stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190400,6653699245,3475,3475,3475,3475,19981
20241120,190300,6653699245,3475,3475,3475,3475,0
20241120,190200,6653699245,3475,3475,3475,3475,0
20241120,190100,6653699245,3475,3475,3475,3475,0
20241120,190000,6653699245,3475,3475,3475,3475,0
20241120,185900,6653699245,3475,3475,3475,3475,0
20241120,185800,6653699245,3475,3475,3475,3475,0
20241120,185700,6653699245,3475,3475,3475,3475,0
20241120,185600,6653699245,3475,3475,3475,3475,0
20241120,185500,6653699245,3475,3475,3475,3475,0
20241120,185400,6653699245,3475,3475,3475,3475,0
20241120,185300,6653699245,3475,3475,3475,3475,0
20241120,185200,6653699245,3475,3475,3475,3475,0
20241120,185100,6653699245,3475,3475,3475,3475,0
20241120,185000,6653699245,3475,3475,3475,3475,0
20241120,184900,6653699245,3475,3475,3475,3475,0
20241120,184800,6653699245,3475,3475,3475,3475,0
20241120,184700,6653699245,3475,3475,3475,3475,0
20241120,184600,6653699245,3475,3475,3475,3475,0
20241120,184500,6653699245,3475,3475,3475,3475,0
20241120,184400,6653699245,3475,3475,3475,3475,0
20241120,184300,6653699245,3475,3475,3475,3475,0
20241120,184200,6653699245,3475,3475,3475,3475,0
20241120,184100,6653699245,3475,3475,3475,3475,0
20241120,184000,6653699245,3475,3475,3475,3475,0
20241120,183900,6653699245,3475,3475,3475,3475,0
20241120,183800,6653699245,3475,3475,3475,3475,0
20241120,183700,6653699245,3475,3475,3475,3475,0
20241120,183600,6653699245,3475,3475,3475,3475,0
20241120,183500,6653699245,3475,3475,3475,3475,0
20241120,183400,6653699245,3475,3475,3475,3475,19981
20241120,183300,6653699245,3475,3475,3475,3475,0
20241120,183200,6653699245,3475,3475,3475,3475,0
20241120,183100,6653699245,3475,3475,3475,3475,0
20241120,183000,6653699245,3475,3475,3475,3475,0
20241120,182900,6653699245,3475,3475,3475,3475,0
20241120,182800,6653699245,3475,3475,3475,3475,0
20241120,182700,6653699245,3475,3475,3475,3475,0
20241120,182600,6653699245,3475,3475,3475,3475,0
20241120,182500,6653699245,3475,3475,3475,3475,0
20241120,182400,6653699245,3475,3475,3475,3475,0
20241120,182300,6653699245,3475,3475,3475,3475,0
20241120,182200,6653699245,3475,3475,3475,3475,0
20241120,182100,6653699245,3475,3475,3475,3475,0
20241120,182000,6653699245,3475,3475,3475,3475,0
20241120,181900,6653699245,3475,3475,3475,3475,0
20241120,181800,6653699245,3475,3475,3475,3475,0
20241120,181700,6653699245,3475,3475,3475,3475,0
20241120,181600,6653699245,3475,3475,3475,3475,0
20241120,181500,6653699245,3475,3475,3475,3475,0
20241120,181400,6653699245,3475,3475,3475,3475,0
20241120,181300,6653699245,3475,3475,3475,3475,0
20241120,181200,6653699245,3475,3475,3475,3475,0
20241120,181100,6653699245,3475,3475,3475,3475,0
20241120,181000,6653699245,3475,3475,3475,3475,0
20241120,180900,6653699245,3475,3475,3475,3475,0
20241120,180800,6653699245,3475,3475,3475,3475,0
20241120,180700,6653699245,3475,3475,3475,3475,0
20241120,180600,6653699245,3475,3475,3475,3475,0
20241120,180500,6653699245,3475,3475,3475,3475,0
20241120,180400,6653699245,3475,3475,3475,3475,19981
20241120,180300,6653699245,3475,3475,3475,3475,0
20241120,180200,6653699245,3475,3475,3475,3475,0
20241120,180100,6653699245,3475,3475,3475,3475,0
20241120,180000,6653699245,3475,3475,3475,3475,0
20241120,175900,6653699245,3475,3475,3475,3475,0
20241120,175800,6653699245,3475,3475,3475,3475,0
20241120,175700,6653699245,3475,3475,3475,3475,0
20241120,175600,6653699245,3475,3475,3475,3475,0
20241120,175500,6653699245,3475,3475,3475,3475,0
20241120,175400,6653699245,3475,3475,3475,3475,0
20241120,175300,6653699245,3475,3475,3475,3475,0
20241120,175200,6653699245,3475,3475,3475,3475,0
20241120,175100,6653699245,3475,3475,3475,3475,0
20241120,175000,6653699245,3475,3475,3475,3475,0
20241120,174900,6653699245,3475,3475,3475,3475,0
20241120,174800,6653699245,3475,3475,3475,3475,0
20241120,174700,6653699245,3475,3475,3475,3475,0
20241120,174600,6653699245,3475,3475,3475,3475,0
20241120,174500,6653699245,3475,3475,3475,3475,0
20241120,174400,6653699245,3475,3475,3475,3475,0
20241120,174300,6653699245,3475,3475,3475,3475,0
20241120,174200,6653699245,3475,3475,3475,3475,0
20241120,174100,6653699245,3475,3475,3475,3475,0
20241120,174000,6653699245,3475,3475,3475,3475,0
20241120,173900,6653699245,3475,3475,3475,3475,0
20241120,173800,6653699245,3475,3475,3475,3475,0
20241120,173700,6653699245,3475,3475,3475,3475,0
20241120,173600,6653699245,3475,3475,3475,3475,0
20241120,173500,6653699245,3475,3475,3475,3475,0
20241120,173400,6653699245,3475,3475,3475,3475,19981
20241120,173300,6653699245,3475,3475,3475,3475,0
20241120,173200,6653699245,3475,3475,3475,3475,0
20241120,173100,6653699245,3475,3475,3475,3475,0
20241120,173000,6653699245,3475,3475,3475,3475,0
20241120,172900,6653699245,3475,3475,3475,3475,0
20241120,172800,6653699245,3475,3475,3475,3475,0
20241120,172700,6653699245,3475,3475,3475,3475,0
20241120,172600,6653699245,3475,3475,3475,3475,0
20241120,172500,6653699245,3475,3475,3475,3475,0
20241120,172400,6653699245,3475,3475,3475,3475,0
20241120,172300,6653699245,3475,3475,3475,3475,0
20241120,172200,6653699245,3475,3475,3475,3475,0
20241120,172100,6653699245,3475,3475,3475,3475,0
20241120,172000,6653699245,3475,3475,3475,3475,0
20241120,171900,6653699245,3475,3475,3475,3475,0
20241120,171800,6653699245,3475,3475,3475,3475,0
20241120,171700,6653699245,3475,3475,3475,3475,0
20241120,171600,6653699245,3475,3475,3475,3475,0
20241120,171500,6653699245,3475,3475,3475,3475,0
20241120,171400,6653699245,3475,3475,3475,3475,0
20241120,171300,6653699245,3475,3475,3475,3475,0
20241120,171200,6653699245,3475,3475,3475,3475,0
20241120,171100,6653699245,3475,3475,3475,3475,0
20241120,171000,6653699245,3475,3475,3475,3475,0
20241120,170900,6653699245,3475,3475,3475,3475,0
20241120,170800,6653699245,3475,3475,3475,3475,0
20241120,170700,6653699245,3475,3475,3475,3475,0
20241120,170600,6653699245,3475,3475,3475,3475,0
20241120,170500,6653699245,3475,3475,3475,3475,0
20241120,170400,6653699245,3475,3475,3475,3475,19981
20241120,170300,6653699245,3475,3475,3475,3475,0
20241120,170200,6653699245,3475,3475,3475,3475,0
20241120,170100,6653699245,3475,3475,3475,3475,0
20241120,170000,6653699245,3475,3475,3475,3475,0
20241120,165900,6653699245,3475,3475,3475,3475,0
20241120,165800,6653699245,3475,3475,3475,3475,0
20241120,165700,6653699245,3475,3475,3475,3475,0
20241120,165600,6653699245,3475,3475,3475,3475,0
20241120,165500,6653699245,3475,3475,3475,3475,0
20241120,165400,6653699245,3475,3475,3475,3475,0
20241120,165300,6653699245,3475,3475,3475,3475,0
20241120,165200,6653699245,3475,3475,3475,3475,0
20241120,165100,6653699245,3475,3475,3475,3475,0
20241120,165000,6653699245,3475,3475,3475,3475,0
20241120,164900,6653699245,3475,3475,3475,3475,0
20241120,164800,6653699245,3475,3475,3475,3475,0
20241120,164700,6653699245,3475,3475,3475,3475,0
20241120,164600,6653699245,3475,3475,3475,3475,0
20241120,164500,6653699245,3475,3475,3475,3475,0
20241120,164400,6653699245,3475,3475,3475,3475,0
20241120,164300,6653699245,3475,3475,3475,3475,0
20241120,164200,6653699245,3475,3475,3475,3475,0
20241120,164100,6653699245,3475,3475,3475,3475,0
20241120,164000,6653699245,3475,3475,3475,3475,0
20241120,163900,6653699245,3475,3475,3475,3475,0
20241120,163800,6653699245,3475,3475,3475,3475,0
20241120,163700,6653699245,3475,3475,3475,3475,0
20241120,163600,6653699245,3475,3475,3475,3475,0
20241120,163500,6653699245,3475,3475,3475,3475,0
20241120,163400,6653699245,3475,3475,3475,3475,19981
20241120,163300,6653699245,3475,3475,3475,3475,0
20241120,163200,6653699245,3475,3475,3475,3475,0
20241120,163100,6653699245,3475,3475,3475,3475,0
20241120,163000,6653699245,3475,3475,3475,3475,0
20241120,162900,6653699245,3475,3475,3475,3475,0
20241120,162800,6653699245,3475,3475,3475,3475,0
20241120,162700,6653699245,3475,3475,3475,3475,0
20241120,162600,6653699245,3475,3475,3475,3475,0
20241120,162500,6653699245,3475,3475,3475,3475,0
20241120,162400,6653699245,3475,3475,3475,3475,0
20241120,162300,6653699245,3475,3475,3475,3475,0
20241120,162200,6653699245,3475,3475,3475,3475,0
20241120,162100,6653699245,3475,3475,3475,3475,0
20241120,162000,6653699245,3475,3475,3475,3475,0
20241120,161900,6653699245,3475,3475,3475,3475,0
20241120,161800,6653699245,3475,3475,3475,3475,0
20241120,161700,6653699245,3475,3475,3475,3475,0
20241120,161600,6653699245,3475,3475,3475,3475,0
20241120,161500,6653699245,3475,3475,3475,3475,0
20241120,161400,6653699245,3475,3475,3475,3475,0
20241120,161300,6653699245,3475,3475,3475,3475,0
20241120,161200,6653699245,3475,3475,3475,3475,0
20241120,161100,6653699245,3475,3475,3475,3475,0
20241120,161000,6653699245,3475,3475,3475,3475,0
20241120,160900,6653699245,3475,3475,3475,3475,0
20241120,160800,6653699245,3475,3475,3475,3475,0
20241120,160700,6653699245,3475,3475,3475,3475,0
20241120,160600,6653699245,3475,3475,3475,3475,0
20241120,160500,6653699245,3475,3475,3475,3475,0
20241120,160400,6653699245,3475,3475,3475,3475,19981
20241120,160300,6653699245,3475,3475,3475,3475,0
20241120,160200,6653699245,3475,3475,3475,3475,0
20241120,160100,6653699245,3475,3475,3475,3475,0
20241120,160000,6653699245,3475,3475,3475,3475,0
20241120,155900,6653699245,3475,3475,3475,3475,0
20241120,155800,6653699245,3475,3475,3475,3475,0
20241120,155700,6653699245,3475,3475,3475,3475,0
20241120,155600,6653699245,3475,3475,3475,3475,0
20241120,155500,6653699245,3475,3475,3475,3475,0
20241120,155400,6653699245,3475,3475,3475,3475,0
20241120,155300,6653699245,3475,3475,3475,3475,0
20241120,155200,6653699245,3475,3475,3475,3475,0
20241120,155100,6653699245,3475,3475,3475,3475,0
20241120,155000,6653699245,3475,3475,3475,3475,0
20241120,154900,6653699245,3475,3475,3475,3475,0
20241120,154800,6653699245,3475,3475,3475,3475,0
20241120,154700,6653699245,3475,3475,3475,3475,0
20241120,154600,6653699245,3475,3475,3475,3475,0
20241120,154500,6653699245,3475,3475,3475,3475,0
20241120,154400,6653699245,3475,3475,3475,3475,0
20241120,154300,6653699245,3475,3475,3475,3475,0
20241120,154200,6653699245,3475,3475,3475,3475,0
20241120,154100,6653699245,3475,3475,3475,3475,0
20241120,154000,6653699245,3475,3475,3475,3475,0
20241120,153900,6653699245,3475,3475,3475,3475,0
20241120,153800,6653699245,3475,3475,3475,3475,0
20241120,153700,6653699245,3475,3475,3475,3475,0
20241120,153600,6653699245,3475,3475,3475,3475,0
20241120,153500,6653699245,3475,3475,3475,3475,0
20241120,153400,6653699245,3475,3475,3475,3475,19981
20241120,153300,6653699245,3475,3475,3475,3475,0
20241120,153200,6653699245,3475,3475,3475,3475,0
20241120,153100,6653699245,3475,3475,3475,3475,0
20241120,153000,6653699245,3475,3475,3475,3475,19981
20241120,152900,6584265270,3490,3490,3490,3490,0
20241120,152800,6584265270,3490,3490,3490,3490,0
20241120,152700,6584265270,3490,3490,3490,3490,0
20241120,152600,6584265270,3490,3490,3490,3490,0
20241120,152500,6584265270,3490,3490,3490,3490,0
20241120,152400,6584265270,3490,3490,3490,3490,0
20241120,152300,6584265270,3490,3490,3490,3490,0
20241120,152200,6584265270,3490,3490,3490,3490,0
20241120,152100,6584265270,3490,3490,3490,3490,0
20241120,152000,6584265270,3490,3490,3490,3490,0
20241120,151900,6584265270,3490,3475,3490,3465,1658
20241120,151800,6578508295,3475,3470,3480,3470,1790
20241120,151700,6572294200,3480,3470,3480,3470,1139
20241120,151600,6568340360,3470,3480,3485,3470,1380
20241120,151500,6563538695,3480,3480,3480,3480,436
20241120,151400,6562021415,3480,3475,3480,3475,1485
20241120,151300,6556854180,3475,3475,3475,3475,1
20241120,151200,6556850705,3475,3470,3475,3470,3759
20241120,151100,6543806970,3470,3480,3480,3460,9160
20241120,151000,6511970495,3480,3485,3495,3480,2323
20241120,150900,6503883710,3480,3475,3480,3475,2526
20241120,150800,6495105360,3475,3530,3530,3470,44250
20241120,150700,6340804570,3535,3540,3545,3505,2452
20241120,150600,6332136765,3540,3540,3540,3495,25608
20241120,150500,6242526665,3540,3540,3540,3530,550
20241120,150400,6240583665,3540,3535,3540,3530,292
20241120,150300,6239551505,3530,3545,3545,3530,72
20241120,150200,6239297135,3550,3550,3550,3550,64
20241120,150100,6239069935,3555,3545,3555,3530,2423
20241120,150000,6230508060,3545,3530,3550,3530,553
20241120,145900,6228545720,3530,3550,3550,3525,1678
20241120,145800,6222607435,3535,3540,3560,3535,2831
20241120,145700,6212561800,3545,3540,3545,3530,446
20241120,145600,6210983955,3525,3530,3540,3525,882
20241120,145500,6207867715,3530,3535,3535,3530,531
20241120,145400,6205990785,3520,3520,3530,3495,1834
20241120,145300,6199537525,3500,3510,3520,3480,11501
20241120,145200,6159347675,3510,3510,3510,3500,878
20241120,145100,6156274060,3510,3500,3525,3495,6993
20241120,145000,6131782610,3500,3515,3540,3500,11000
20241120,144900,6093179870,3515,3530,3540,3510,29498
20241120,144800,5989414310,3530,3565,3565,3530,18547
20241120,144700,5923592765,3565,3570,3575,3565,867
20241120,144600,5920501150,3570,3570,3575,3565,629
20241120,144500,5918255745,3575,3555,3575,3555,4376
20241120,144400,5902698545,3560,3560,3560,3555,3721
20241120,144300,5889458785,3565,3575,3575,3565,31
20241120,144200,5889348060,3555,3565,3575,3555,718
20241120,144100,5886793235,3565,3565,3565,3560,246
20241120,144000,5885917300,3575,3575,3575,3575,839
20241120,143900,5882917875,3575,3565,3575,3560,851
20241120,143800,5879884485,3565,3565,3565,3565,107
20241120,143700,5879503030,3565,3570,3570,3565,1180
20241120,143600,5875294630,3575,3585,3585,3575,21
20241120,143500,5875219450,3585,3585,3585,3585,3
20241120,143400,5875208695,3565,3565,3565,3565,461
20241120,143300,5873565230,3585,3585,3585,3585,4
20241120,143200,5873550890,3565,3585,3585,3565,172
20241120,143100,5872937670,3560,3580,3580,3560,2413
20241120,143000,5864331870,3585,3590,3590,3585,2479
20241120,142900,5855432280,3590,3580,3590,3580,394
20241120,142800,5854021750,3580,3580,3580,3560,724
20241120,142700,5851443550,3580,3580,3580,3580,197
20241120,142600,5850738290,3580,3580,3580,3580,13
20241120,142500,5850691750,3580,3580,3580,3560,190
20241120,142400,5850012230,3580,3570,3580,3570,26
20241120,142300,5849919400,3570,3560,3570,3560,1518
20241120,142200,5844515220,3560,3565,3565,3560,177
20241120,142100,5843884265,3565,3570,3570,3565,631
20241120,142000,5841632510,3570,3570,3570,3570,0
20241120,141900,5841632510,3570,3570,3570,3570,400
20241120,141800,5840204510,3570,3570,3570,3570,334
20241120,141700,5839012130,3570,3580,3580,3570,763
20241120,141600,5836287865,3580,3580,3580,3580,0
20241120,141500,5836287865,3580,3600,3600,3580,247
20241120,141400,5835403415,3600,3590,3605,3590,3993
20241120,141300,5821045130,3570,3565,3570,3565,66
20241120,141200,5820809825,3560,3560,3585,3555,2946
20241120,141100,5810307075,3555,3565,3565,3555,884
20241120,141000,5807160600,3565,3570,3570,3560,5656
20241120,140900,5787020360,3565,3565,3565,3565,430
20241120,140800,5785487410,3565,3565,3570,3565,247
20241120,140700,5784606355,3565,3565,3565,3565,100
20241120,140600,5784249855,3565,3570,3570,3565,501
20241120,140500,5782463055,3570,3580,3580,3560,643
20241120,140400,5780169225,3580,3585,3585,3565,3042
20241120,140300,5769298120,3585,3585,3585,3585,2615
20241120,140200,5759923345,3585,3585,3585,3585,52
20241120,140100,5759736925,3580,3580,3580,3580,2
20241120,140000,5759729765,3580,3590,3590,3580,144
20241120,135900,5759213455,3590,3580,3600,3580,2248
20241120,135800,5751147165,3580,3580,3580,3580,14
20241120,135700,5751097045,3580,3580,3580,3580,1122
20241120,135600,5747080285,3580,3590,3590,3580,644
20241120,135500,5744771795,3585,3580,3585,3580,318
20241120,135400,5743633350,3580,3580,3580,3580,59
20241120,135300,5743422130,3580,3580,3595,3580,117
20241120,135200,5743003255,3595,3605,3605,3580,459
20241120,135100,5741357340,3605,3595,3615,3560,2399
20241120,135000,5732747065,3615,3610,3615,3610,705
20241120,134900,5730198525,3615,3610,3615,3610,4639
20241120,134800,5713431840,3615,3580,3615,3580,1348
20241120,134700,5708576640,3585,3590,3590,3560,774
20241120,134600,5705811735,3585,3590,3590,3585,152
20241120,134500,5705266785,3590,3570,3590,3570,1385
20241120,134400,5700315140,3565,3575,3575,3525,17191
20241120,134300,5639307645,3575,3570,3575,3570,1420
20241120,134200,5634234570,3570,3600,3600,3570,3223
20241120,134100,5622681445,3590,3590,3590,3590,496
20241120,134000,5620900805,3590,3590,3590,3590,1818
20241120,133900,5614374185,3590,3600,3600,3590,182
20241120,133800,5613720695,3600,3595,3600,3595,294
20241120,133700,5612663755,3595,3600,3600,3595,585
20241120,133600,5610558640,3610,3615,3615,3610,952
20241120,133500,5607121850,3615,3620,3620,3615,1936
20241120,133400,5600121885,3610,3620,3620,3610,95
20241120,133300,5599778745,3620,3595,3620,3595,2524
20241120,133200,5590692755,3595,3590,3595,3590,420
20241120,133100,5589182910,3590,3595,3595,3590,26
20241120,133000,5589089455,3585,3585,3585,3585,200
20241120,132900,5588372455,3585,3585,3585,3585,60
20241120,132800,5588157355,3585,3595,3600,3585,1286
20241120,132700,5583541725,3595,3595,3595,3595,1210
20241120,132600,5579191775,3595,3600,3600,3595,900
20241120,132500,5575955165,3605,3620,3625,3605,2057
20241120,132400,5568530345,3620,3620,3620,3620,784
20241120,132300,5565692265,3620,3610,3620,3610,240
20241120,132200,5564824185,3620,3625,3625,3615,6101
20241120,132100,5542731100,3625,3620,3625,3620,920
20241120,132000,5539400675,3610,3625,3625,3610,416
20241120,131900,5537895005,3615,3625,3625,3615,1812
20241120,131800,5531340125,3625,3605,3625,3605,4099
20241120,131700,5516559175,3605,3595,3605,3595,4860
20241120,131600,5499060725,3600,3605,3610,3590,708
20241120,131500,5496518445,3610,3600,3610,3585,2998
20241120,131400,5485726080,3600,3605,3605,3600,1770
20241120,131300,5479353180,3605,3610,3620,3605,1588
20241120,131200,5473612035,3610,3625,3635,3605,6650
20241120,131100,5449499760,3630,3635,3635,3620,2039
20241120,131000,5442097415,3640,3610,3640,3610,5354
20241120,130900,5422691755,3610,3610,3610,3580,3653
20241120,130800,5409540160,3615,3600,3615,3595,87
20241120,130700,5409227320,3615,3610,3620,3610,7179
20241120,130600,5383262990,3610,3585,3610,3585,957
20241120,130500,5379823530,3580,3585,3590,3580,569
20241120,130400,5377783735,3590,3600,3615,3590,6677
20241120,130300,5353717825,3600,3565,3605,3565,7569
20241120,130200,5326605560,3545,3565,3565,3545,1900
20241120,130100,5319839600,3565,3550,3570,3550,1855
20241120,130000,5313235565,3545,3540,3545,3540,1457
20241120,125900,5308077700,3540,3540,3550,3540,5386
20241120,125800,5289008765,3540,3525,3540,3525,1739
20241120,125700,5282852800,3540,3525,3540,3520,10550
20241120,125600,5245704460,3525,3535,3550,3525,4496
20241120,125500,5229841525,3535,3540,3550,3535,1889
20241120,125400,5223161760,3550,3545,3550,3545,247
20241120,125300,5222286140,3530,3545,3545,3530,6159
20241120,125200,5200497140,3540,3530,3555,3530,502
20241120,125100,5198715680,3530,3540,3550,3530,3513
20241120,125000,5186266760,3540,3545,3550,3525,769
20241120,124900,5183546540,3525,3530,3535,3515,3659
20241120,124800,5170656735,3525,3550,3570,3510,52366
20241120,124700,4985095835,3550,3575,3575,3550,7890
20241120,124600,4957039430,3580,3570,3590,3555,9404
20241120,124500,4923521435,3570,3580,3580,3565,13113
20241120,124400,4876687695,3600,3595,3605,3580,5952
20241120,124300,4855349945,3595,3605,3615,3585,820
20241120,124200,4852395480,3605,3605,3625,3570,11021
20241120,124100,4812808005,3600,3595,3630,3580,7258
20241120,124000,4786607765,3595,3615,3615,3575,15204
20241120,123900,4732126415,3615,3620,3630,3580,24277
20241120,123800,4644786250,3615,3655,3680,3595,38004
20241120,123700,4507248275,3660,3685,3700,3655,9476
20241120,123600,4472427945,3685,3680,3695,3660,6591
20241120,123500,4448225285,3680,3670,3695,3655,5093
20241120,123400,4429477690,3655,3690,3695,3650,20623
20241120,123300,4353876460,3700,3690,3740,3670,36715
20241120,123200,4217917730,3690,3705,3705,3665,21960
20241120,123100,4136904070,3705,3675,3715,3660,40928
20241120,123000,3985936845,3675,3695,3720,3660,95507
20241120,122900,3633285975,3695,3695,3695,3695,0
20241120,122800,3633285975,3695,3695,3695,3695,0
20241120,122700,3633285975,3695,3625,3695,3625,53701
20241120,122600,3437021395,3625,3600,3635,3600,41044
20241120,122500,3288912685,3595,3605,3615,3595,2399
20241120,122400,3280278740,3605,3595,3615,3595,6120
20241120,122300,3258190955,3600,3595,3600,3595,2290
20241120,122200,3249952640,3590,3590,3590,3590,797
20241120,122100,3247091410,3590,3590,3590,3565,1000
20241120,122000,3243503410,3565,3565,3565,3565,385
20241120,121900,3242130885,3565,3570,3570,3565,568
20241120,121800,3240104525,3570,3570,3570,3570,1
20241120,121700,3240100955,3570,3590,3590,3570,474
20241120,121600,3238407215,3570,3590,3590,3570,805
20241120,121500,3235524175,3590,3575,3590,3575,1555
20241120,121400,3229954380,3565,3565,3570,3565,904
20241120,121300,3226731085,3540,3565,3565,3540,528
20241120,121200,3224854405,3565,3545,3565,3540,958
20241120,121100,3221461900,3535,3535,3535,3535,0
20241120,121000,3221461900,3535,3550,3550,3535,628
20241120,120900,3219234575,3545,3565,3565,3540,12126
20241120,120800,3176064685,3565,3565,3570,3565,72
20241120,120700,3175807835,3560,3560,3580,3560,2073
20241120,120600,3168427935,3560,3560,3560,3560,0
20241120,120500,3168427935,3560,3560,3560,3560,395
20241120,120400,3167021735,3560,3560,3560,3560,0
20241120,120300,3167021735,3560,3565,3565,3560,3363
20241120,120200,3155048020,3565,3585,3590,3560,11566
20241120,120100,3113820135,3590,3550,3590,3550,1963
20241120,120000,3106827385,3530,3525,3530,3525,29873
20241120,115900,3001523355,3545,3510,3550,3510,1521
20241120,115800,2996155315,3545,3540,3545,3480,13606
20241120,115700,2948383080,3540,3540,3540,3535,2629
20241120,115600,2939079980,3545,3545,3550,3540,5847
20241120,115500,2918352345,3545,3550,3560,3545,2619
20241120,115400,2909058445,3555,3565,3565,3555,4815
20241120,115300,2891904825,3565,3585,3585,3565,5401
20241120,115200,2872588225,3585,3590,3605,3585,762
20241120,115100,2869846925,3610,3600,3610,3580,4519
20241120,115000,2853596525,3600,3600,3600,3600,1147
20241120,114900,2849467325,3600,3595,3600,3595,517
20241120,114800,2847607960,3600,3595,3600,3595,445
20241120,114700,2846006650,3595,3595,3595,3595,73
20241120,114600,2845744215,3590,3595,3595,3590,1049
20241120,114500,2841975855,3595,3595,3595,3595,12
20241120,114400,2841932715,3590,3590,3590,3590,3
20241120,114300,2841921945,3590,3590,3590,3590,681
20241120,114200,2839477155,3590,3595,3595,3590,1553
20241120,114100,2833896550,3600,3605,3610,3600,1883
20241120,114000,2827104180,3595,3605,3605,3595,1446
20241120,113900,2821898530,3605,3610,3610,3605,61
20241120,113800,2821678325,3610,3595,3615,3595,292
20241120,113700,2820624550,3595,3610,3615,3595,3808
20241120,113600,2806904295,3610,3610,3610,3605,1680
20241120,113500,2800839500,3610,3610,3610,3605,749
20241120,113400,2798135615,3610,3605,3610,3605,245
20241120,113300,2797252140,3610,3610,3620,3610,1604
20241120,113200,2791461650,3620,3620,3625,3610,809
20241120,113100,2788534105,3620,3610,3625,3605,3035
20241120,113000,2777545650,3610,3620,3625,3610,3830
20241120,112900,2763700190,3615,3620,3625,3600,1125
20241120,112800,2759622495,3625,3600,3630,3600,11991
20241120,112700,2716261685,3605,3595,3605,3585,4699
20241120,112600,2699379030,3595,3600,3600,3595,2055
20241120,112500,2691982430,3600,3600,3605,3600,3167
20241120,112400,2680575875,3595,3580,3600,3580,3759
20241120,112300,2667053690,3580,3560,3580,3560,1299
20241120,112200,2662414045,3560,3555,3560,3555,2498
20241120,112100,2653525585,3560,3580,3580,3560,1954
20241120,112000,2646536950,3580,3595,3600,3580,1555
20241120,111900,2640949820,3600,3600,3610,3600,24983
20241120,111800,2550951755,3605,3580,3605,3575,6043
20241120,111700,2529222535,3590,3570,3590,3570,2293
20241120,111600,2521013545,3565,3565,3565,3555,423
20241120,111500,2519505580,3565,3555,3565,3550,920
20241120,111400,2516231430,3545,3550,3550,3545,1417
20241120,111300,2511206665,3550,3550,3550,3545,1452
20241120,111200,2506053375,3555,3555,3560,3555,1028
20241120,111100,2502396960,3555,3560,3560,3540,3743
20241120,111000,2489120660,3560,3520,3560,3515,5520
20241120,110900,2469631990,3520,3525,3525,3520,2048
20241120,110800,2462421475,3545,3545,3545,3525,676
20241120,110700,2460025495,3550,3530,3550,3500,2956
20241120,110600,2449592950,3500,3510,3525,3500,9757
20241120,110500,2415333100,3510,3550,3550,3510,8771
20241120,110400,2384413705,3550,3550,3560,3550,2780
20241120,110300,2374527475,3555,3565,3580,3550,4402
20241120,110200,2358820865,3580,3540,3580,3540,17458
20241120,110100,2296564550,3525,3565,3580,3520,14086
20241120,110000,2246362040,3565,3585,3590,3565,2895
20241120,105900,2235997850,3585,3585,3595,3585,1555
20241120,105800,2230417755,3590,3595,3595,3590,2173
20241120,105700,2222611590,3595,3600,3605,3590,5069
20241120,105600,2204383775,3605,3610,3630,3600,9125
20241120,105500,2171411630,3610,3635,3635,3595,13591
20241120,105400,2122244745,3635,3605,3645,3605,26099
20241120,105300,2027545475,3610,3595,3620,3595,27844
20241120,105200,1927276020,3600,3540,3600,3540,30838
20241120,105100,1817038445,3540,3510,3540,3510,1986
20241120,105000,1810028255,3510,3510,3510,3510,16
20241120,104900,1809972095,3510,3505,3515,3505,3116
20241120,104800,1799028785,3505,3475,3505,3475,2463
20241120,104700,1790421760,3475,3470,3475,3470,408
20241120,104600,1789005445,3470,3495,3495,3470,14242
20241120,104500,1739276230,3495,3500,3500,3495,1100
20241120,104400,1735426950,3515,3515,3515,3500,484
20241120,104300,1733732055,3520,3510,3520,3495,2513
20241120,104200,1724917020,3510,3500,3510,3495,1035
20241120,104100,1721294870,3500,3515,3515,3500,1311
20241120,104000,1716698525,3510,3515,3525,3500,3969
20241120,103900,1702754570,3500,3545,3545,3500,16431
20241120,103800,1645160005,3545,3520,3545,3515,3290
20241120,103700,1633581195,3520,3520,3540,3515,4574
20241120,103600,1617438890,3520,3525,3540,3515,1681
20241120,103500,1611516785,3530,3550,3560,3530,13581
20241120,103400,1563345400,3550,3515,3550,3505,15651
20241120,103300,1508085295,3510,3510,3520,3510,3179
20241120,103200,1496902615,3515,3495,3515,3480,1673
20241120,103100,1491023805,3495,3495,3520,3490,25992
20241120,103000,1399985575,3490,3480,3500,3480,9861
20241120,102900,1365585025,3465,3460,3465,3460,1271
20241120,102800,1361182325,3455,3440,3480,3440,13018
20241120,102700,1316011025,3455,3435,3465,3435,3105
20241120,102600,1305272930,3435,3455,3455,3435,84
20241120,102500,1304983810,3455,3445,3455,3430,3182
20241120,102400,1294017770,3425,3425,3425,3425,64
20241120,102300,1293798570,3425,3425,3425,3425,90
20241120,102200,1293490320,3430,3430,3430,3430,0
20241120,102100,1293490320,3430,3430,3430,3430,0
20241120,102000,1293490320,3430,3430,3430,3430,97
20241120,101900,1293157610,3425,3425,3425,3425,1073
20241120,101800,1289482585,3440,3440,3450,3440,5854
20241120,101700,1269286865,3440,3445,3455,3440,926
20241120,101600,1266091900,3460,3460,3460,3460,14
20241120,101500,1266043460,3460,3450,3460,3450,3000
20241120,101400,1255673420,3440,3455,3455,3440,571
20241120,101300,1253700680,3470,3470,3470,3470,1242
20241120,101200,1249390940,3470,3450,3470,3450,9256
20241120,101100,1217365000,3450,3450,3455,3435,4744
20241120,101000,1200994375,3450,3445,3455,3445,788
20241120,100900,1198277045,3445,3435,3445,3435,626
20241120,100800,1196123295,3440,3440,3440,3415,3475
20241120,100700,1184227970,3435,3435,3445,3435,121
20241120,100600,1183812325,3435,3435,3435,3435,50
20241120,100500,1183640575,3435,3435,3435,3430,249
20241120,100400,1182785310,3430,3415,3430,3415,98
20241120,100300,1182449635,3415,3420,3425,3415,2430
20241120,100200,1174139850,3435,3435,3435,3435,0
20241120,100100,1174139850,3435,3430,3435,3415,3515
20241120,100000,1162103680,3430,3435,3450,3430,901
20241120,095900,1159012090,3450,3430,3450,3430,153
20241120,095800,1158486340,3430,3450,3450,3430,1314
20241120,095700,1153964625,3450,3450,3450,3450,2023
20241120,095600,1146985275,3450,3450,3450,3435,923
20241120,095500,1143804440,3450,3455,3455,3425,9813
20241120,095400,1110056690,3455,3450,3465,3445,10941
20241120,095300,1072245850,3455,3460,3460,3445,3049
20241120,095200,1061718045,3465,3430,3465,3430,10224
20241120,095100,1026396445,3440,3435,3440,3430,1848
20241120,095000,1020041825,3430,3425,3430,3425,225
20241120,094900,1019270085,3425,3425,3425,3410,592
20241120,094800,1017250465,3425,3425,3440,3410,2511
20241120,094700,1008653605,3425,3425,3425,3410,280
20241120,094600,1007694755,3425,3425,3430,3425,1427
20241120,094500,1002802890,3430,3415,3430,3410,870
20241120,094400,999819220,3430,3420,3430,3420,4134
20241120,094300,985679160,3420,3415,3420,3415,142
20241120,094200,985194020,3415,3415,3415,3405,1406
20241120,094100,980402890,3415,3395,3415,3395,617
20241120,094000,978296745,3395,3405,3405,3395,1001
20241120,093900,974892080,3410,3410,3410,3410,356
20241120,093800,973678120,3410,3410,3410,3410,765
20241120,093700,971069470,3405,3400,3405,3400,5557
20241120,093600,952172885,3400,3410,3430,3400,15488
20241120,093500,899485495,3405,3410,3430,3405,1484
20241120,093400,894413135,3400,3400,3415,3380,6411
20241120,093300,872710580,3395,3420,3425,3395,12148
20241120,093200,831360955,3420,3445,3445,3420,3690
20241120,093100,818686135,3445,3445,3445,3435,1269
20241120,093000,814314450,3440,3410,3440,3410,3821
20241120,092900,801199810,3410,3410,3410,3410,31
20241120,092800,801094100,3415,3395,3415,3390,3217
20241120,092700,790147805,3380,3375,3395,3375,2234
20241120,092600,782591730,3375,3380,3380,3365,2970
20241120,092500,772571590,3380,3410,3410,3380,237
20241120,092400,771767850,3410,3415,3415,3410,22
20241120,092300,771692825,3410,3415,3415,3380,1055
20241120,092200,768095215,3380,3380,3420,3365,3912
20241120,092100,754891505,3375,3445,3460,3375,25467
20241120,092000,667914615,3455,3475,3480,3445,10092
20241120,091900,632889565,3475,3470,3475,3430,11449
20241120,091800,593248155,3470,3465,3470,3445,17748
20241120,091700,531826460,3465,3455,3465,3430,7333
20241120,091600,506470485,3450,3460,3460,3435,2274
20241120,091500,498631740,3435,3430,3445,3420,4709
20241120,091400,482432085,3420,3435,3435,3420,12774
20241120,091300,438692040,3430,3430,3440,3425,1081
20241120,091200,434984185,3430,3435,3440,3425,3704
20241120,091100,422277680,3440,3455,3465,3440,19636
20241120,091000,354532250,3455,3435,3465,3435,5515
20241120,090900,335506245,3435,3420,3480,3420,26479
20241120,090800,244133815,3420,3410,3465,3395,20179
20241120,090700,174955075,3415,3395,3420,3390,3622
20241120,090600,162629145,3395,3390,3420,3390,2897
20241120,090500,152772120,3390,3405,3430,3390,10068
20241120,090400,118470565,3405,3355,3405,3350,4976
20241120,090300,101644515,3355,3365,3375,3350,8894
20241120,090200,71711480,3365,3335,3370,3300,8918
20241120,090100,41823210,3330,3325,3330,3295,8406
20241120,090000,13948265,3330,3360,3360,3330,3756