stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,204100,111006268265,3480,3480,3480,3480,328803
20241112,204000,111006268265,3480,3480,3480,3480,0
20241112,203900,111006268265,3480,3480,3480,3480,0
20241112,203800,111006268265,3480,3480,3480,3480,0
20241112,203700,111006268265,3480,3480,3480,3480,0
20241112,203600,111006268265,3480,3480,3480,3480,0
20241112,203500,111006268265,3480,3480,3480,3480,0
20241112,203400,111006268265,3480,3480,3480,3480,0
20241112,203300,111006268265,3480,3480,3480,3480,0
20241112,203200,111006268265,3480,3480,3480,3480,0
20241112,203100,111006268265,3480,3480,3480,3480,0
20241112,203000,111006268265,3480,3480,3480,3480,0
20241112,202900,111006268265,3480,3480,3480,3480,0
20241112,202800,111006268265,3480,3480,3480,3480,0
20241112,202700,111006268265,3480,3480,3480,3480,0
20241112,202600,111006268265,3480,3480,3480,3480,0
20241112,202500,111006268265,3480,3480,3480,3480,0
20241112,202400,111006268265,3480,3480,3480,3480,0
20241112,202300,111006268265,3480,3480,3480,3480,0
20241112,202200,111006268265,3480,3480,3480,3480,0
20241112,202100,111006268265,3480,3480,3480,3480,0
20241112,202000,111006268265,3480,3480,3480,3480,0
20241112,201900,111006268265,3480,3480,3480,3480,0
20241112,201800,111006268265,3480,3480,3480,3480,0
20241112,201700,111006268265,3480,3480,3480,3480,0
20241112,201600,111006268265,3480,3480,3480,3480,0
20241112,201500,111006268265,3480,3480,3480,3480,0
20241112,201400,111006268265,3480,3480,3480,3480,0
20241112,201300,111006268265,3480,3480,3480,3480,0
20241112,201200,111006268265,3480,3480,3480,3480,0
20241112,201100,111006268265,3480,3480,3480,3480,328803
20241112,201000,111006268265,3480,3480,3480,3480,0
20241112,200900,111006268265,3480,3480,3480,3480,0
20241112,200800,111006268265,3480,3480,3480,3480,0
20241112,200700,111006268265,3480,3480,3480,3480,0
20241112,200600,111006268265,3480,3480,3480,3480,0
20241112,200500,111006268265,3480,3480,3480,3480,0
20241112,200400,111006268265,3480,3480,3480,3480,0
20241112,200300,111006268265,3480,3480,3480,3480,0
20241112,200200,111006268265,3480,3480,3480,3480,0
20241112,200100,111006268265,3480,3480,3480,3480,0
20241112,200000,111006268265,3480,3480,3480,3480,0
20241112,195900,111006268265,3480,3480,3480,3480,0
20241112,195800,111006268265,3480,3480,3480,3480,0
20241112,195700,111006268265,3480,3480,3480,3480,0
20241112,195600,111006268265,3480,3480,3480,3480,0
20241112,195500,111006268265,3480,3480,3480,3480,0
20241112,195400,111006268265,3480,3480,3480,3480,0
20241112,195300,111006268265,3480,3480,3480,3480,0
20241112,195200,111006268265,3480,3480,3480,3480,0
20241112,195100,111006268265,3480,3480,3480,3480,0
20241112,195000,111006268265,3480,3480,3480,3480,0
20241112,194900,111006268265,3480,3480,3480,3480,0
20241112,194800,111006268265,3480,3480,3480,3480,0
20241112,194700,111006268265,3480,3480,3480,3480,0
20241112,194600,111006268265,3480,3480,3480,3480,0
20241112,194500,111006268265,3480,3480,3480,3480,0
20241112,194400,111006268265,3480,3480,3480,3480,0
20241112,194300,111006268265,3480,3480,3480,3480,0
20241112,194200,111006268265,3480,3480,3480,3480,0
20241112,194100,111006268265,3480,3480,3480,3480,328803
20241112,194000,111006268265,3480,3480,3480,3480,0
20241112,193900,111006268265,3480,3480,3480,3480,0
20241112,193800,111006268265,3480,3480,3480,3480,0
20241112,193700,111006268265,3480,3480,3480,3480,0
20241112,193600,111006268265,3480,3480,3480,3480,0
20241112,193500,111006268265,3480,3480,3480,3480,0
20241112,193400,111006268265,3480,3480,3480,3480,0
20241112,193300,111006268265,3480,3480,3480,3480,0
20241112,193200,111006268265,3480,3480,3480,3480,0
20241112,193100,111006268265,3480,3480,3480,3480,0
20241112,193000,111006268265,3480,3480,3480,3480,0
20241112,192900,111006268265,3480,3480,3480,3480,0
20241112,192800,111006268265,3480,3480,3480,3480,0
20241112,192700,111006268265,3480,3480,3480,3480,0
20241112,192600,111006268265,3480,3480,3480,3480,0
20241112,192500,111006268265,3480,3480,3480,3480,0
20241112,192400,111006268265,3480,3480,3480,3480,0
20241112,192300,111006268265,3480,3480,3480,3480,0
20241112,192200,111006268265,3480,3480,3480,3480,0
20241112,192100,111006268265,3480,3480,3480,3480,0
20241112,192000,111006268265,3480,3480,3480,3480,0
20241112,191900,111006268265,3480,3480,3480,3480,0
20241112,191800,111006268265,3480,3480,3480,3480,0
20241112,191700,111006268265,3480,3480,3480,3480,0
20241112,191600,111006268265,3480,3480,3480,3480,0
20241112,191500,111006268265,3480,3480,3480,3480,0
20241112,191400,111006268265,3480,3480,3480,3480,0
20241112,191300,111006268265,3480,3480,3480,3480,0
20241112,191200,111006268265,3480,3480,3480,3480,0
20241112,191100,111006268265,3480,3480,3480,3480,328803
20241112,191000,111006268265,3480,3480,3480,3480,0
20241112,190900,111006268265,3480,3480,3480,3480,0
20241112,190800,111006268265,3480,3480,3480,3480,0
20241112,190700,111006268265,3480,3480,3480,3480,0
20241112,190600,111006268265,3480,3480,3480,3480,0
20241112,190500,111006268265,3480,3480,3480,3480,0
20241112,190400,111006268265,3480,3480,3480,3480,0
20241112,190300,111006268265,3480,3480,3480,3480,0
20241112,190200,111006268265,3480,3480,3480,3480,0
20241112,190100,111006268265,3480,3480,3480,3480,0
20241112,190000,111006268265,3480,3480,3480,3480,0
20241112,185900,111006268265,3480,3480,3480,3480,0
20241112,185800,111006268265,3480,3480,3480,3480,0
20241112,185700,111006268265,3480,3480,3480,3480,0
20241112,185600,111006268265,3480,3480,3480,3480,0
20241112,185500,111006268265,3480,3480,3480,3480,0
20241112,185400,111006268265,3480,3480,3480,3480,0
20241112,185300,111006268265,3480,3480,3480,3480,0
20241112,185200,111006268265,3480,3480,3480,3480,0
20241112,185100,111006268265,3480,3480,3480,3480,0
20241112,185000,111006268265,3480,3480,3480,3480,0
20241112,184900,111006268265,3480,3480,3480,3480,0
20241112,184800,111006268265,3480,3480,3480,3480,0
20241112,184700,111006268265,3480,3480,3480,3480,0
20241112,184600,111006268265,3480,3480,3480,3480,0
20241112,184500,111006268265,3480,3480,3480,3480,0
20241112,184400,111006268265,3480,3480,3480,3480,0
20241112,184300,111006268265,3480,3480,3480,3480,0
20241112,184200,111006268265,3480,3480,3480,3480,0
20241112,184100,111006268265,3480,3480,3480,3480,328803
20241112,184000,111006268265,3480,3480,3480,3480,0
20241112,183900,111006268265,3480,3480,3480,3480,0
20241112,183800,111006268265,3480,3480,3480,3480,0
20241112,183700,111006268265,3480,3480,3480,3480,0
20241112,183600,111006268265,3480,3480,3480,3480,0
20241112,183500,111006268265,3480,3480,3480,3480,0
20241112,183400,111006268265,3480,3480,3480,3480,0
20241112,183300,111006268265,3480,3480,3480,3480,0
20241112,183200,111006268265,3480,3480,3480,3480,0
20241112,183100,111006268265,3480,3480,3480,3480,0
20241112,183000,111006268265,3480,3480,3480,3480,0
20241112,182900,111006268265,3480,3480,3480,3480,0
20241112,182800,111006268265,3480,3480,3480,3480,0
20241112,182700,111006268265,3480,3480,3480,3480,0
20241112,182600,111006268265,3480,3480,3480,3480,0
20241112,182500,111006268265,3480,3480,3480,3480,0
20241112,182400,111006268265,3480,3480,3480,3480,0
20241112,182300,111006268265,3480,3480,3480,3480,0
20241112,182200,111006268265,3480,3480,3480,3480,0
20241112,182100,111006268265,3480,3480,3480,3480,0
20241112,182000,111006268265,3480,3480,3480,3480,0
20241112,181900,111006268265,3480,3480,3480,3480,0
20241112,181800,111006268265,3480,3480,3480,3480,0
20241112,181700,111006268265,3480,3480,3480,3480,0
20241112,181600,111006268265,3480,3480,3480,3480,0
20241112,181500,111006268265,3480,3480,3480,3480,0
20241112,181400,111006268265,3480,3480,3480,3480,0
20241112,181300,111006268265,3480,3480,3480,3480,0
20241112,181200,111006268265,3480,3480,3480,3480,0
20241112,181100,111006268265,3480,3480,3480,3480,328803
20241112,181000,111006268265,3480,3480,3480,3480,0
20241112,180900,111006268265,3480,3480,3480,3480,0
20241112,180800,111006268265,3480,3480,3480,3480,0
20241112,180700,111006268265,3480,3480,3480,3480,0
20241112,180600,111006268265,3480,3480,3480,3480,0
20241112,180500,111006268265,3480,3480,3480,3480,0
20241112,180400,111006268265,3480,3480,3480,3480,0
20241112,180300,111006268265,3480,3480,3480,3480,0
20241112,180200,111006268265,3480,3480,3480,3480,0
20241112,180100,111006268265,3480,3480,3480,3480,0
20241112,180000,111006268265,3480,3480,3480,3480,0
20241112,175900,111006268265,3480,3480,3480,3480,0
20241112,175800,111006268265,3480,3480,3480,3480,0
20241112,175700,111006268265,3480,3480,3480,3480,0
20241112,175600,111006268265,3480,3480,3480,3480,0
20241112,175500,111006268265,3480,3480,3480,3480,0
20241112,175400,111006268265,3480,3480,3480,3480,0
20241112,175300,111006268265,3480,3480,3480,3480,0
20241112,175200,111006268265,3480,3480,3480,3480,0
20241112,175100,111006268265,3480,3480,3480,3480,0
20241112,175000,111006268265,3480,3480,3480,3480,0
20241112,174900,111006268265,3480,3480,3480,3480,0
20241112,174800,111006268265,3480,3480,3480,3480,0
20241112,174700,111006268265,3480,3480,3480,3480,0
20241112,174600,111006268265,3480,3480,3480,3480,0
20241112,174500,111006268265,3480,3480,3480,3480,0
20241112,174400,111006268265,3480,3480,3480,3480,0
20241112,174300,111006268265,3480,3480,3480,3480,0
20241112,174200,111006268265,3480,3480,3480,3480,0
20241112,174100,111006268265,3480,3480,3480,3480,328803
20241112,174000,111006268265,3480,3480,3480,3480,0
20241112,173900,111006268265,3480,3480,3480,3480,0
20241112,173800,111006268265,3480,3480,3480,3480,0
20241112,173700,111006268265,3480,3480,3480,3480,0
20241112,173600,111006268265,3480,3480,3480,3480,0
20241112,173500,111006268265,3480,3480,3480,3480,0
20241112,173400,111006268265,3480,3480,3480,3480,0
20241112,173300,111006268265,3480,3480,3480,3480,0
20241112,173200,111006268265,3480,3480,3480,3480,0
20241112,173100,111006268265,3480,3480,3480,3480,0
20241112,173000,111006268265,3480,3480,3480,3480,0
20241112,172900,111006268265,3480,3480,3480,3480,0
20241112,172800,111006268265,3480,3480,3480,3480,0
20241112,172700,111006268265,3480,3480,3480,3480,0
20241112,172600,111006268265,3480,3480,3480,3480,0
20241112,172500,111006268265,3480,3480,3480,3480,0
20241112,172400,111006268265,3480,3480,3480,3480,0
20241112,172300,111006268265,3480,3480,3480,3480,0
20241112,172200,111006268265,3480,3480,3480,3480,0
20241112,172100,111006268265,3480,3480,3480,3480,0
20241112,172000,111006268265,3480,3480,3480,3480,0
20241112,171900,111006268265,3480,3480,3480,3480,0
20241112,171800,111006268265,3480,3480,3480,3480,0
20241112,171700,111006268265,3480,3480,3480,3480,0
20241112,171600,111006268265,3480,3480,3480,3480,0
20241112,171500,111006268265,3480,3480,3480,3480,0
20241112,171400,111006268265,3480,3480,3480,3480,0
20241112,171300,111006268265,3480,3480,3480,3480,0
20241112,171200,111006268265,3480,3480,3480,3480,0
20241112,171100,111006268265,3480,3480,3480,3480,328803
20241112,171000,111006268265,3480,3480,3480,3480,0
20241112,170900,111006268265,3480,3480,3480,3480,0
20241112,170800,111006268265,3480,3480,3480,3480,0
20241112,170700,111006268265,3480,3480,3480,3480,0
20241112,170600,111006268265,3480,3480,3480,3480,0
20241112,170500,111006268265,3480,3480,3480,3480,0
20241112,170400,111006268265,3480,3480,3480,3480,0
20241112,170300,111006268265,3480,3480,3480,3480,0
20241112,170200,111006268265,3480,3480,3480,3480,0
20241112,170100,111006268265,3480,3480,3480,3480,0
20241112,170000,111006268265,3480,3480,3480,3480,0
20241112,165900,111006268265,3480,3480,3480,3480,0
20241112,165800,111006268265,3480,3480,3480,3480,0
20241112,165700,111006268265,3480,3480,3480,3480,0
20241112,165600,111006268265,3480,3480,3480,3480,0
20241112,165500,111006268265,3480,3480,3480,3480,0
20241112,165400,111006268265,3480,3480,3480,3480,0
20241112,165300,111006268265,3480,3480,3480,3480,0
20241112,165200,111006268265,3480,3480,3480,3480,0
20241112,165100,111006268265,3480,3480,3480,3480,0
20241112,165000,111006268265,3480,3480,3480,3480,0
20241112,164900,111006268265,3480,3480,3480,3480,0
20241112,164800,111006268265,3480,3480,3480,3480,0
20241112,164700,111006268265,3480,3480,3480,3480,0
20241112,164600,111006268265,3480,3480,3480,3480,0
20241112,164500,111006268265,3480,3480,3480,3480,0
20241112,164400,111006268265,3480,3480,3480,3480,0
20241112,164300,111006268265,3480,3480,3480,3480,0
20241112,164200,111006268265,3480,3480,3480,3480,0
20241112,164100,111006268265,3480,3480,3480,3480,328803
20241112,164000,111006268265,3480,3480,3480,3480,0
20241112,163900,111006268265,3480,3480,3480,3480,0
20241112,163800,111006268265,3480,3480,3480,3480,0
20241112,163700,111006268265,3480,3480,3480,3480,0
20241112,163600,111006268265,3480,3480,3480,3480,0
20241112,163500,111006268265,3480,3480,3480,3480,0
20241112,163400,111006268265,3480,3480,3480,3480,0
20241112,163300,111006268265,3480,3480,3480,3480,0
20241112,163200,111006268265,3480,3480,3480,3480,0
20241112,163100,111006268265,3480,3480,3480,3480,0
20241112,163000,111006268265,3480,3480,3480,3480,0
20241112,162900,111006268265,3480,3480,3480,3480,0
20241112,162800,111006268265,3480,3480,3480,3480,0
20241112,162700,111006268265,3480,3480,3480,3480,0
20241112,162600,111006268265,3480,3480,3480,3480,0
20241112,162500,111006268265,3480,3480,3480,3480,0
20241112,162400,111006268265,3480,3480,3480,3480,0
20241112,162300,111006268265,3480,3480,3480,3480,0
20241112,162200,111006268265,3480,3480,3480,3480,0
20241112,162100,111006268265,3480,3480,3480,3480,0
20241112,162000,111006268265,3480,3480,3480,3480,0
20241112,161900,111006268265,3480,3480,3480,3480,0
20241112,161800,111006268265,3480,3480,3480,3480,0
20241112,161700,111006268265,3480,3480,3480,3480,0
20241112,161600,111006268265,3480,3480,3480,3480,0
20241112,161500,111006268265,3480,3480,3480,3480,0
20241112,161400,111006268265,3480,3480,3480,3480,0
20241112,161300,111006268265,3480,3480,3480,3480,0
20241112,161200,111006268265,3480,3480,3480,3480,0
20241112,161100,111006268265,3480,3480,3480,3480,328803
20241112,161000,111006268265,3480,3480,3480,3480,0
20241112,160900,111006268265,3480,3480,3480,3480,0
20241112,160800,111006268265,3480,3480,3480,3480,0
20241112,160700,111006268265,3480,3480,3480,3480,0
20241112,160600,111006268265,3480,3480,3480,3480,0
20241112,160500,111006268265,3480,3480,3480,3480,0
20241112,160400,111006268265,3480,3480,3480,3480,0
20241112,160300,111006268265,3480,3480,3480,3480,0
20241112,160200,111006268265,3480,3480,3480,3480,0
20241112,160100,111006268265,3480,3480,3480,3480,0
20241112,160000,111006268265,3480,3480,3480,3480,0
20241112,155900,111006268265,3480,3480,3480,3480,0
20241112,155800,111006268265,3480,3480,3480,3480,0
20241112,155700,111006268265,3480,3480,3480,3480,0
20241112,155600,111006268265,3480,3480,3480,3480,0
20241112,155500,111006268265,3480,3480,3480,3480,0
20241112,155400,111006268265,3480,3480,3480,3480,0
20241112,155300,111006268265,3480,3480,3480,3480,0
20241112,155200,111006268265,3480,3480,3480,3480,0
20241112,155100,111006268265,3480,3480,3480,3480,0
20241112,155000,111006268265,3480,3480,3480,3480,0
20241112,154900,111006268265,3480,3480,3480,3480,0
20241112,154800,111006268265,3480,3480,3480,3480,0
20241112,154700,111006268265,3480,3480,3480,3480,0
20241112,154600,111006268265,3480,3480,3480,3480,0
20241112,154500,111006268265,3480,3480,3480,3480,0
20241112,154400,111006268265,3480,3480,3480,3480,0
20241112,154300,111006268265,3480,3480,3480,3480,0
20241112,154200,111006268265,3480,3480,3480,3480,0
20241112,154100,111006268265,3480,3480,3480,3480,328803
20241112,154000,111006268265,3480,3480,3480,3480,0
20241112,153900,111006268265,3480,3480,3480,3480,0
20241112,153800,111006268265,3480,3480,3480,3480,0
20241112,153700,111006268265,3480,3480,3480,3480,0
20241112,153600,111006268265,3480,3480,3480,3480,0
20241112,153500,111006268265,3480,3480,3480,3480,0
20241112,153400,111006268265,3480,3480,3480,3480,0
20241112,153300,111006268265,3480,3480,3480,3480,0
20241112,153200,111006268265,3480,3480,3480,3480,0
20241112,153100,111006268265,3480,3480,3480,3480,0
20241112,153000,111006268265,3480,3480,3480,3480,328803
20241112,152900,109862033825,3490,3490,3490,3490,0
20241112,152800,109862033825,3490,3490,3490,3490,0
20241112,152700,109862033825,3490,3490,3490,3490,0
20241112,152600,109862033825,3490,3490,3490,3490,0
20241112,152500,109862033825,3490,3490,3490,3490,0
20241112,152400,109862033825,3490,3490,3490,3490,0
20241112,152300,109862033825,3490,3490,3490,3490,0
20241112,152200,109862033825,3490,3490,3490,3490,0
20241112,152100,109862033825,3490,3490,3490,3490,0
20241112,152000,109862033825,3490,3490,3490,3490,0
20241112,151900,109862033825,3490,3475,3490,3470,186556
20241112,151800,109212615595,3475,3455,3475,3450,101114
20241112,151700,108862424215,3460,3465,3465,3450,41039
20241112,151600,108720544730,3460,3445,3465,3440,74923
20241112,151500,108461800005,3440,3430,3445,3430,24140
20241112,151400,108378821445,3430,3430,3435,3425,31802
20241112,151300,108269797710,3430,3435,3455,3430,64773
20241112,151200,108046659050,3435,3435,3440,3430,17485
20241112,151100,107986634950,3435,3445,3445,3430,46953
20241112,151000,107825240525,3440,3450,3455,3440,41566
20241112,150900,107682116970,3455,3455,3460,3440,20084
20241112,150800,107612879770,3460,3420,3460,3420,69125
20241112,150700,107374838435,3420,3435,3440,3420,23668
20241112,150600,107293694145,3440,3450,3450,3435,22839
20241112,150500,107215064435,3450,3420,3455,3420,44076
20241112,150400,107063378690,3420,3435,3440,3415,42992
20241112,150300,106916099880,3435,3435,3445,3430,21740
20241112,150200,106841336275,3430,3445,3450,3430,17150
20241112,150100,106782333045,3445,3465,3470,3435,44185
20241112,150000,106629766020,3465,3430,3470,3430,84922
20241112,145900,106336114495,3430,3440,3440,3425,21982
20241112,145800,106260773495,3445,3445,3445,3430,38027
20241112,145700,106130064145,3445,3450,3460,3440,105460
20241112,145600,105765880320,3445,3430,3450,3425,62020
20241112,145500,105552692755,3430,3400,3430,3400,14663
20241112,145400,105502538075,3400,3400,3405,3395,13999
20241112,145300,105454970855,3400,3420,3420,3390,89595
20241112,145200,105150431035,3420,3430,3430,3420,14984
20241112,145100,105099169480,3425,3425,3440,3425,24462
20241112,145000,105015215180,3430,3430,3435,3425,7653
20241112,144900,104988961760,3430,3425,3435,3425,12636
20241112,144800,104945638555,3425,3415,3440,3410,32239
20241112,144700,104835059055,3410,3430,3435,3410,29561
20241112,144600,104733938665,3430,3430,3455,3430,80943
20241112,144500,104455183620,3430,3415,3435,3410,74394
20241112,144400,104200273625,3415,3420,3435,3405,75593
20241112,144300,103941879295,3420,3405,3440,3400,120421
20241112,144200,103530044920,3400,3350,3400,3350,47581
20241112,144100,103369276020,3355,3365,3365,3350,17627
20241112,144000,103310147065,3360,3365,3365,3355,18757
20241112,143900,103247194575,3365,3380,3380,3355,15735
20241112,143800,103194235785,3380,3385,3385,3370,6564
20241112,143700,103172047675,3385,3370,3385,3370,22156
20241112,143600,103097284640,3370,3380,3385,3365,18885
20241112,143500,103033629920,3380,3390,3395,3380,11163
20241112,143400,102995843970,3395,3395,3400,3385,27880
20241112,143300,102901266760,3390,3400,3400,3390,25244
20241112,143200,102815548480,3400,3395,3400,3390,17501
20241112,143100,102756105665,3395,3395,3400,3390,14222
20241112,143000,102707861680,3395,3385,3405,3385,29483
20241112,142900,102607760355,3390,3370,3395,3370,18786
20241112,142800,102544141440,3370,3385,3385,3370,11121
20241112,142700,102506621850,3385,3375,3390,3370,12964
20241112,142600,102462765575,3375,3370,3375,3370,9191
20241112,142500,102431785725,3370,3375,3380,3370,10962
20241112,142400,102394803580,3380,3370,3405,3365,53673
20241112,142300,102212963305,3365,3360,3370,3350,31180
20241112,142200,102108288390,3360,3365,3365,3355,7189
20241112,142100,102084137880,3355,3370,3370,3355,20678
20241112,142000,102014667440,3365,3370,3370,3360,26357
20241112,141900,101925959315,3370,3380,3385,3370,18791
20241112,141800,101862483065,3380,3380,3405,3375,66181
20241112,141700,101638189115,3380,3375,3380,3370,25902
20241112,141600,101550734780,3375,3350,3375,3350,12678
20241112,141500,101508064870,3340,3365,3365,3340,27697
20241112,141400,101415202575,3365,3360,3380,3355,33300
20241112,141300,101303101385,3360,3345,3365,3340,25811
20241112,141200,101216612255,3345,3335,3345,3335,14844
20241112,141100,101167051330,3335,3345,3355,3335,20615
20241112,141000,101098052345,3340,3335,3345,3330,18566
20241112,140900,101036087010,3330,3335,3340,3330,18656
20241112,140800,100973904435,3335,3340,3345,3325,61270
20241112,140700,100769731585,3335,3315,3340,3305,84789
20241112,140600,100488033540,3315,3350,3355,3300,294297
20241112,140500,99509987390,3350,3415,3415,3345,169275
20241112,140400,98938905230,3410,3420,3420,3405,26890
20241112,140300,98847208140,3415,3420,3425,3410,55625
20241112,140200,98657281990,3425,3435,3445,3415,80232
20241112,140100,98382049295,3435,3455,3455,3405,102674
20241112,140000,98029633390,3450,3475,3500,3450,249356
20241112,135900,97161801600,3475,3440,3495,3435,338375
20241112,135800,95987688225,3435,3455,3460,3420,238913
20241112,135700,95165474950,3455,3380,3455,3380,126328
20241112,135600,94733119355,3385,3385,3390,3380,9530
20241112,135500,94700862090,3385,3365,3385,3365,13809
20241112,135400,94654212960,3365,3360,3370,3360,7818
20241112,135300,94627918685,3360,3370,3370,3360,11212
20241112,135200,94590190225,3370,3355,3370,3355,8620
20241112,135100,94561212470,3355,3355,3360,3350,27528
20241112,135000,94468919325,3355,3370,3370,3355,60925
20241112,134900,94264191970,3370,3375,3375,3370,20464
20241112,134800,94195209045,3370,3370,3375,3370,11158
20241112,134700,94157601755,3370,3380,3385,3370,38714
20241112,134600,94026972185,3385,3385,3390,3380,9642
20241112,134500,93994343705,3380,3385,3390,3380,8665
20241112,134400,93965008665,3385,3395,3405,3380,38080
20241112,134300,93835829725,3400,3385,3405,3380,28428
20241112,134200,93739263680,3380,3385,3390,3375,12237
20241112,134100,93697883965,3385,3380,3385,3375,10266
20241112,134000,93663186190,3380,3405,3410,3380,42973
20241112,133900,93517313020,3410,3390,3410,3380,32631
20241112,133800,93406373085,3380,3375,3390,3375,8851
20241112,133700,93376418335,3380,3380,3380,3370,7562
20241112,133600,93350897055,3380,3370,3380,3365,8013
20241112,133500,93323870850,3375,3370,3375,3365,7649
20241112,133400,93298105445,3370,3370,3375,3365,7389
20241112,133300,93273201040,3375,3385,3390,3365,18543
20241112,133200,93210612800,3390,3370,3390,3365,22469
20241112,133100,93134748005,3370,3370,3380,3370,11031
20241112,133000,93097551825,3370,3380,3380,3365,12265
20241112,132900,93056220940,3385,3380,3385,3365,37408
20241112,132800,92930049205,3380,3380,3385,3375,11770
20241112,132700,92890290365,3380,3385,3385,3380,1477
20241112,132600,92885292970,3385,3380,3385,3380,13550
20241112,132500,92839487595,3380,3385,3385,3375,9461
20241112,132400,92807514260,3385,3385,3385,3380,5373
20241112,132300,92789336410,3385,3390,3390,3385,1222
20241112,132200,92785198960,3390,3390,3390,3380,1991
20241112,132100,92778458135,3390,3385,3390,3380,7027
20241112,132000,92754680475,3385,3380,3385,3375,17754
20241112,131900,92694728230,3380,3385,3390,3380,8556
20241112,131800,92665788140,3385,3390,3395,3385,6251
20241112,131700,92644606175,3395,3400,3400,3390,11494
20241112,131600,92605592295,3405,3395,3405,3395,10176
20241112,131500,92571007060,3400,3405,3410,3395,17604
20241112,131400,92511048185,3400,3405,3405,3400,7503
20241112,131300,92485526205,3405,3395,3405,3395,3647
20241112,131200,92473120270,3400,3405,3410,3395,8849
20241112,131100,92443033865,3405,3395,3410,3395,22516
20241112,131000,92366422445,3395,3380,3395,3380,5956
20241112,130900,92346267530,3380,3380,3380,3380,2246
20241112,130800,92338676050,3380,3385,3390,3380,2239
20241112,130700,92331103450,3385,3380,3385,3370,21156
20241112,130600,92259768045,3375,3385,3385,3370,26882
20241112,130500,92168970375,3385,3375,3395,3370,19845
20241112,130400,92101858175,3375,3375,3380,3370,33450
20241112,130300,91989052380,3375,3395,3395,3375,24659
20241112,130200,91905688645,3395,3385,3395,3380,19192
20241112,130100,91840738585,3385,3380,3390,3375,8455
20241112,130000,91812121340,3380,3385,3390,3375,23930
20241112,125900,91731210895,3385,3385,3395,3385,7507
20241112,125800,91705784675,3390,3390,3390,3385,15313
20241112,125700,91653943020,3385,3385,3390,3380,7125
20241112,125600,91629815550,3380,3395,3395,3380,25030
20241112,125500,91545017155,3395,3400,3415,3390,40786
20241112,125400,91406062845,3400,3395,3400,3395,900
20241112,125300,91403004205,3400,3395,3400,3395,2000
20241112,125200,91396212930,3395,3395,3400,3395,8553
20241112,125100,91367157470,3400,3395,3400,3385,13371
20241112,125000,91321831925,3400,3400,3400,3390,8131
20241112,124900,91294234150,3400,3375,3400,3375,11911
20241112,124800,91253861370,3375,3390,3395,3375,44770
20241112,124700,91102378210,3390,3400,3400,3390,8416
20241112,124600,91073798815,3400,3395,3400,3390,14398
20241112,124500,91024927685,3400,3400,3400,3390,13704
20241112,124400,90978407170,3395,3395,3400,3390,23677
20241112,124300,90898104530,3395,3405,3405,3395,17763
20241112,124200,90837774080,3400,3405,3410,3400,2572
20241112,124100,90829020995,3410,3410,3415,3405,13266
20241112,124000,90783787380,3410,3405,3410,3400,3826
20241112,123900,90770770805,3405,3400,3405,3395,3358
20241112,123800,90759363385,3395,3395,3400,3390,14071
20241112,123700,90711616870,3395,3400,3405,3390,19109
20241112,123600,90646728405,3400,3405,3415,3400,19719
20241112,123500,90579564150,3410,3410,3410,3405,6103
20241112,123400,90558781975,3415,3400,3415,3395,13873
20241112,123300,90511560295,3405,3415,3415,3400,5768
20241112,123200,90491938865,3405,3410,3415,3395,12936
20241112,123100,90447896550,3410,3390,3410,3390,12604
20241112,123000,90405104625,3395,3415,3420,3385,51845
20241112,122900,90228823865,3415,3415,3420,3405,12839
20241112,122800,90185038715,3410,3425,3430,3410,23489
20241112,122700,90104720400,3430,3415,3435,3405,16192
20241112,122600,90049467135,3420,3420,3425,3405,20886
20241112,122500,89978150115,3425,3425,3440,3420,13166
20241112,122400,89932968600,3425,3430,3430,3420,4151
20241112,122300,89918761175,3430,3440,3445,3415,25318
20241112,122200,89831938840,3440,3395,3445,3385,98846
20241112,122100,89493801150,3395,3405,3405,3390,23601
20241112,122000,89413609205,3405,3400,3405,3385,36518
20241112,121900,89289565725,3400,3435,3440,3380,115775
20241112,121800,88895738260,3440,3420,3445,3415,45959
20241112,121700,88738214275,3420,3430,3430,3415,25665
20241112,121600,88650387880,3430,3435,3440,3425,14263
20241112,121500,88601418150,3435,3440,3445,3420,45048
20241112,121400,88446940885,3440,3445,3450,3440,10917
20241112,121300,88409341275,3445,3435,3445,3435,6126
20241112,121200,88388280940,3435,3445,3445,3430,38070
20241112,121100,88257432635,3445,3460,3465,3445,21527
20241112,121000,88182971975,3460,3460,3465,3450,10502
20241112,120900,88146678095,3455,3460,3460,3455,9751
20241112,120800,88112967990,3460,3450,3465,3450,10503
20241112,120700,88076640560,3445,3455,3455,3440,20897
20241112,120600,88004659920,3455,3455,3455,3440,11878
20241112,120500,87963689850,3455,3460,3460,3445,19979
20241112,120400,87894705730,3460,3460,3465,3455,11567
20241112,120300,87854681185,3460,3475,3475,3450,14148
20241112,120200,87805701525,3475,3435,3475,3435,39150
20241112,120100,87670418940,3440,3430,3445,3430,12283
20241112,120000,87628214085,3430,3450,3455,3430,34422
20241112,115900,87509701095,3450,3445,3450,3440,15305
20241112,115800,87456970210,3445,3460,3470,3445,20732
20241112,115700,87385247055,3455,3465,3470,3435,40147
20241112,115600,87246832815,3470,3470,3475,3460,27312
20241112,115500,87152139490,3475,3470,3480,3460,65379
20241112,115400,86925236460,3465,3440,3470,3420,127049
20241112,115300,86488028930,3440,3465,3470,3440,38718
20241112,115200,86354232095,3465,3455,3475,3445,57625
20241112,115100,86155160415,3455,3475,3475,3450,35033
20241112,115000,86033946330,3475,3475,3475,3455,70283
20241112,114900,85790484120,3470,3475,3490,3470,82337
20241112,114800,85504110880,3470,3490,3495,3465,100709
20241112,114700,85153588125,3490,3485,3500,3470,205622
20241112,114600,84436708185,3490,3500,3510,3465,366175
20241112,114500,83160284245,3495,3420,3500,3415,485348
20241112,114400,81478068010,3420,3380,3420,3380,124859
20241112,114300,81053455165,3380,3380,3380,3365,40363
20241112,114200,80917195610,3380,3355,3385,3355,55462
20241112,114100,80730101540,3360,3355,3360,3345,22149
20241112,114000,80655833115,3355,3345,3355,3340,38410
20241112,113900,80527362600,3345,3355,3355,3340,30477
20241112,113800,80425406450,3350,3365,3365,3350,13035
20241112,113700,80381629640,3365,3355,3365,3355,11874
20241112,113600,80341727120,3355,3350,3360,3345,15160
20241112,113500,80290889545,3345,3355,3355,3345,11985
20241112,113400,80250763445,3355,3360,3360,3350,22756
20241112,113300,80174374235,3365,3350,3365,3350,41626
20241112,113200,80034688250,3355,3355,3355,3350,14185
20241112,113100,79987148830,3350,3350,3360,3350,15447
20241112,113000,79935317510,3350,3340,3360,3335,48790
20241112,112900,79772252170,3340,3340,3345,3335,13502
20241112,112800,79727144560,3345,3350,3350,3340,29804
20241112,112700,79627562760,3350,3350,3350,3340,30545
20241112,112600,79525393390,3350,3340,3350,3330,126770
20241112,112500,79102331825,3345,3340,3360,3335,86576
20241112,112400,78812592170,3340,3385,3385,3335,254974
20241112,112300,77956914160,3390,3405,3405,3385,37809
20241112,112200,77828630880,3405,3400,3405,3395,16260
20241112,112100,77773365255,3395,3415,3415,3395,38817
20241112,112000,77641401510,3405,3415,3425,3405,23373
20241112,111900,77561614725,3420,3415,3420,3405,33943
20241112,111800,77445828540,3415,3420,3420,3415,10399
20241112,111700,77410285470,3415,3420,3425,3415,5062
20241112,111600,77392975430,3420,3415,3420,3405,16755
20241112,111500,77335829010,3410,3415,3415,3410,6621
20241112,111400,77313234660,3415,3425,3425,3415,11436
20241112,111300,77274161035,3425,3420,3425,3415,11697
20241112,111200,77234150130,3420,3400,3420,3400,32918
20241112,111100,77122094165,3400,3405,3410,3400,18288
20241112,111000,77059848355,3405,3410,3410,3405,6769
20241112,110900,77036782935,3410,3405,3415,3405,18992
20241112,110800,76972078185,3405,3410,3415,3405,9808
20241112,110700,76938645695,3410,3415,3425,3410,12963
20241112,110600,76894365305,3415,3410,3415,3405,56614
20241112,110500,76701464195,3410,3415,3415,3410,32544
20241112,110400,76590464400,3415,3420,3425,3415,25661
20241112,110300,76502772540,3425,3425,3430,3420,16716
20241112,110200,76445558565,3425,3425,3435,3425,8561
20241112,110100,76416231320,3425,3430,3435,3425,7298
20241112,110000,76391211995,3425,3435,3435,3420,15524
20241112,105900,76338019335,3435,3440,3445,3435,14650
20241112,105800,76287658510,3440,3435,3445,3425,7672
20241112,105700,76261299115,3435,3420,3435,3415,43462
20241112,105600,76112763970,3420,3420,3425,3420,17297
20241112,105500,76053606685,3420,3430,3430,3420,12210
20241112,105400,76011780620,3430,3445,3450,3425,18984
20241112,105300,75946603230,3450,3445,3450,3440,16341
20241112,105200,75890305285,3440,3430,3455,3430,16485
20241112,105100,75833558530,3435,3435,3440,3425,16398
20241112,105000,75777304300,3430,3445,3460,3430,46311
20241112,104900,75617679915,3450,3445,3450,3440,11296
20241112,104800,75578763675,3440,3450,3450,3440,15716
20241112,104700,75524604735,3450,3435,3450,3430,18147
20241112,104600,75462191885,3430,3440,3450,3430,23751
20241112,104500,75380562120,3440,3445,3445,3435,18128
20241112,104400,75318211620,3445,3450,3450,3440,12628
20241112,104300,75274715090,3450,3430,3450,3425,43133
20241112,104200,75126543095,3430,3430,3430,3405,96035
20241112,104100,74798467585,3425,3430,3430,3415,47780
20241112,104000,74634939805,3425,3435,3435,3420,50334
20241112,103900,74462423715,3435,3440,3440,3430,35475
20241112,103800,74340610680,3435,3450,3455,3435,47187
20241112,103700,74177874850,3450,3450,3455,3445,21220
20241112,103600,74104645225,3450,3440,3450,3440,32357
20241112,103500,73993166560,3440,3445,3450,3420,94466
20241112,103400,73668986125,3450,3460,3465,3445,43076
20241112,103300,73520284315,3460,3505,3505,3445,106054
20241112,103200,73152123470,3500,3495,3515,3495,86785
20241112,103100,72848022830,3495,3500,3500,3490,46266
20241112,103000,72686286300,3500,3485,3500,3485,44326
20241112,102900,72531447960,3485,3485,3490,3480,29772
20241112,102800,72427626775,3485,3480,3490,3470,16092
20241112,102700,72371647790,3485,3475,3490,3475,30280
20241112,102600,72266144930,3475,3500,3500,3470,78834
20241112,102500,71991527915,3500,3485,3510,3485,222880
20241112,102400,71212049530,3490,3460,3490,3450,64907
20241112,102300,70986619445,3455,3470,3470,3455,22035
20241112,102200,70910383335,3465,3475,3475,3455,16436
20241112,102100,70853390500,3475,3450,3475,3450,21679
20241112,102000,70778282845,3450,3440,3450,3440,20801
20241112,101900,70706605870,3440,3440,3455,3440,32810
20241112,101800,70593615260,3445,3455,3460,3425,59030
20241112,101700,70390464265,3460,3460,3465,3455,20780
20241112,101600,70318557245,3460,3465,3470,3455,25689
20241112,101500,70229676135,3465,3480,3485,3455,71783
20241112,101400,69980419735,3485,3450,3495,3450,275521
20241112,101300,69022104710,3455,3435,3460,3430,82467
20241112,101200,68737548990,3430,3430,3435,3425,20881
20241112,101100,68665908490,3435,3415,3435,3410,29127
20241112,101000,68566412890,3415,3425,3425,3410,50768
20241112,100900,68392961480,3425,3460,3460,3420,71814
20241112,100800,68145685940,3460,3445,3460,3435,43511
20241112,100700,67995373795,3435,3440,3445,3425,59228
20241112,100600,67792005255,3435,3430,3440,3420,38205
20241112,100500,67660874350,3435,3460,3460,3430,103275
20241112,100400,67305229220,3460,3440,3460,3435,92660
20241112,100300,66985680810,3435,3430,3445,3425,92005
20241112,100200,66669221530,3430,3420,3430,3415,54858
20241112,100100,66481555120,3425,3420,3435,3415,70912
20241112,100000,66238452870,3415,3420,3425,3410,110700
20241112,095900,65860210145,3415,3400,3420,3395,107500
20241112,095800,65494015985,3400,3370,3405,3370,217055
20241112,095700,64758012710,3375,3380,3385,3370,195525
20241112,095600,64097577205,3380,3435,3435,3365,625772
20241112,095500,61974330490,3430,3460,3465,3430,58931
20241112,095400,61771410630,3460,3445,3465,3440,21865
20241112,095300,61695862190,3450,3450,3450,3440,40170
20241112,095200,61557550010,3450,3460,3460,3450,40921
20241112,095100,61416248665,3460,3465,3465,3455,35856
20241112,095000,61292161440,3465,3480,3480,3465,54481
20241112,094900,61103050155,3480,3465,3480,3455,60000
20241112,094800,60894990985,3470,3455,3475,3445,46028
20241112,094700,60735847045,3455,3470,3480,3430,209600
20241112,094600,60012006165,3470,3505,3510,3470,120340
20241112,094500,59592668920,3505,3520,3520,3500,58888
20241112,094400,59386095075,3515,3525,3530,3515,61340
20241112,094300,59169987135,3525,3530,3540,3520,191086
20241112,094200,58495166040,3530,3500,3530,3495,92630
20241112,094100,58169853820,3500,3495,3510,3495,25508
20241112,094000,58080522115,3495,3505,3510,3490,37006
20241112,093900,57951000190,3510,3490,3530,3490,92532
20241112,093800,57625635355,3490,3505,3510,3490,65587
20241112,093700,57396170070,3505,3530,3530,3500,101117
20241112,093600,57040589380,3525,3540,3540,3520,128554
20241112,093500,56586977050,3540,3530,3545,3515,322635
20241112,093400,55447342700,3530,3480,3530,3480,191595
20241112,093300,54774421530,3475,3490,3490,3475,55916
20241112,093200,54579732300,3490,3490,3505,3485,61805
20241112,093100,54363711745,3485,3475,3490,3465,64354
20241112,093000,54140286420,3475,3480,3480,3465,74108
20241112,092900,53882923215,3480,3485,3495,3475,49133
20241112,092800,53711870800,3495,3510,3515,3480,200317
20241112,092700,53011481545,3515,3510,3525,3505,129959
20241112,092600,52554933615,3505,3515,3520,3500,243297
20241112,092500,51701010035,3515,3475,3520,3470,325861
20241112,092400,50562153380,3475,3470,3485,3465,282734
20241112,092300,49579213565,3470,3435,3480,3430,135450
20241112,092200,49111536705,3430,3430,3455,3425,99360
20241112,092100,48769792635,3430,3465,3465,3430,118580
20241112,092000,48361386010,3465,3440,3465,3430,134192
20241112,091900,47899063475,3440,3475,3480,3435,233428
20241112,091800,47093461985,3475,3445,3475,3440,132444
20241112,091700,46635348070,3445,3460,3485,3435,342211
20241112,091600,45452254120,3460,3460,3470,3455,153430
20241112,091500,44921461455,3460,3465,3485,3455,187362
20241112,091400,44271490620,3470,3455,3485,3455,187596
20241112,091300,43620277225,3460,3485,3495,3450,388513
20241112,091200,42273774815,3485,3510,3540,3465,403962
20241112,091100,40860782620,3510,3575,3575,3500,448889
20241112,091000,39271968275,3570,3550,3575,3525,473493
20241112,090900,37589657540,3550,3515,3560,3510,307033
20241112,090800,36503438035,3515,3495,3525,3485,489885
20241112,090700,34785982495,3490,3615,3620,3455,1076091
20241112,090600,30976085545,3620,3675,3760,3600,1579325
20241112,090500,25173031365,3680,3640,3695,3635,924575
20241112,090400,21777550895,3640,3620,3665,3610,787578
20241112,090300,18907682095,3610,3625,3640,3600,413235
20241112,090200,17412435600,3625,3580,3655,3575,1378258
20241112,090100,12410002575,3580,3560,3635,3545,1410629
20241112,090000,7337433000,3560,3540,3575,3500,2068007