3375,0
20241112,154100,9885953380,3375,3375,3375,3375,0
20241112,154000,9885953380,3375,3375,3375,3375,0
20241112,153900,9885953380,3375,3375,3375,3375,0
20241112,153800,9885953380,3375,3375,3375,3375,0
20241112,153700,9885953380,3375,3375,3375,3375,0
20241112,153600,9885953380,3375,3375,3375,3375,0
20241112,153500,9885953380,3375,3375,3375,3375,0
20241112,153400,9885953380,3375,3375,3375,3375,17084
20241112,153300,9885953380,3375,3375,3375,3375,0
20241112,153200,9885953380,3375,3375,3375,3375,0
20241112,153100,9885953380,3375,3375,3375,3375,0
20241112,153000,9885953380,3375,3375,3375,3375,17084
20241112,152900,9828294880,3350,3350,3350,3350,0
20241112,152800,9828294880,3350,3350,3350,3350,0
20241112,152700,9828294880,3350,3350,3350,3350,0
20241112,152600,9828294880,3350,3350,3350,3350,0
20241112,152500,9828294880,3350,3350,3350,3350,0
20241112,152400,9828294880,3350,3350,3350,3350,0
20241112,152300,9828294880,3350,3350,3350,3350,0
20241112,152200,9828294880,3350,3350,3350,3350,0
20241112,152100,9828294880,3350,3350,3350,3350,0
20241112,152000,9828294880,3350,3350,3350,3350,0
20241112,151900,9828294880,3350,3350,3350,3345,7096
20241112,151800,9804524955,3350,3325,3350,3320,13408
20241112,151700,9759723835,3350,3350,3350,3320,7404
20241112,151600,9735038075,3350,3335,3350,3315,5018
20241112,151500,9718319220,3340,3335,3340,3315,4678
20241112,151400,9702716620,3335,3310,3340,3300,14236
20241112,151300,9655557935,3310,3325,3350,3300,10903
20241112,151200,9619290225,3325,3285,3330,3285,12876
20241112,151100,9576588160,3285,3280,3295,3275,1796
20241112,151000,9570683080,3290,3280,3290,3270,2589
20241112,150900,9562177540,3280,3270,3280,3270,2294
20241112,150800,9554675415,3270,3275,3275,3270,806
20241112,150700,9552036780,3275,3270,3275,3270,856
20241112,150600,9549237160,3270,3265,3270,3265,408
20241112,150500,9547903540,3265,3240,3265,3240,4828
20241112,150400,9532198030,3250,3250,3250,3250,29
20241112,150300,9532103780,3250,3240,3250,3235,1237
20241112,150200,9528101570,3235,3250,3250,3235,2319
20241112,150100,9520587770,3250,3250,3255,3250,763
20241112,150000,9518106290,3235,3245,3250,3235,1022
20241112,145900,9514786445,3245,3240,3245,3235,181
20241112,145800,9514199900,3250,3240,3250,3240,423
20241112,145700,9512827370,3240,3235,3250,3230,2511
20241112,145600,9504696275,3235,3235,3235,3235,430
20241112,145500,9503305225,3235,3240,3250,3230,2052
20241112,145400,9496673775,3240,3250,3250,3235,7815
20241112,145300,9471275800,3250,3245,3250,3245,950
20241112,145200,9468190200,3245,3240,3245,3240,233
20241112,145100,9467434280,3235,3240,3240,3235,910
20241112,145000,9464490345,3235,3220,3235,3220,897
20241112,144900,9461597120,3235,3220,3235,3215,1054
20241112,144800,9458205055,3220,3250,3250,3220,9349
20241112,144700,9428047520,3235,3240,3240,3235,210
20241112,144600,9427368155,3235,3260,3260,3235,209
20241112,144500,9426687440,3260,3260,3265,3230,1545
20241112,144400,9421675440,3245,3245,3245,3245,531
20241112,144300,9419952345,3245,3235,3255,3235,1860
20241112,144200,9413907835,3230,3230,3250,3230,131
20241112,144100,9413482755,3255,3255,3255,3255,100
20241112,144000,9413157255,3235,3235,3280,3230,1664
20241112,143900,9407761060,3240,3220,3240,3215,1410
20241112,143800,9403204905,3220,3220,3240,3215,598
20241112,143700,9401280000,3225,3220,3230,3200,6484
20241112,143600,9380474155,3220,3230,3265,3220,4644
20241112,143500,9365489535,3220,3280,3300,3210,16075
20241112,143400,9313195405,3280,3295,3300,3280,4387
20241112,143300,9298740420,3300,3270,3300,3265,3283
20241112,143200,9287924850,3270,3240,3270,3240,4615
20241112,143100,9272914245,3245,3245,3245,3245,0
20241112,143000,9272914245,3245,3245,3245,3245,0
20241112,142900,9272914245,3245,3250,3265,3245,5631
20241112,142800,9254611075,3250,3250,3265,3245,4408
20241112,142700,9240278085,3250,3305,3305,3250,13592
20241112,142600,9195729980,3305,3305,3305,3300,1239
20241112,142500,9191639975,3300,3320,3320,3300,7437
20241112,142400,9167055890,3320,3315,3320,3310,1786
20241112,142300,9161135030,3315,3340,3340,3315,493
20241112,142200,9159498125,3340,3330,3340,3330,1689
20241112,142100,9153873480,3330,3330,3330,3330,268
20241112,142000,9152981040,3320,3325,3325,3320,6966
20241112,141900,9129841690,3320,3335,3335,3320,902
20241112,141800,9126840975,3335,3335,3335,3335,300
20241112,141700,9125840475,3335,3340,3340,3335,2243
20241112,141600,9118356615,3340,3340,3340,3340,1034
20241112,141500,9114903055,3340,3350,3350,3340,236
20241112,141400,9114114765,3350,3350,3350,3350,5
20241112,141300,9114098015,3340,3345,3350,3340,79
20241112,141200,9113833990,3340,3350,3350,3340,87
20241112,141100,9113543380,3350,3350,3355,3350,38
20241112,141000,9113416075,3350,3340,3355,3340,2273
20241112,140900,9105794240,3335,3335,3335,3325,554
20241112,140800,9103948120,3330,3320,3330,3320,1248
20241112,140700,9099804300,3320,3340,3340,3320,921
20241112,140600,9096739710,3340,3340,3340,3325,1610
20241112,140500,9091372780,3340,3340,3340,3340,1030
20241112,140400,9087932580,3340,3350,3355,3340,1909
20241112,140300,9081544375,3345,3350,3350,3345,295
20241112,140200,9080556245,3350,3355,3355,3345,965
20241112,140100,9077328045,3355,3325,3355,3325,6670
20241112,140000,9055004820,3325,3325,3325,3315,306
20241112,135900,9053990230,3310,3330,3330,3310,591
20241112,135800,9052033940,3330,3310,3330,3310,1951
20241112,135700,9045571515,3310,3325,3325,3310,1371
20241112,135600,9041028390,3325,3330,3330,3325,48
20241112,135500,9040868765,3330,3320,3330,3320,64
20241112,135400,9040656275,3320,3315,3330,3315,131
20241112,135300,9040220845,3315,3315,3315,3315,1288
20241112,135200,9035951125,3315,3315,3315,3315,1689
20241112,135100,9030352090,3310,3310,3325,3310,2577
20241112,135000,9021800250,3310,3330,3330,3310,8106
20241112,134900,8994919205,3335,3335,3340,3320,3751
20241112,134800,8982450205,3330,3335,3335,3330,1279
20241112,134700,8978190875,3340,3350,3350,3340,222
20241112,134600,8977448205,3350,3350,3350,3330,6660
20241112,134500,8955212630,3350,3345,3350,3345,1568
20241112,134400,8949961330,3365,3340,3365,3340,105
20241112,134300,8949608130,3340,3360,3360,3340,2129
20241112,134200,8942482075,3355,3360,3360,3355,2034
20241112,134100,8935657950,3360,3355,3360,3355,343
20241112,134000,8934507170,3355,3355,3355,3350,323
20241112,133900,8933423925,3355,3350,3355,3350,9
20241112,133800,8933393735,3350,3360,3360,3350,1935
20241112,133700,8926909330,3350,3350,3355,3350,1860
20241112,133600,8920675825,3350,3370,3370,3350,2740
20241112,133500,8911468755,3360,3360,3360,3360,115
20241112,133400,8911082355,3360,3355,3360,3355,907
20241112,133300,8908035530,3355,3360,3370,3355,1733
20241112,133200,8902212730,3360,3360,3360,3360,980
20241112,133100,8898919930,3360,3365,3365,3360,1457
20241112,133000,8894021950,3365,3375,3380,3365,3359
20241112,132900,8882691280,3375,3375,3375,3370,203
20241112,132800,8882006305,3375,3370,3375,3370,400
20241112,132700,8880658045,3370,3355,3370,3355,1320
20241112,132600,8876218675,3355,3370,3375,3355,5110
20241112,132500,8859029405,3380,3375,3380,3370,1674
20241112,132400,8853378305,3375,3375,3380,3375,317
20241112,132300,8852308425,3365,3360,3370,3360,1600
20241112,132200,8846924425,3360,3365,3365,3360,1772
20241112,132100,8840968780,3365,3395,3395,3365,5718
20241112,132000,8821679560,3405,3405,3405,3405,26
20241112,131900,8821591030,3405,3405,3405,3405,52
20241112,131800,8821413970,3400,3390,3400,3390,2417
20241112,131700,8813197005,3390,3380,3390,3375,975
20241112,131600,8809902710,3380,3415,3415,3380,10559
20241112,131500,8774114515,3415,3415,3435,3415,1010
20241112,131400,8770665325,3420,3420,3450,3420,7699
20241112,131300,8744244455,3415,3415,3415,3415,262
20241112,131200,8743349725,3415,3420,3420,3405,2493
20241112,131100,8734847100,3410,3410,3415,3405,1295
20241112,131000,8730430685,3415,3405,3415,3405,364
20241112,130900,8729189730,3410,3405,3410,3405,589
20241112,130800,8727183215,3405,3380,3410,3380,2479
20241112,130700,8718791940,3380,3410,3425,3380,688
20241112,130600,8716454295,3410,3410,3410,3410,490
20241112,130500,8714783395,3410,3420,3430,3410,2469
20241112,130400,8706327925,3415,3415,3425,3415,3749
20241112,130300,8693512620,3415,3405,3415,3390,227
20241112,130200,8692739590,3405,3380,3405,3380,498
20241112,130100,8691045605,3380,3390,3390,3380,1629
20241112,130000,8685537565,3390,3400,3400,3390,195
20241112,125900,8684874575,3400,3400,3400,3390,990
20241112,125800,8681508870,3395,3395,3395,3385,4801
20241112,125700,8665250205,3395,3395,3395,3395,190
20241112,125600,8664605155,3395,3385,3395,3380,1788
20241112,125500,8658559900,3380,3400,3400,3380,1762
20241112,125400,8652584445,3390,3405,3405,3390,633
20241112,125300,8650437235,3390,3390,3390,3390,1
20241112,125200,8650433845,3385,3385,3390,3385,497
20241112,125100,8648751450,3390,3390,3405,3390,4278
20241112,125000,8634245490,3395,3400,3400,3380,1959
20241112,124900,8627611295,3405,3405,3410,3405,942
20241112,124800,8624400780,3405,3385,3405,3385,7914
20241112,124700,8597561745,3385,3405,3405,3385,7039
20241112,124600,8573637200,3405,3420,3420,3405,2330
20241112,124500,8565698790,3410,3415,3425,3410,1775
20241112,124400,8559639880,3415,3425,3430,3410,1769
20241112,124300,8553594610,3430,3430,3435,3430,3445
20241112,124200,8541771415,3415,3430,3435,3415,4612
20241112,124100,8525994490,3430,3450,3460,3425,13713
20241112,124000,8478837145,3455,3430,3455,3425,8623
20241112,123900,8449178500,3430,3425,3435,3425,1468
20241112,123800,8444145865,3425,3410,3430,3400,4873
20241112,123700,8427459815,3395,3400,3430,3390,7628
20241112,123600,8401423510,3405,3410,3425,3400,4341
20241112,123500,8386619435,3410,3420,3430,3395,12026
20241112,123400,8345535870,3425,3385,3425,3385,1577
20241112,123300,8340141170,3370,3380,3385,3370,343
20241112,123200,8338983680,3370,3340,3380,3340,3263
20241112,123100,8327999700,3350,3335,3350,3330,326
20241112,123000,8326910400,3335,3355,3355,3325,1737
20241112,122900,8321103305,3355,3365,3365,3355,791
20241112,122800,8318445780,3355,3365,3365,3355,1731
20241112,122700,8312632890,3370,3370,3375,3370,1016
20241112,122600,8309208675,3365,3380,3400,3365,1014
20241112,122500,8305782235,3400,3370,3400,3365,3583
20241112,122400,8293691000,3365,3345,3365,3345,6198
20241112,122300,8272880310,3345,3335,3345,3315,784
20241112,122200,8270264205,3310,3340,3340,3310,4001
20241112,122100,8256966925,3320,3335,3340,3320,2010
20241112,122000,8250281860,3340,3340,3340,3335,2032
20241112,121900,8243495515,3340,3340,3340,3335,912
20241112,121800,8240452350,3345,3335,3345,3335,2696
20241112,121700,8231450135,3315,3320,3320,3310,1381
20241112,121600,8226872395,3320,3335,3335,3320,1062
20241112,121500,8223333005,3315,3325,3330,3305,1769
20241112,121400,8217461615,3305,3320,3320,3300,3692
20241112,121300,8205248885,3335,3300,3335,3300,2105
20241112,121200,8198247225,3300,3300,3300,3295,9410
20241112,121100,8167197325,3300,3300,3325,3300,1130
20241112,121000,8163457410,3300,3310,3320,3270,8398
20241112,120900,8135802375,3330,3315,3345,3295,10866
20241112,120800,8099910910,3315,3335,3345,3310,8403
20241112,120700,8072005690,3335,3375,3375,3335,13593
20241112,120600,8026415380,3375,3365,3375,3365,1474
20241112,120500,8021455225,3365,3365,3365,3365,50
20241112,120400,8021286975,3365,3365,3365,3365,55
20241112,120300,8021101900,3365,3365,3385,3365,792
20241112,120200,8018436220,3365,3365,3365,3365,18
20241112,120100,8018375650,3385,3365,3385,3360,4938
20241112,120000,8001769145,3365,3375,3375,3365,3023
20241112,115900,7991596715,3365,3365,3375,3365,918
20241112,115800,7988507600,3365,3375,3385,3365,464
20241112,115700,7986945295,3385,3375,3385,3370,1354
20241112,115600,7982376255,3375,3365,3375,3365,3083
20241112,115500,7971998610,3370,3370,3380,3365,3548
20241112,115400,7960053875,3370,3380,3380,3365,10577
20241112,115300,7924409845,3380,3380,3395,3370,1403
20241112,115200,7919671250,3380,3385,3385,3380,434
20241112,115100,7918204130,3410,3410,3420,3380,441
20241112,115000,7916699555,3375,3390,3390,3375,5152
20241112,114900,7899248310,3390,3390,3390,3390,60
20241112,114800,7899044910,3385,3385,3385,3385,0
20241112,114700,7899044910,3385,3385,3385,3385,258
20241112,114600,7898171580,3385,3400,3400,3385,2293
20241112,114500,7890388235,3405,3415,3415,3405,441
20241112,114400,7888886620,3420,3420,3420,3415,3771
20241112,114300,7875996650,3420,3415,3420,3415,586
20241112,114200,7873993250,3415,3415,3415,3410,824
20241112,114100,7871179520,3415,3430,3430,3410,1067
20241112,114000,7867526220,3430,3405,3430,3400,5469
20241112,113900,7848807535,3405,3385,3405,3385,3422
20241112,113800,7837197465,3385,3395,3395,3385,613
20241112,113700,7835122360,3405,3375,3405,3375,284
20241112,113600,7834161855,3380,3375,3390,3375,584
20241112,113500,7832183860,3380,3380,3395,3370,1042
20241112,113400,7828660695,3375,3370,3380,3365,531
20241112,113300,7826871285,3380,3390,3390,3380,64
20241112,113200,7826654335,3390,3375,3390,3365,8051
20241112,113100,7799525000,3385,3380,3385,3365,7465
20241112,113000,7774360275,3390,3395,3395,3375,933
20241112,112900,7771204965,3375,3375,3400,3370,504
20241112,112800,7769502195,3375,3390,3390,3375,2791
20241112,112700,7760070585,3390,3380,3390,3375,1149
20241112,112600,7756176785,3390,3370,3390,3370,388
20241112,112500,7754868265,3365,3400,3410,3365,13327
20241112,112400,7709903365,3425,3430,3435,3390,7642
20241112,112300,7683895375,3415,3425,3435,3415,2270
20241112,112200,7676116370,3420,3405,3420,3405,803
20241112,112100,7673373055,3405,3405,3405,3405,17
20241112,112000,7673315170,3410,3405,3415,3405,1621
20241112,111900,7667781995,3400,3400,3400,3400,18
20241112,111800,7667720795,3395,3400,3400,3385,493
20241112,111700,7666050850,3405,3405,3405,3380,909
20241112,111600,7662960605,3400,3400,3410,3380,4133
20241112,111500,7648959850,3405,3395,3405,3390,1546
20241112,111400,7643705205,3395,3410,3410,3380,7581
20241112,111300,7618002650,3410,3395,3420,3395,1434
20241112,111200,7613113095,3410,3390,3410,3385,1428
20241112,111100,7608265515,3390,3410,3410,3385,6474
20241112,111000,7586273955,3410,3425,3425,3410,3572
20241112,110900,7574064660,3425,3420,3425,3420,379
20241112,110800,7572767585,3425,3430,3430,3415,3808
20241112,110700,7559715760,3430,3420,3430,3415,10215
20241112,110600,7524730530,3420,3410,3425,3410,3568
20241112,110500,7512539750,3410,3405,3410,3395,447
20241112,110400,7511018245,3405,3390,3405,3390,660
20241112,110300,7508776085,3395,3395,3395,3390,1711
20241112,110200,7502970715,3385,3400,3400,3380,8031
20241112,110100,7475738145,3400,3390,3400,3390,1926
20241112,110000,7469207680,3395,3400,3400,3390,1056
20241112,105900,7465622860,3395,3380,3395,3380,1459
20241112,105800,7460680560,3380,3390,3390,3380,2231
20241112,105700,7453133875,3385,3375,3430,3370,7275
20241112,105600,7428457260,3375,3370,3375,3355,2590
20241112,105500,7419738405,3370,3365,3375,3355,10938
20241112,105400,7382958970,3370,3390,3400,3365,10330
20241112,105300,7348013955,3390,3405,3430,3385,12866
20241112,105200,7304283315,3405,3390,3420,3385,9097
20241112,105100,7273323365,3390,3425,3425,3390,13797
20241112,105000,7226357500,3430,3405,3435,3395,16454
20241112,104900,7170169290,3390,3490,3500,3385,43509
20241112,104800,7020094320,3495,3525,3525,3480,10040
20241112,104700,6984972960,3500,3560,3560,3500,14115
20241112,104600,6935336100,3540,3545,3570,3515,12450
20241112,104500,6891345945,3560,3550,3580,3540,27954
20241112,104400,6791875530,3570,3560,3590,3545,15471
20241112,104300,6736659265,3590,3510,3600,3500,45678
20241112,104200,6573769910,3505,3505,3505,3490,1833
20241112,104100,6567348010,3510,3520,3520,3505,344
20241112,104000,6566140070,3525,3520,3525,3505,4766
20241112,103900,6549348220,3525,3505,3525,3500,1930
20241112,103800,6542570535,3510,3515,3530,3510,3269
20241112,103700,6531076130,3515,3515,3515,3505,2502
20241112,103600,6522286670,3525,3500,3530,3500,11778
20241112,103500,6480813330,3500,3480,3500,3480,447
20241112,103400,6479251235,3500,3480,3500,3465,4066
20241112,103300,6465070600,3480,3475,3490,3460,1002
20241112,103200,6461594955,3475,3470,3490,3465,7214
20241112,103100,6436505180,3480,3480,3480,3480,2385
20241112,103000,6428205380,3490,3500,3505,3490,4833
20241112,102900,6411316420,3505,3500,3515,3500,3470
20241112,102800,6399152945,3495,3495,3510,3495,253
20241112,102700,6398267170,3490,3500,3515,3485,4153
20241112,102600,6383745005,3485,3480,3505,3480,3619
20241112,102500,6371084110,3480,3465,3480,3455,3790
20241112,102400,6357958995,3465,3485,3490,3465,5413
20241112,102300,6339110520,3490,3495,3495,3470,1607
20241112,102200,6333519525,3495,3480,3500,3470,6449
20241112,102100,6310986315,3480,3465,3485,3465,1042
20241112,102000,6307373250,3465,3430,3475,3430,7378
20241112,101900,6281840590,3435,3460,3470,3425,16956
20241112,101800,6223527390,3465,3490,3510,3465,13596
20241112,101700,6176205815,3495,3520,3520,3495,12873
20241112,101600,6131121120,3520,3510,3520,3505,1498
20241112,101500,6125862080,3505,3540,3540,3505,6151
20241112,101400,6104286080,3510,3550,3550,3505,7956
20241112,101300,6076290755,3550,3545,3560,3530,13991
20241112,101200,6026735350,3535,3520,3535,3520,4978
20241112,101100,6009151335,3520,3520,3525,3520,2151
20241112,101000,6001579685,3520,3540,3545,3515,14358
20241112,100900,5950932760,3545,3540,3560,3535,2151
20241112,100800,5943301015,3540,3550,3560,3535,15791
20241112,100700,5887347970,3550,3575,3575,3550,14484
20241112,100600,5835787025,3575,3550,3580,3540,20694
20241112,100500,5762151410,3555,3560,3560,3545,1462
20241112,100400,5756961890,3550,3565,3565,3545,2203
20241112,100300,5749135650,3550,3545,3570,3520,8640
20241112,100200,5718497385,3545,3545,3560,3530,3688
20241112,100100,5705434530,3545,3570,3585,3545,12563
20241112,100000,5660707005,3570,3500,3570,3500,18104
20241112,095900,5596580480,3525,3515,3525,3500,10040
20241112,095800,5561398720,3500,3505,3520,3500,5713
20241112,095700,5541352405,3515,3520,3545,3505,3132
20241112,095600,5530344215,3515,3500,3545,3460,33191
20241112,095500,5414242895,3495,3550,3550,3495,45957
20241112,095400,5252373760,3550,3580,3590,3550,16744
20241112,095300,5192643815,3585,3570,3590,3555,7099
20241112,095200,5167268340,3555,3545,3595,3545,15798
20241112,095100,5110868955,3545,3525,3570,3525,16851
20241112,095000,5051031610,3525,3515,3530,3500,21260
20241112,094900,4976400015,3515,3530,3535,3505,12947
20241112,094800,4930833790,3535,3580,3590,3530,43527
20241112,094700,4775382900,3580,3595,3600,3570,25059
20241112,094600,4685634095,3595,3645,3645,3595,54452
20241112,094500,4488663830,3640,3600,3640,3580,51471
20241112,094400,4302705935,3595,3590,3605,3565,24065
20241112,094300,4216590925,3590,3605,3605,3570,61202
20241112,094200,3996952965,3600,3635,3645,3565,50525
20241112,094100,3814836505,3635,3515,3635,3515,73001
20241112,094000,3554158255,3515,3490,3515,3490,16675
20241112,093900,3495804075,3495,3460,3495,3455,6470
20241112,093800,3473249470,3475,3480,3485,3430,22204
20241112,093700,3396757370,3480,3465,3495,3465,3107
20241112,093600,3385945215,3490,3510,3510,3470,8549
20241112,093500,3356139515,3510,3475,3510,3445,34615
20241112,093400,3236249790,3460,3490,3520,3455,22648
20241112,093300,3157376060,3490,3470,3520,3455,29255
20241112,093200,3055367545,3460,3540,3580,3435,78706
20241112,093100,2779420940,3535,3600,3600,3520,70684
20241112,093000,2527539985,3565,3565,3565,3565,0
20241112,092900,2527539985,3565,3510,3565,3485,35472
20241112,092800,2401916720,3525,3430,3530,3420,46487
20241112,092700,2240595715,3425,3410,3455,3410,24780
20241112,092600,2155513315,3410,3445,3445,3405,5738
20241112,092500,2135872050,3435,3450,3450,3430,7318
20241112,092400,2110660400,3440,3435,3450,3405,17402
20241112,092300,2051083895,3435,3450,3450,3425,12939
20241112,092200,2006663010,3455,3455,3475,3430,36636
20241112,092100,1880018910,3455,3425,3460,3405,22326
20241112,092000,1803303795,3405,3400,3425,3390,8015
20241112,091900,1776000180,3380,3425,3445,3375,28614
20241112,091800,1678842310,3445,3415,3460,3390,43083
20241112,091700,1530783335,3415,3410,3440,3380,16512
20241112,091600,1474522715,3400,3335,3400,3320,37214
20241112,091500,1349278495,3335,3360,3360,3315,17561
20241112,091400,1290648035,3375,3420,3420,3330,42520
20241112,091300,1147454890,3425,3360,3465,3350,62778
20241112,091200,933605315,3360,3320,3360,3295,25520
20241112,091100,848778810,3330,3320,3345,3290,18384
20241112,091000,787928640,3295,3330,3350,3290,32141
20241112,090900,681260750,3325,3335,3385,3280,45356
20241112,090800,529849300,3350,3230,3360,3230,51618
20241112,090700,359838440,3235,3245,3270,3200,35766
20241112,090600,244277675,3300,3300,3300,3300,0
20241112,090500,244277675,3300,3300,3300,3300,0
20241112,090400,244277675,3300,3125,3300,3125,28812
20241112,090300,152797130,3130,3105,3130,3095,7119
20241112,090200,130624520,3090,3115,3120,3090,8995
20241112,090100,102702095,3115,3075,3115,3035,27104
20241112,090000,19037845,3030,3015,3085,3015,6252