stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,203000,43036929195,3370,3370,3370,3370,238222
20241114,202900,43036929195,3370,3370,3370,3370,0
20241114,202800,43036929195,3370,3370,3370,3370,0
20241114,202700,43036929195,3370,3370,3370,3370,0
20241114,202600,43036929195,3370,3370,3370,3370,0
20241114,202500,43036929195,3370,3370,3370,3370,0
20241114,202400,43036929195,3370,3370,3370,3370,0
20241114,202300,43036929195,3370,3370,3370,3370,0
20241114,202200,43036929195,3370,3370,3370,3370,0
20241114,202100,43036929195,3370,3370,3370,3370,0
20241114,202000,43036929195,3370,3370,3370,3370,0
20241114,201900,43036929195,3370,3370,3370,3370,0
20241114,201800,43036929195,3370,3370,3370,3370,0
20241114,201700,43036929195,3370,3370,3370,3370,0
20241114,201600,43036929195,3370,3370,3370,3370,0
20241114,201500,43036929195,3370,3370,3370,3370,0
20241114,201400,43036929195,3370,3370,3370,3370,0
20241114,201300,43036929195,3370,3370,3370,3370,0
20241114,201200,43036929195,3370,3370,3370,3370,0
20241114,201100,43036929195,3370,3370,3370,3370,0
20241114,201000,43036929195,3370,3370,3370,3370,0
20241114,200900,43036929195,3370,3370,3370,3370,0
20241114,200800,43036929195,3370,3370,3370,3370,0
20241114,200700,43036929195,3370,3370,3370,3370,0
20241114,200600,43036929195,3370,3370,3370,3370,0
20241114,200500,43036929195,3370,3370,3370,3370,0
20241114,200400,43036929195,3370,3370,3370,3370,0
20241114,200300,43036929195,3370,3370,3370,3370,0
20241114,200200,43036929195,3370,3370,3370,3370,0
20241114,200100,43036929195,3370,3370,3370,3370,0
20241114,200000,43036929195,3370,3370,3370,3370,238222
20241114,195900,43036929195,3370,3370,3370,3370,0
20241114,195800,43036929195,3370,3370,3370,3370,0
20241114,195700,43036929195,3370,3370,3370,3370,0
20241114,195600,43036929195,3370,3370,3370,3370,0
20241114,195500,43036929195,3370,3370,3370,3370,0
20241114,195400,43036929195,3370,3370,3370,3370,0
20241114,195300,43036929195,3370,3370,3370,3370,0
20241114,195200,43036929195,3370,3370,3370,3370,0
20241114,195100,43036929195,3370,3370,3370,3370,0
20241114,195000,43036929195,3370,3370,3370,3370,0
20241114,194900,43036929195,3370,3370,3370,3370,0
20241114,194800,43036929195,3370,3370,3370,3370,0
20241114,194700,43036929195,3370,3370,3370,3370,0
20241114,194600,43036929195,3370,3370,3370,3370,0
20241114,194500,43036929195,3370,3370,3370,3370,0
20241114,194400,43036929195,3370,3370,3370,3370,0
20241114,194300,43036929195,3370,3370,3370,3370,0
20241114,194200,43036929195,3370,3370,3370,3370,0
20241114,194100,43036929195,3370,3370,3370,3370,0
20241114,194000,43036929195,3370,3370,3370,3370,0
20241114,193900,43036929195,3370,3370,3370,3370,0
20241114,193800,43036929195,3370,3370,3370,3370,0
20241114,193700,43036929195,3370,3370,3370,3370,0
20241114,193600,43036929195,3370,3370,3370,3370,0
20241114,193500,43036929195,3370,3370,3370,3370,0
20241114,193400,43036929195,3370,3370,3370,3370,0
20241114,193300,43036929195,3370,3370,3370,3370,0
20241114,193200,43036929195,3370,3370,3370,3370,0
20241114,193100,43036929195,3370,3370,3370,3370,0
20241114,193000,43036929195,3370,3370,3370,3370,238222
20241114,192900,43036929195,3370,3370,3370,3370,0
20241114,192800,43036929195,3370,3370,3370,3370,0
20241114,192700,43036929195,3370,3370,3370,3370,0
20241114,192600,43036929195,3370,3370,3370,3370,0
20241114,192500,43036929195,3370,3370,3370,3370,0
20241114,192400,43036929195,3370,3370,3370,3370,0
20241114,192300,43036929195,3370,3370,3370,3370,0
20241114,192200,43036929195,3370,3370,3370,3370,0
20241114,192100,43036929195,3370,3370,3370,3370,0
20241114,192000,43036929195,3370,3370,3370,3370,0
20241114,191900,43036929195,3370,3370,3370,3370,0
20241114,191800,43036929195,3370,3370,3370,3370,0
20241114,191700,43036929195,3370,3370,3370,3370,0
20241114,191600,43036929195,3370,3370,3370,3370,0
20241114,191500,43036929195,3370,3370,3370,3370,0
20241114,191400,43036929195,3370,3370,3370,3370,0
20241114,191300,43036929195,3370,3370,3370,3370,0
20241114,191200,43036929195,3370,3370,3370,3370,0
20241114,191100,43036929195,3370,3370,3370,3370,0
20241114,191000,43036929195,3370,3370,3370,3370,0
20241114,190900,43036929195,3370,3370,3370,3370,0
20241114,190800,43036929195,3370,3370,3370,3370,0
20241114,190700,43036929195,3370,3370,3370,3370,0
20241114,190600,43036929195,3370,3370,3370,3370,0
20241114,190500,43036929195,3370,3370,3370,3370,0
20241114,190400,43036929195,3370,3370,3370,3370,0
20241114,190300,43036929195,3370,3370,3370,3370,0
20241114,190200,43036929195,3370,3370,3370,3370,0
20241114,190100,43036929195,3370,3370,3370,3370,0
20241114,190000,43036929195,3370,3370,3370,3370,238222
20241114,185900,43036929195,3370,3370,3370,3370,0
20241114,185800,43036929195,3370,3370,3370,3370,0
20241114,185700,43036929195,3370,3370,3370,3370,0
20241114,185600,43036929195,3370,3370,3370,3370,0
20241114,185500,43036929195,3370,3370,3370,3370,0
20241114,185400,43036929195,3370,3370,3370,3370,0
20241114,185300,43036929195,3370,3370,3370,3370,0
20241114,185200,43036929195,3370,3370,3370,3370,0
20241114,185100,43036929195,3370,3370,3370,3370,0
20241114,185000,43036929195,3370,3370,3370,3370,0
20241114,184900,43036929195,3370,3370,3370,3370,0
20241114,184800,43036929195,3370,3370,3370,3370,0
20241114,184700,43036929195,3370,3370,3370,3370,0
20241114,184600,43036929195,3370,3370,3370,3370,0
20241114,184500,43036929195,3370,3370,3370,3370,0
20241114,184400,43036929195,3370,3370,3370,3370,0
20241114,184300,43036929195,3370,3370,3370,3370,0
20241114,184200,43036929195,3370,3370,3370,3370,0
20241114,184100,43036929195,3370,3370,3370,3370,0
20241114,184000,43036929195,3370,3370,3370,3370,0
20241114,183900,43036929195,3370,3370,3370,3370,0
20241114,183800,43036929195,3370,3370,3370,3370,0
20241114,183700,43036929195,3370,3370,3370,3370,0
20241114,183600,43036929195,3370,3370,3370,3370,0
20241114,183500,43036929195,3370,3370,3370,3370,0
20241114,183400,43036929195,3370,3370,3370,3370,0
20241114,183300,43036929195,3370,3370,3370,3370,0
20241114,183200,43036929195,3370,3370,3370,3370,0
20241114,183100,43036929195,3370,3370,3370,3370,0
20241114,183000,43036929195,3370,3370,3370,3370,238222
20241114,182900,43036929195,3370,3370,3370,3370,0
20241114,182800,43036929195,3370,3370,3370,3370,0
20241114,182700,43036929195,3370,3370,3370,3370,0
20241114,182600,43036929195,3370,3370,3370,3370,0
20241114,182500,43036929195,3370,3370,3370,3370,0
20241114,182400,43036929195,3370,3370,3370,3370,0
20241114,182300,43036929195,3370,3370,3370,3370,0
20241114,182200,43036929195,3370,3370,3370,3370,0
20241114,182100,43036929195,3370,3370,3370,3370,0
20241114,182000,43036929195,3370,3370,3370,3370,0
20241114,181900,43036929195,3370,3370,3370,3370,0
20241114,181800,43036929195,3370,3370,3370,3370,0
20241114,181700,43036929195,3370,3370,3370,3370,0
20241114,181600,43036929195,3370,3370,3370,3370,0
20241114,181500,43036929195,3370,3370,3370,3370,0
20241114,181400,43036929195,3370,3370,3370,3370,0
20241114,181300,43036929195,3370,3370,3370,3370,0
20241114,181200,43036929195,3370,3370,3370,3370,0
20241114,181100,43036929195,3370,3370,3370,3370,0
20241114,181000,43036929195,3370,3370,3370,3370,0
20241114,180900,43036929195,3370,3370,3370,3370,0
20241114,180800,43036929195,3370,3370,3370,3370,0
20241114,180700,43036929195,3370,3370,3370,3370,0
20241114,180600,43036929195,3370,3370,3370,3370,0
20241114,180500,43036929195,3370,3370,3370,3370,0
20241114,180400,43036929195,3370,3370,3370,3370,0
20241114,180300,43036929195,3370,3370,3370,3370,0
20241114,180200,43036929195,3370,3370,3370,3370,0
20241114,180100,43036929195,3370,3370,3370,3370,0
20241114,180000,43036929195,3370,3370,3370,3370,238222
20241114,175900,43036929195,3370,3370,3370,3370,0
20241114,175800,43036929195,3370,3370,3370,3370,0
20241114,175700,43036929195,3370,3370,3370,3370,0
20241114,175600,43036929195,3370,3370,3370,3370,0
20241114,175500,43036929195,3370,3370,3370,3370,0
20241114,175400,43036929195,3370,3370,3370,3370,0
20241114,175300,43036929195,3370,3370,3370,3370,0
20241114,175200,43036929195,3370,3370,3370,3370,0
20241114,175100,43036929195,3370,3370,3370,3370,0
20241114,175000,43036929195,3370,3370,3370,3370,0
20241114,174900,43036929195,3370,3370,3370,3370,0
20241114,174800,43036929195,3370,3370,3370,3370,0
20241114,174700,43036929195,3370,3370,3370,3370,0
20241114,174600,43036929195,3370,3370,3370,3370,0
20241114,174500,43036929195,3370,3370,3370,3370,0
20241114,174400,43036929195,3370,3370,3370,3370,0
20241114,174300,43036929195,3370,3370,3370,3370,0
20241114,174200,43036929195,3370,3370,3370,3370,0
20241114,174100,43036929195,3370,3370,3370,3370,0
20241114,174000,43036929195,3370,3370,3370,3370,0
20241114,173900,43036929195,3370,3370,3370,3370,0
20241114,173800,43036929195,3370,3370,3370,3370,0
20241114,173700,43036929195,3370,3370,3370,3370,0
20241114,173600,43036929195,3370,3370,3370,3370,0
20241114,173500,43036929195,3370,3370,3370,3370,0
20241114,173400,43036929195,3370,3370,3370,3370,0
20241114,173300,43036929195,3370,3370,3370,3370,0
20241114,173200,43036929195,3370,3370,3370,3370,0
20241114,173100,43036929195,3370,3370,3370,3370,0
20241114,173000,43036929195,3370,3370,3370,3370,238222
20241114,172900,43036929195,3370,3370,3370,3370,0
20241114,172800,43036929195,3370,3370,3370,3370,0
20241114,172700,43036929195,3370,3370,3370,3370,0
20241114,172600,43036929195,3370,3370,3370,3370,0
20241114,172500,43036929195,3370,3370,3370,3370,0
20241114,172400,43036929195,3370,3370,3370,3370,0
20241114,172300,43036929195,3370,3370,3370,3370,0
20241114,172200,43036929195,3370,3370,3370,3370,0
20241114,172100,43036929195,3370,3370,3370,3370,0
20241114,172000,43036929195,3370,3370,3370,3370,0
20241114,171900,43036929195,3370,3370,3370,3370,0
20241114,171800,43036929195,3370,3370,3370,3370,0
20241114,171700,43036929195,3370,3370,3370,3370,0
20241114,171600,43036929195,3370,3370,3370,3370,0
20241114,171500,43036929195,3370,3370,3370,3370,0
20241114,171400,43036929195,3370,3370,3370,3370,0
20241114,171300,43036929195,3370,3370,3370,3370,0
20241114,171200,43036929195,3370,3370,3370,3370,0
20241114,171100,43036929195,3370,3370,3370,3370,0
20241114,171000,43036929195,3370,3370,3370,3370,0
20241114,170900,43036929195,3370,3370,3370,3370,0
20241114,170800,43036929195,3370,3370,3370,3370,0
20241114,170700,43036929195,3370,3370,3370,3370,0
20241114,170600,43036929195,3370,3370,3370,3370,0
20241114,170500,43036929195,3370,3370,3370,3370,0
20241114,170400,43036929195,3370,3370,3370,3370,0
20241114,170300,43036929195,3370,3370,3370,3370,0
20241114,170200,43036929195,3370,3370,3370,3370,0
20241114,170100,43036929195,3370,3370,3370,3370,0
20241114,170000,43036929195,3370,3370,3370,3370,238222
20241114,165900,43036929195,3370,3370,3370,3370,0
20241114,165800,43036929195,3370,3370,3370,3370,0
20241114,165700,43036929195,3370,3370,3370,3370,0
20241114,165600,43036929195,3370,3370,3370,3370,0
20241114,165500,43036929195,3370,3370,3370,3370,0
20241114,165400,43036929195,3370,3370,3370,3370,0
20241114,165300,43036929195,3370,3370,3370,3370,0
20241114,165200,43036929195,3370,3370,3370,3370,0
20241114,165100,43036929195,3370,3370,3370,3370,0
20241114,165000,43036929195,3370,3370,3370,3370,0
20241114,164900,43036929195,3370,3370,3370,3370,0
20241114,164800,43036929195,3370,3370,3370,3370,0
20241114,164700,43036929195,3370,3370,3370,3370,0
20241114,164600,43036929195,3370,3370,3370,3370,0
20241114,164500,43036929195,3370,3370,3370,3370,0
20241114,164400,43036929195,3370,3370,3370,3370,0
20241114,164300,43036929195,3370,3370,3370,3370,0
20241114,164200,43036929195,3370,3370,3370,3370,0
20241114,164100,43036929195,3370,3370,3370,3370,0
20241114,164000,43036929195,3370,3370,3370,3370,0
20241114,163900,43036929195,3370,3370,3370,3370,0
20241114,163800,43036929195,3370,3370,3370,3370,0
20241114,163700,43036929195,3370,3370,3370,3370,0
20241114,163600,43036929195,3370,3370,3370,3370,0
20241114,163500,43036929195,3370,3370,3370,3370,0
20241114,163400,43036929195,3370,3370,3370,3370,0
20241114,163300,43036929195,3370,3370,3370,3370,0
20241114,163200,43036929195,3370,3370,3370,3370,0
20241114,163100,43036929195,3370,3370,3370,3370,0
20241114,163000,43036929195,3370,3370,3370,3370,476444
20241114,162900,42234121055,3400,3400,3400,3400,0
20241114,162800,42234121055,3400,3400,3400,3400,0
20241114,162700,42234121055,3400,3400,3400,3400,0
20241114,162600,42234121055,3400,3400,3400,3400,0
20241114,162500,42234121055,3400,3400,3400,3400,0
20241114,162400,42234121055,3400,3400,3400,3400,0
20241114,162300,42234121055,3400,3400,3400,3400,0
20241114,162200,42234121055,3400,3400,3400,3400,0
20241114,162100,42234121055,3400,3400,3400,3400,0
20241114,162000,42234121055,3400,3400,3400,3400,0
20241114,161900,42234121055,3400,3405,3405,3370,145798
20241114,161800,41740169380,3405,3400,3415,3390,90075
20241114,161700,41433616065,3400,3395,3415,3370,117840
20241114,161600,41034080585,3395,3400,3430,3385,251897
20241114,161500,40174691815,3400,3380,3420,3375,159459
20241114,161400,39632329680,3380,3420,3420,3360,261231
20241114,161300,38746352005,3420,3390,3445,3375,415943
20241114,161200,37326860835,3390,3345,3390,3340,186365
20241114,161100,36699237085,3350,3325,3360,3325,109417
20241114,161000,36332696835,3325,3310,3330,3310,16698
20241114,160900,36277286815,3310,3320,3320,3305,45739
20241114,160800,36125777665,3320,3325,3330,3315,17809
20241114,160700,36066597525,3325,3325,3330,3320,4031
20241114,160600,36053195170,3325,3335,3335,3320,21229
20241114,160500,35982616130,3335,3330,3335,3325,7355
20241114,160400,35958105400,3325,3330,3330,3325,7508
20241114,160300,35933134935,3330,3335,3335,3330,5889
20241114,160200,35913519980,3335,3335,3340,3335,7137
20241114,160100,35889716395,3335,3340,3345,3330,15943
20241114,160000,35836511505,3345,3325,3345,3325,11761
20241114,155900,35797293825,3325,3320,3325,3320,11973
20241114,155800,35757514175,3320,3325,3325,3320,3837
20241114,155700,35744769390,3325,3325,3330,3325,9919
20241114,155600,35711785180,3330,3335,3340,3330,7954
20241114,155500,35685276190,3340,3320,3340,3320,16142
20241114,155400,35631537800,3325,3325,3325,3325,2787
20241114,155300,35622271025,3320,3320,3325,3315,3937
20241114,155200,35609192750,3320,3325,3325,3315,18234
20241114,155100,35548720775,3325,3330,3330,3325,4318
20241114,155000,35534358780,3330,3320,3330,3320,5964
20241114,154900,35514526105,3320,3330,3335,3320,14366
20241114,154800,35466733070,3330,3325,3330,3325,4194
20241114,154700,35452768325,3325,3330,3335,3325,10307
20241114,154600,35418445585,3330,3335,3335,3325,20589
20241114,154500,35349872175,3335,3335,3335,3325,7546
20241114,154400,35324743440,3335,3330,3335,3320,13540
20241114,154300,35279692865,3330,3335,3340,3325,10816
20241114,154200,35243646605,3340,3320,3350,3315,94586
20241114,154100,34927589460,3320,3315,3320,3315,4096
20241114,154000,34914000795,3320,3325,3330,3315,4430
20241114,153900,34899277725,3330,3325,3330,3320,9631
20241114,153800,34867253665,3325,3305,3330,3300,31961
20241114,153700,34761005850,3300,3295,3305,3295,4855
20241114,153600,34744989060,3295,3305,3305,3295,5412
20241114,153500,34727139370,3300,3295,3305,3290,2991
20241114,153400,34717273250,3295,3295,3300,3290,8635
20241114,153300,34688830840,3295,3305,3305,3295,2693
20241114,153200,34679951505,3305,3295,3305,3290,7867
20241114,153100,34654032575,3290,3315,3315,3290,11641
20241114,153000,34615619590,3315,3310,3315,3300,9759
20241114,152900,34583331780,3310,3295,3310,3290,35729
20241114,152800,34465640945,3295,3305,3305,3290,35852
20241114,152700,34347419410,3310,3305,3320,3305,12588
20241114,152600,34305786670,3305,3315,3320,3305,14800
20241114,152500,34256777790,3315,3315,3325,3315,6644
20241114,152400,34234731735,3320,3325,3325,3320,6182
20241114,152300,34214191035,3325,3325,3325,3315,5810
20241114,152200,34194888350,3325,3330,3335,3320,9402
20241114,152100,34163625740,3325,3325,3335,3320,10236
20241114,152000,34129561235,3320,3320,3325,3315,14843
20241114,151900,34080283875,3315,3320,3320,3310,15356
20241114,151800,34029369840,3320,3320,3320,3310,20385
20241114,151700,33961824925,3315,3330,3330,3315,9829
20241114,151600,33929165535,3330,3325,3335,3320,9191
20241114,151500,33898586500,3325,3330,3340,3320,26848
20241114,151400,33809263445,3330,3335,3335,3330,8316
20241114,151300,33781569130,3330,3335,3335,3325,9470
20241114,151200,33750011680,3330,3320,3340,3315,19593
20241114,151100,33684808165,3320,3320,3325,3315,13320
20241114,151000,33640584815,3315,3320,3325,3315,13706
20241114,150900,33595078825,3320,3310,3325,3310,8722
20241114,150800,33566132350,3310,3305,3325,3305,16233
20241114,150700,33512314455,3305,3330,3330,3305,48710
20241114,150600,33350738925,3330,3340,3345,3330,25056
20241114,150500,33267116800,3340,3350,3350,3335,38839
20241114,150400,33137212410,3350,3335,3365,3330,138566
20241114,150300,32672989750,3330,3330,3340,3330,23129
20241114,150200,32595889040,3330,3335,3335,3325,24153
20241114,150100,32515469325,3330,3325,3345,3325,61460
20241114,150000,32310215685,3325,3330,3340,3310,45583
20241114,145900,32158497760,3335,3305,3345,3305,53180
20241114,145800,31981718845,3305,3300,3310,3295,11676
20241114,145700,31943170230,3295,3290,3295,3290,4236
20241114,145600,31929221230,3295,3290,3295,3285,3760
20241114,145500,31916851820,3285,3290,3295,3285,9651
20241114,145400,31885085325,3295,3285,3300,3285,9200
20241114,145300,31854826780,3280,3280,3280,3280,3148
20241114,145200,31844501340,3280,3270,3280,3270,8800
20241114,145100,31815667950,3270,3265,3270,3265,10293
20241114,145000,31782045095,3265,3280,3280,3265,5317
20241114,144900,31764647390,3280,3285,3285,3275,9424
20241114,144800,31733742675,3285,3275,3290,3270,10301
20241114,144700,31699930935,3270,3275,3275,3270,6504
20241114,144600,31678660150,3270,3275,3275,3270,10072
20241114,144500,31645679275,3280,3290,3290,3275,8707
20241114,144400,31617102600,3290,3290,3295,3285,2553
20241114,144300,31608705440,3295,3295,3295,3285,10130
20241114,144200,31575362090,3295,3275,3295,3275,8562
20241114,144100,31547253920,3275,3275,3285,3275,6654
20241114,144000,31525445285,3275,3260,3275,3260,17227
20241114,143900,31469125820,3265,3275,3275,3255,64591
20241114,143800,31258295775,3275,3280,3285,3275,15625
20241114,143700,31207087280,3280,3285,3285,3275,9421
20241114,143600,31176199635,3285,3285,3295,3280,16020
20241114,143500,31123538445,3285,3280,3285,3275,5754
20241114,143400,31104667380,3280,3285,3285,3270,29760
20241114,143300,31007141650,3285,3290,3295,3285,12373
20241114,143200,30966455725,3290,3290,3295,3285,9919
20241114,143100,30933827330,3285,3300,3305,3285,24610
20241114,143000,30852766270,3295,3300,3300,3285,14079
20241114,142900,30806396325,3300,3315,3320,3280,67471
20241114,142800,30583877685,3320,3320,3325,3315,9434
20241114,142700,30552579565,3325,3320,3330,3320,9323
20241114,142600,30521567985,3320,3330,3335,3315,22382
20241114,142500,30447146095,3335,3330,3355,3330,52666
20241114,142400,30271018510,3330,3325,3340,3325,10598
20241114,142300,30235708335,3325,3325,3340,3325,17436
20241114,142200,30177658550,3320,3325,3335,3315,15035
20241114,142100,30127644805,3325,3305,3325,3300,11715
20241114,142000,30088872460,3310,3320,3320,3310,19048
20241114,141900,30025744985,3325,3330,3330,3325,2902
20241114,141800,30016089305,3330,3320,3335,3315,13411
20241114,141700,29971524560,3325,3320,3330,3315,3180
20241114,141600,29960959440,3320,3320,3320,3315,4754
20241114,141500,29945186280,3320,3320,3325,3320,4895
20241114,141400,29928931790,3325,3320,3325,3315,8967
20241114,141300,29899175085,3315,3335,3335,3315,11990
20241114,141200,29859302715,3330,3340,3345,3325,45133
20241114,141100,29708644610,3345,3325,3345,3325,25023
20241114,141000,29625190995,3325,3315,3325,3315,8952
20241114,140900,29595459305,3315,3315,3320,3315,5213
20241114,140800,29578162415,3315,3315,3320,3310,8468
20241114,140700,29550070265,3315,3315,3320,3310,11256
20241114,140600,29512752285,3315,3300,3320,3300,22291
20241114,140500,29438850075,3305,3295,3315,3295,12934
20241114,140400,29396146290,3300,3295,3305,3290,10694
20241114,140300,29360866885,3295,3295,3300,3295,2697
20241114,140200,29351977455,3300,3285,3300,3285,7197
20241114,140100,29328294935,3285,3290,3290,3280,9594
20241114,140000,29296789010,3290,3290,3290,3285,5414
20241114,135900,29279002170,3290,3300,3305,3285,15278
20241114,135800,29228653200,3300,3295,3300,3290,4279
20241114,135700,29214557335,3300,3300,3305,3290,11766
20241114,135600,29175805605,3295,3305,3305,3295,7719
20241114,135500,29150329075,3305,3315,3320,3300,17553
20241114,135400,29092235910,3315,3295,3320,3290,15477
20241114,135300,29041120880,3295,3295,3305,3290,10838
20241114,135200,29005382570,3295,3290,3295,3285,3096
20241114,135100,28995196860,3290,3300,3300,3290,6156
20241114,135000,28974917285,3300,3285,3300,3275,32403
20241114,134900,28868521430,3290,3290,3300,3285,4267
20241114,134800,28854480515,3290,3295,3295,3285,14173
20241114,134700,28807882070,3290,3300,3315,3290,10108
20241114,134600,28774518460,3300,3320,3320,3300,34225
20241114,134500,28661411135,3315,3320,3320,3310,7648
20241114,134400,28636066685,3320,3310,3320,3310,13062
20241114,134300,28592815570,3315,3310,3325,3310,15018
20241114,134200,28542982455,3310,3315,3330,3310,40838
20241114,134100,28407345285,3315,3320,3330,3315,26038
20241114,134000,28320879140,3320,3335,3345,3315,69460
20241114,133900,28089451495,3335,3320,3355,3320,184289
20241114,133800,27473533890,3325,3320,3335,3320,60828
20241114,133700,27271242690,3320,3285,3320,3280,34460
20241114,133600,27157411225,3285,3280,3290,3275,7211
20241114,133500,27133718600,3280,3275,3280,3270,1678
20241114,133400,27128224450,3270,3275,3275,3265,17942
20241114,133300,27069603520,3270,3285,3285,3270,5617
20241114,133200,27051221900,3285,3270,3285,3270,6226
20241114,133100,27030805285,3265,3260,3270,3260,3734
20241114,133000,27018612100,3260,3270,3270,3260,4258
20241114,132900,27004730905,3260,3275,3275,3255,13870
20241114,132800,26959493500,3265,3280,3280,3265,13399
20241114,132700,26915672410,3275,3285,3285,3275,16273
20241114,132600,26862334550,3285,3275,3290,3275,3601
20241114,132500,26850508420,3275,3300,3300,3275,19869
20241114,132400,26785214200,3300,3300,3300,3290,20564
20241114,132300,26717436650,3305,3300,3305,3295,4582
20241114,132200,26702318685,3300,3305,3305,3295,9640
20241114,132100,26670506405,3305,3295,3305,3290,28750
20241114,132000,26575651630,3295,3290,3295,3285,12056
20241114,131900,26535976455,3290,3280,3290,3280,13370
20241114,131800,26492047130,3280,3290,3290,3280,12018
20241114,131700,26452558350,3285,3275,3285,3270,14337
20241114,131600,26405561185,3275,3270,3280,3270,2710
20241114,131500,26396692760,3270,3275,3280,3265,8697
20241114,131400,26368239000,3275,3275,3280,3270,11278
20241114,131300,26331332280,3275,3275,3285,3270,8511
20241114,131200,26303451085,3275,3265,3290,3265,39459
20241114,131100,26174201185,3265,3250,3270,3250,12434
20241114,131000,26133659290,3250,3240,3250,3235,11360
20241114,130900,26096809330,3240,3230,3245,3230,8514
20241114,130800,26069252310,3230,3260,3260,3220,42638
20241114,130700,25931392545,3255,3250,3260,3250,2013
20241114,130600,25924846720,3250,3250,3255,3250,2017
20241114,130500,25918289750,3250,3255,3255,3245,5815
20241114,130400,25899388480,3250,3245,3250,3240,2771
20241114,130300,25890396445,3240,3240,3250,3240,2433
20241114,130200,25882493505,3240,3235,3250,3235,11388
20241114,130100,25845592655,3240,3245,3245,3235,13553
20241114,130000,25801694845,3245,3260,3260,3245,871
20241114,125900,25798864480,3260,3240,3260,3240,5508
20241114,125800,25780954275,3240,3255,3260,3240,37440
20241114,125700,25659438575,3255,3255,3260,3250,16819
20241114,125600,25604760010,3260,3265,3265,3255,1709
20241114,125500,25599187465,3265,3265,3270,3260,6564
20241114,125400,25577769210,3265,3270,3270,3260,8269
20241114,125300,25550789375,3270,3270,3270,3265,2843
20241114,125200,25541493120,3270,3280,3285,3270,12619
20241114,125100,25500170290,3285,3265,3285,3265,14915
20241114,125000,25451295520,3265,3250,3265,3245,13923
20241114,124900,25406015415,3250,3250,3255,3250,6652
20241114,124800,25384379385,3250,3255,3260,3250,5807
20241114,124700,25365502375,3255,3250,3255,3245,1969
20241114,124600,25359102620,3255,3255,3255,3250,1082
20241114,124500,25355580975,3255,3245,3255,3240,9288
20241114,124400,25325466655,3240,3255,3260,3240,21922
20241114,124300,25254297895,3255,3255,3260,3255,1599
20241114,124200,25249092825,3260,3255,3270,3255,5821
20241114,124100,25230100595,3250,3245,3255,3240,22289
20241114,124000,25157764515,3245,3245,3255,3240,9891
20241114,123900,25125656535,3245,3255,3255,3245,15808
20241114,123800,25074312925,3255,3265,3265,3255,3729
20241114,123700,25062160750,3265,3240,3265,3240,15842
20241114,123600,25010730665,3240,3255,3255,3240,23075
20241114,123500,24935793615,3255,3260,3265,3255,7433
20241114,123400,24911556400,3260,3255,3260,3255,5687
20241114,123300,24893022225,3260,3255,3265,3255,2304
20241114,123200,24885511975,3260,3245,3260,3245,2382
20241114,123100,24877758015,3245,3250,3250,3245,16651
20241114,123000,24823716700,3245,3250,3255,3245,11952
20241114,122900,24784884380,3250,3255,3260,3245,2360
20241114,122800,24777211885,3255,3240,3260,3240,19474
20241114,122700,24713933105,3240,3255,3260,3240,15298
20241114,122600,24664245040,3255,3250,3260,3250,6375
20241114,122500,24643500065,3250,3270,3270,3250,9423
20241114,122400,24612772640,3270,3275,3280,3270,5123
20241114,122300,24596011185,3280,3265,3280,3265,6334
20241114,122200,24575295650,3265,3270,3270,3260,7896
20241114,122100,24549501005,3275,3280,3280,3270,9747
20241114,122000,24517601540,3275,3255,3280,3255,11653
20241114,121900,24479484555,3260,3265,3270,3240,28796
20241114,121800,24385798935,3265,3260,3270,3250,13546
20241114,121700,24341673320,3260,3280,3290,3240,66147
20241114,121600,24126226805,3280,3290,3295,3280,14505
20241114,121500,24078581720,3290,3295,3300,3290,9832
20241114,121400,24046197635,3295,3315,3315,3295,9581
20241114,121300,24014578170,3310,3310,3320,3310,5800
20241114,121200,23995360440,3310,3305,3320,3305,3871
20241114,121100,23982542540,3310,3320,3320,3305,10760
20241114,121000,23946876635,3320,3315,3320,3310,14554
20241114,120900,23898590170,3310,3295,3315,3290,8008
20241114,120800,23872135060,3295,3295,3300,3290,14342
20241114,120700,23824911415,3295,3310,3310,3295,2563
20241114,120600,23816457785,3300,3305,3305,3280,36998
20241114,120500,23694724705,3300,3300,3305,3300,5020
20241114,120400,23678158640,3300,3315,3320,3300,28157
20241114,120300,23585017980,3315,3315,3330,3305,27720
20241114,120200,23493012815,3305,3300,3315,3295,6701
20241114,120100,23470877990,3310,3320,3325,3295,23203
20241114,120000,23394148370,3325,3305,3325,3300,25522
20241114,115900,23309598140,3305,3315,3315,3300,7533
20241114,115800,23284681120,3315,3310,3320,3305,6319
20241114,115700,23263740140,3320,3315,3320,3305,11308
20241114,115600,23226291720,3315,3325,3330,3315,14334
20241114,115500,23178688930,3330,3325,3335,3325,6184
20241114,115400,23158104385,3325,3325,3340,3325,16459
20241114,115300,23103279725,3325,3340,3340,3320,44517
20241114,115200,22955010255,3335,3310,3340,3305,43449
20241114,115100,22810594820,3310,3295,3310,3280,37311
20241114,115000,22687751100,3300,3275,3305,3275,28386
20241114,114900,22594420175,3275,3315,3320,3275,98327
20241114,114800,22270283305,3315,3345,3345,3315,67228
20241114,114700,22046856570,3345,3340,3350,3330,36163
20241114,114600,21926110070,3340,3340,3345,3335,8469
20241114,114500,21897835625,3340,3345,3350,3335,26573
20241114,114400,21809057395,3345,3350,3355,3335,41834
20241114,114300,21669120745,3355,3370,3370,3350,35167
20241114,114200,21551057415,3375,3350,3375,3350,76110
20241114,114100,21294823135,3350,3350,3355,3340,8925
20241114,114000,21264939770,3350,3350,3355,3345,9718
20241114,113900,21232398360,3355,3335,3355,3335,23063
20241114,113800,21155276235,3335,3345,3350,3335,25115
20241114,113700,21071365130,3345,3345,3360,3340,22388
20241114,113600,20996362725,3350,3360,3370,3345,48230
20241114,113500,20834377655,3360,3345,3360,3340,26814
20241114,113400,20744517645,3340,3350,3350,3335,21507
20241114,113300,20672632900,3345,3335,3350,3330,22942
20241114,113200,20596061665,3335,3345,3355,3335,48161
20241114,113100,20434956530,3345,3325,3345,3320,26275
20241114,113000,20347340850,3325,3310,3335,3310,30351
20241114,112900,20246479905,3310,3300,3325,3275,103657
20241114,112800,19904918310,3300,3320,3320,3300,64498
20241114,112700,19691423385,3320,3325,3340,3315,57098
20241114,112600,19501435585,3325,3330,3335,3300,182619
20241114,112500,18895001620,3330,3355,3405,3325,416293
20241114,112400,17489009855,3360,3355,3360,3340,67464
20241114,112300,17263129325,3350,3345,3365,3340,94239
20241114,112200,16947027440,3345,3330,3350,3325,42542
20241114,112100,16805053655,3325,3340,3340,3320,38674
20241114,112000,16676334975,3335,3340,3350,3330,31853
20241114,111900,16569923745,3340,3345,3350,3315,65534
20241114,111800,16351945555,3345,3340,3360,3330,171850
20241114,111700,15776776350,3335,3315,3345,3315,87236
20241114,111600,15486204925,3305,3360,3375,3290,318947
20241114,111500,14425390795,3360,3330,3375,3310,299464
20241114,111400,13423265160,3330,3280,3350,3275,223663
20241114,111300,12682007595,3285,3275,3285,3270,58290
20241114,111200,12491025910,3270,3250,3270,3250,66556
20241114,111100,12273961185,3250,3250,3250,3240,25365
20241114,111000,12191652605,3250,3245,3255,3240,31102
20241114,110900,12090604640,3240,3225,3245,3220,14896
20241114,110800,12042449350,3230,3240,3240,3225,13751
20241114,110700,11997974715,3240,3230,3240,3230,23265
20241114,110600,11922751415,3230,3220,3230,3215,7839
20241114,110500,11897464970,3220,3220,3220,3205,11532
20241114,110400,11860430900,3220,3210,3230,3205,13885
20241114,110300,11815719550,3215,3200,3215,3200,9470
20241114,110200,11785335120,3210,3210,3210,3190,23151
20241114,110100,11711249785,3210,3215,3230,3205,32102
20241114,110000,11607944695,3215,3210,3220,3210,2489
20241114,105900,11599947190,3215,3230,3230,3210,11176
20241114,105800,11563981890,3225,3220,3230,3220,12519
20241114,105700,11523628015,3220,3220,3220,3215,1878
20241114,105600,11517583790,3220,3210,3225,3210,14570
20241114,105500,11470684320,3210,3220,3220,3200,16910
20241114,105400,11416433160,3220,3210,3225,3210,14257
20241114,105300,11370537420,3210,3210,3215,3205,13547
20241114,105200,11327045185,3210,3200,3215,3200,9554
20241114,105100,11296390695,3205,3210,3210,3200,16144
20241114,105000,11244674120,3205,3210,3225,3205,21561
20241114,104900,11175425260,3215,3210,3225,3205,27838
20241114,104800,11085973070,3210,3185,3210,3175,33714
20241114,104700,10978256555,3185,3190,3200,3180,22299
20241114,104600,10907147175,3190,3175,3200,3175,10030
20241114,104500,10875177140,3185,3190,3190,3170,16880
20241114,104400,10821525760,3190,3190,3195,3180,20628
20241114,104300,10755813495,3185,3155,3190,3155,44975
20241114,104200,10612962375,3155,3170,3170,3145,103493
20241114,104100,10286461720,3165,3175,3200,3165,62780
20241114,104000,10086696175,3175,3130,3185,3130,157223
20241114,103900,9588926340,3130,3215,3215,3125,218392
20241114,103800,8895796005,3210,3220,3225,3210,36553
20241114,103700,8778256965,3215,3230,3235,3215,54342
20241114,103600,8603138495,3225,3250,3250,3215,101383
20241114,103500,8275886530,3245,3260,3260,3230,96447
20241114,103400,7963079605,3245,3280,3285,3245,106256
20241114,103300,7616889780,3275,3280,3280,3265,27154
20241114,103200,7528059210,3280,3290,3295,3270,25327
20241114,103100,7444943350,3290,3285,3290,3275,19744
20241114,103000,7380055280,3285,3275,3290,3260,75092
20241114,102900,7134169025,3275,3295,3300,3260,104379
20241114,102800,6792089380,3295,3310,3320,3295,33346
20241114,102700,6681810795,3315,3330,3330,3310,20856
20241114,102600,6612566820,3330,3325,3335,3320,20819
20241114,102500,6543269435,3320,3310,3325,3305,25239
20241114,102400,6459535905,3300,3310,3320,3300,38560
20241114,102300,6331974930,3305,3320,3325,3305,29568
20241114,102200,6234056220,3325,3350,3350,3320,29443
20241114,102100,6135871470,3350,3360,3365,3330,30783
20241114,102000,6032981760,3360,3360,3365,3350,31333
20241114,101900,5927659180,3350,3355,3360,3335,32008
20241114,101800,5820485570,3355,3365,3370,3350,35654
20241114,101700,5700759390,3370,3330,3370,3310,55376
20241114,101600,5516003040,3335,3335,3355,3330,23868
20241114,101500,5436216620,3335,3325,3335,3310,50124
20241114,101400,5269736535,3325,3340,3345,3320,52292
20241114,101300,5095412715,3340,3360,3375,3340,101488
20241114,101200,4754227220,3360,3345,3365,3340,46061
20241114,101100,4599657005,3345,3360,3365,3330,113239
20241114,101000,4220163660,3360,3365,3370,3340,108492
20241114,100900,3856120060,3365,3320,3370,3305,85285
20241114,100800,3571171065,3330,3295,3330,3290,34271
20241114,100700,3457860745,3295,3300,3310,3285,37312
20241114,100600,3334975635,3290,3315,3330,3285,82639
20241114,100500,3061691060,3315,3330,3355,3300,250424
20241114,100400,2225978055,3330,3295,3335,3285,86091
20241114,100300,1941013230,3300,3275,3310,3270,112681
20241114,100200,1570229780,3275,3305,3310,3275,109849
20241114,100100,1208820745,3305,3305,3320,3300,96747
20241114,100000,888881135,3305,3310,3335,3295,261144