stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,203900,83417131080,3070,3070,3070,3070,109768
20241118,203800,83417131080,3070,3070,3070,3070,0
20241118,203700,83417131080,3070,3070,3070,3070,0
20241118,203600,83417131080,3070,3070,3070,3070,0
20241118,203500,83417131080,3070,3070,3070,3070,0
20241118,203400,83417131080,3070,3070,3070,3070,0
20241118,203300,83417131080,3070,3070,3070,3070,0
20241118,203200,83417131080,3070,3070,3070,3070,0
20241118,203100,83417131080,3070,3070,3070,3070,0
20241118,203000,83417131080,3070,3070,3070,3070,0
20241118,202900,83417131080,3070,3070,3070,3070,0
20241118,202800,83417131080,3070,3070,3070,3070,0
20241118,202700,83417131080,3070,3070,3070,3070,0
20241118,202600,83417131080,3070,3070,3070,3070,0
20241118,202500,83417131080,3070,3070,3070,3070,0
20241118,202400,83417131080,3070,3070,3070,3070,0
20241118,202300,83417131080,3070,3070,3070,3070,0
20241118,202200,83417131080,3070,3070,3070,3070,0
20241118,202100,83417131080,3070,3070,3070,3070,0
20241118,202000,83417131080,3070,3070,3070,3070,0
20241118,201900,83417131080,3070,3070,3070,3070,0
20241118,201800,83417131080,3070,3070,3070,3070,0
20241118,201700,83417131080,3070,3070,3070,3070,0
20241118,201600,83417131080,3070,3070,3070,3070,0
20241118,201500,83417131080,3070,3070,3070,3070,0
20241118,201400,83417131080,3070,3070,3070,3070,0
20241118,201300,83417131080,3070,3070,3070,3070,0
20241118,201200,83417131080,3070,3070,3070,3070,0
20241118,201100,83417131080,3070,3070,3070,3070,0
20241118,201000,83417131080,3070,3070,3070,3070,0
20241118,200900,83417131080,3070,3070,3070,3070,109768
20241118,200800,83417131080,3070,3070,3070,3070,0
20241118,200700,83417131080,3070,3070,3070,3070,0
20241118,200600,83417131080,3070,3070,3070,3070,0
20241118,200500,83417131080,3070,3070,3070,3070,0
20241118,200400,83417131080,3070,3070,3070,3070,0
20241118,200300,83417131080,3070,3070,3070,3070,0
20241118,200200,83417131080,3070,3070,3070,3070,0
20241118,200100,83417131080,3070,3070,3070,3070,0
20241118,200000,83417131080,3070,3070,3070,3070,0
20241118,195900,83417131080,3070,3070,3070,3070,0
20241118,195800,83417131080,3070,3070,3070,3070,0
20241118,195700,83417131080,3070,3070,3070,3070,0
20241118,195600,83417131080,3070,3070,3070,3070,0
20241118,195500,83417131080,3070,3070,3070,3070,0
20241118,195400,83417131080,3070,3070,3070,3070,0
20241118,195300,83417131080,3070,3070,3070,3070,0
20241118,195200,83417131080,3070,3070,3070,3070,0
20241118,195100,83417131080,3070,3070,3070,3070,0
20241118,195000,83417131080,3070,3070,3070,3070,0
20241118,194900,83417131080,3070,3070,3070,3070,0
20241118,194800,83417131080,3070,3070,3070,3070,0
20241118,194700,83417131080,3070,3070,3070,3070,0
20241118,194600,83417131080,3070,3070,3070,3070,0
20241118,194500,83417131080,3070,3070,3070,3070,0
20241118,194400,83417131080,3070,3070,3070,3070,0
20241118,194300,83417131080,3070,3070,3070,3070,0
20241118,194200,83417131080,3070,3070,3070,3070,0
20241118,194100,83417131080,3070,3070,3070,3070,0
20241118,194000,83417131080,3070,3070,3070,3070,0
20241118,193900,83417131080,3070,3070,3070,3070,109768
20241118,193800,83417131080,3070,3070,3070,3070,0
20241118,193700,83417131080,3070,3070,3070,3070,0
20241118,193600,83417131080,3070,3070,3070,3070,0
20241118,193500,83417131080,3070,3070,3070,3070,0
20241118,193400,83417131080,3070,3070,3070,3070,0
20241118,193300,83417131080,3070,3070,3070,3070,0
20241118,193200,83417131080,3070,3070,3070,3070,0
20241118,193100,83417131080,3070,3070,3070,3070,0
20241118,193000,83417131080,3070,3070,3070,3070,0
20241118,192900,83417131080,3070,3070,3070,3070,0
20241118,192800,83417131080,3070,3070,3070,3070,0
20241118,192700,83417131080,3070,3070,3070,3070,0
20241118,192600,83417131080,3070,3070,3070,3070,0
20241118,192500,83417131080,3070,3070,3070,3070,0
20241118,192400,83417131080,3070,3070,3070,3070,0
20241118,192300,83417131080,3070,3070,3070,3070,0
20241118,192200,83417131080,3070,3070,3070,3070,0
20241118,192100,83417131080,3070,3070,3070,3070,0
20241118,192000,83417131080,3070,3070,3070,3070,0
20241118,191900,83417131080,3070,3070,3070,3070,0
20241118,191800,83417131080,3070,3070,3070,3070,0
20241118,191700,83417131080,3070,3070,3070,3070,0
20241118,191600,83417131080,3070,3070,3070,3070,0
20241118,191500,83417131080,3070,3070,3070,3070,0
20241118,191400,83417131080,3070,3070,3070,3070,0
20241118,191300,83417131080,3070,3070,3070,3070,0
20241118,191200,83417131080,3070,3070,3070,3070,0
20241118,191100,83417131080,3070,3070,3070,3070,0
20241118,191000,83417131080,3070,3070,3070,3070,0
20241118,190900,83417131080,3070,3070,3070,3070,109768
20241118,190800,83417131080,3070,3070,3070,3070,0
20241118,190700,83417131080,3070,3070,3070,3070,0
20241118,190600,83417131080,3070,3070,3070,3070,0
20241118,190500,83417131080,3070,3070,3070,3070,0
20241118,190400,83417131080,3070,3070,3070,3070,0
20241118,190300,83417131080,3070,3070,3070,3070,0
20241118,190200,83417131080,3070,3070,3070,3070,0
20241118,190100,83417131080,3070,3070,3070,3070,0
20241118,190000,83417131080,3070,3070,3070,3070,0
20241118,185900,83417131080,3070,3070,3070,3070,0
20241118,185800,83417131080,3070,3070,3070,3070,0
20241118,185700,83417131080,3070,3070,3070,3070,0
20241118,185600,83417131080,3070,3070,3070,3070,0
20241118,185500,83417131080,3070,3070,3070,3070,0
20241118,185400,83417131080,3070,3070,3070,3070,0
20241118,185300,83417131080,3070,3070,3070,3070,0
20241118,185200,83417131080,3070,3070,3070,3070,0
20241118,185100,83417131080,3070,3070,3070,3070,0
20241118,185000,83417131080,3070,3070,3070,3070,0
20241118,184900,83417131080,3070,3070,3070,3070,0
20241118,184800,83417131080,3070,3070,3070,3070,0
20241118,184700,83417131080,3070,3070,3070,3070,0
20241118,184600,83417131080,3070,3070,3070,3070,0
20241118,184500,83417131080,3070,3070,3070,3070,0
20241118,184400,83417131080,3070,3070,3070,3070,0
20241118,184300,83417131080,3070,3070,3070,3070,0
20241118,184200,83417131080,3070,3070,3070,3070,0
20241118,184100,83417131080,3070,3070,3070,3070,0
20241118,184000,83417131080,3070,3070,3070,3070,0
20241118,183900,83417131080,3070,3070,3070,3070,109768
20241118,183800,83417131080,3070,3070,3070,3070,0
20241118,183700,83417131080,3070,3070,3070,3070,0
20241118,183600,83417131080,3070,3070,3070,3070,0
20241118,183500,83417131080,3070,3070,3070,3070,0
20241118,183400,83417131080,3070,3070,3070,3070,0
20241118,183300,83417131080,3070,3070,3070,3070,0
20241118,183200,83417131080,3070,3070,3070,3070,0
20241118,183100,83417131080,3070,3070,3070,3070,0
20241118,183000,83417131080,3070,3070,3070,3070,0
20241118,182900,83417131080,3070,3070,3070,3070,0
20241118,182800,83417131080,3070,3070,3070,3070,0
20241118,182700,83417131080,3070,3070,3070,3070,0
20241118,182600,83417131080,3070,3070,3070,3070,0
20241118,182500,83417131080,3070,3070,3070,3070,0
20241118,182400,83417131080,3070,3070,3070,3070,0
20241118,182300,83417131080,3070,3070,3070,3070,0
20241118,182200,83417131080,3070,3070,3070,3070,0
20241118,182100,83417131080,3070,3070,3070,3070,0
20241118,182000,83417131080,3070,3070,3070,3070,0
20241118,181900,83417131080,3070,3070,3070,3070,0
20241118,181800,83417131080,3070,3070,3070,3070,0
20241118,181700,83417131080,3070,3070,3070,3070,0
20241118,181600,83417131080,3070,3070,3070,3070,0
20241118,181500,83417131080,3070,3070,3070,3070,0
20241118,181400,83417131080,3070,3070,3070,3070,0
20241118,181300,83417131080,3070,3070,3070,3070,0
20241118,181200,83417131080,3070,3070,3070,3070,0
20241118,181100,83417131080,3070,3070,3070,3070,0
20241118,181000,83417131080,3070,3070,3070,3070,0
20241118,180900,83417131080,3070,3070,3070,3070,109768
20241118,180800,83417131080,3070,3070,3070,3070,0
20241118,180700,83417131080,3070,3070,3070,3070,0
20241118,180600,83417131080,3070,3070,3070,3070,0
20241118,180500,83417131080,3070,3070,3070,3070,0
20241118,180400,83417131080,3070,3070,3070,3070,0
20241118,180300,83417131080,3070,3070,3070,3070,0
20241118,180200,83417131080,3070,3070,3070,3070,0
20241118,180100,83417131080,3070,3070,3070,3070,0
20241118,180000,83417131080,3070,3070,3070,3070,0
20241118,175900,83417131080,3070,3070,3070,3070,0
20241118,175800,83417131080,3070,3070,3070,3070,0
20241118,175700,83417131080,3070,3070,3070,3070,0
20241118,175600,83417131080,3070,3070,3070,3070,0
20241118,175500,83417131080,3070,3070,3070,3070,0
20241118,175400,83417131080,3070,3070,3070,3070,0
20241118,175300,83417131080,3070,3070,3070,3070,0
20241118,175200,83417131080,3070,3070,3070,3070,0
20241118,175100,83417131080,3070,3070,3070,3070,0
20241118,175000,83417131080,3070,3070,3070,3070,0
20241118,174900,83417131080,3070,3070,3070,3070,0
20241118,174800,83417131080,3070,3070,3070,3070,0
20241118,174700,83417131080,3070,3070,3070,3070,0
20241118,174600,83417131080,3070,3070,3070,3070,0
20241118,174500,83417131080,3070,3070,3070,3070,0
20241118,174400,83417131080,3070,3070,3070,3070,0
20241118,174300,83417131080,3070,3070,3070,3070,0
20241118,174200,83417131080,3070,3070,3070,3070,0
20241118,174100,83417131080,3070,3070,3070,3070,0
20241118,174000,83417131080,3070,3070,3070,3070,0
20241118,173900,83417131080,3070,3070,3070,3070,109768
20241118,173800,83417131080,3070,3070,3070,3070,0
20241118,173700,83417131080,3070,3070,3070,3070,0
20241118,173600,83417131080,3070,3070,3070,3070,0
20241118,173500,83417131080,3070,3070,3070,3070,0
20241118,173400,83417131080,3070,3070,3070,3070,0
20241118,173300,83417131080,3070,3070,3070,3070,0
20241118,173200,83417131080,3070,3070,3070,3070,0
20241118,173100,83417131080,3070,3070,3070,3070,0
20241118,173000,83417131080,3070,3070,3070,3070,0
20241118,172900,83417131080,3070,3070,3070,3070,0
20241118,172800,83417131080,3070,3070,3070,3070,0
20241118,172700,83417131080,3070,3070,3070,3070,0
20241118,172600,83417131080,3070,3070,3070,3070,0
20241118,172500,83417131080,3070,3070,3070,3070,0
20241118,172400,83417131080,3070,3070,3070,3070,0
20241118,172300,83417131080,3070,3070,3070,3070,0
20241118,172200,83417131080,3070,3070,3070,3070,0
20241118,172100,83417131080,3070,3070,3070,3070,0
20241118,172000,83417131080,3070,3070,3070,3070,0
20241118,171900,83417131080,3070,3070,3070,3070,0
20241118,171800,83417131080,3070,3070,3070,3070,0
20241118,171700,83417131080,3070,3070,3070,3070,0
20241118,171600,83417131080,3070,3070,3070,3070,0
20241118,171500,83417131080,3070,3070,3070,3070,0
20241118,171400,83417131080,3070,3070,3070,3070,0
20241118,171300,83417131080,3070,3070,3070,3070,0
20241118,171200,83417131080,3070,3070,3070,3070,0
20241118,171100,83417131080,3070,3070,3070,3070,0
20241118,171000,83417131080,3070,3070,3070,3070,0
20241118,170900,83417131080,3070,3070,3070,3070,109768
20241118,170800,83417131080,3070,3070,3070,3070,0
20241118,170700,83417131080,3070,3070,3070,3070,0
20241118,170600,83417131080,3070,3070,3070,3070,0
20241118,170500,83417131080,3070,3070,3070,3070,0
20241118,170400,83417131080,3070,3070,3070,3070,0
20241118,170300,83417131080,3070,3070,3070,3070,0
20241118,170200,83417131080,3070,3070,3070,3070,0
20241118,170100,83417131080,3070,3070,3070,3070,0
20241118,170000,83417131080,3070,3070,3070,3070,0
20241118,165900,83417131080,3070,3070,3070,3070,0
20241118,165800,83417131080,3070,3070,3070,3070,0
20241118,165700,83417131080,3070,3070,3070,3070,0
20241118,165600,83417131080,3070,3070,3070,3070,0
20241118,165500,83417131080,3070,3070,3070,3070,0
20241118,165400,83417131080,3070,3070,3070,3070,0
20241118,165300,83417131080,3070,3070,3070,3070,0
20241118,165200,83417131080,3070,3070,3070,3070,0
20241118,165100,83417131080,3070,3070,3070,3070,0
20241118,165000,83417131080,3070,3070,3070,3070,0
20241118,164900,83417131080,3070,3070,3070,3070,0
20241118,164800,83417131080,3070,3070,3070,3070,0
20241118,164700,83417131080,3070,3070,3070,3070,0
20241118,164600,83417131080,3070,3070,3070,3070,0
20241118,164500,83417131080,3070,3070,3070,3070,0
20241118,164400,83417131080,3070,3070,3070,3070,0
20241118,164300,83417131080,3070,3070,3070,3070,0
20241118,164200,83417131080,3070,3070,3070,3070,0
20241118,164100,83417131080,3070,3070,3070,3070,0
20241118,164000,83417131080,3070,3070,3070,3070,0
20241118,163900,83417131080,3070,3070,3070,3070,109768
20241118,163800,83417131080,3070,3070,3070,3070,0
20241118,163700,83417131080,3070,3070,3070,3070,0
20241118,163600,83417131080,3070,3070,3070,3070,0
20241118,163500,83417131080,3070,3070,3070,3070,0
20241118,163400,83417131080,3070,3070,3070,3070,0
20241118,163300,83417131080,3070,3070,3070,3070,0
20241118,163200,83417131080,3070,3070,3070,3070,0
20241118,163100,83417131080,3070,3070,3070,3070,0
20241118,163000,83417131080,3070,3070,3070,3070,0
20241118,162900,83417131080,3070,3070,3070,3070,0
20241118,162800,83417131080,3070,3070,3070,3070,0
20241118,162700,83417131080,3070,3070,3070,3070,0
20241118,162600,83417131080,3070,3070,3070,3070,0
20241118,162500,83417131080,3070,3070,3070,3070,0
20241118,162400,83417131080,3070,3070,3070,3070,0
20241118,162300,83417131080,3070,3070,3070,3070,0
20241118,162200,83417131080,3070,3070,3070,3070,0
20241118,162100,83417131080,3070,3070,3070,3070,0
20241118,162000,83417131080,3070,3070,3070,3070,0
20241118,161900,83417131080,3070,3070,3070,3070,0
20241118,161800,83417131080,3070,3070,3070,3070,0
20241118,161700,83417131080,3070,3070,3070,3070,0
20241118,161600,83417131080,3070,3070,3070,3070,0
20241118,161500,83417131080,3070,3070,3070,3070,0
20241118,161400,83417131080,3070,3070,3070,3070,0
20241118,161300,83417131080,3070,3070,3070,3070,0
20241118,161200,83417131080,3070,3070,3070,3070,0
20241118,161100,83417131080,3070,3070,3070,3070,0
20241118,161000,83417131080,3070,3070,3070,3070,0
20241118,160900,83417131080,3070,3070,3070,3070,109768
20241118,160800,83417131080,3070,3070,3070,3070,0
20241118,160700,83417131080,3070,3070,3070,3070,0
20241118,160600,83417131080,3070,3070,3070,3070,0
20241118,160500,83417131080,3070,3070,3070,3070,0
20241118,160400,83417131080,3070,3070,3070,3070,0
20241118,160300,83417131080,3070,3070,3070,3070,0
20241118,160200,83417131080,3070,3070,3070,3070,0
20241118,160100,83417131080,3070,3070,3070,3070,0
20241118,160000,83417131080,3070,3070,3070,3070,0
20241118,155900,83417131080,3070,3070,3070,3070,0
20241118,155800,83417131080,3070,3070,3070,3070,0
20241118,155700,83417131080,3070,3070,3070,3070,0
20241118,155600,83417131080,3070,3070,3070,3070,0
20241118,155500,83417131080,3070,3070,3070,3070,0
20241118,155400,83417131080,3070,3070,3070,3070,0
20241118,155300,83417131080,3070,3070,3070,3070,0
20241118,155200,83417131080,3070,3070,3070,3070,0
20241118,155100,83417131080,3070,3070,3070,3070,0
20241118,155000,83417131080,3070,3070,3070,3070,0
20241118,154900,83417131080,3070,3070,3070,3070,0
20241118,154800,83417131080,3070,3070,3070,3070,0
20241118,154700,83417131080,3070,3070,3070,3070,0
20241118,154600,83417131080,3070,3070,3070,3070,0
20241118,154500,83417131080,3070,3070,3070,3070,0
20241118,154400,83417131080,3070,3070,3070,3070,0
20241118,154300,83417131080,3070,3070,3070,3070,0
20241118,154200,83417131080,3070,3070,3070,3070,0
20241118,154100,83417131080,3070,3070,3070,3070,0
20241118,154000,83417131080,3070,3070,3070,3070,0
20241118,153900,83417131080,3070,3070,3070,3070,109768
20241118,153800,83417131080,3070,3070,3070,3070,0
20241118,153700,83417131080,3070,3070,3070,3070,0
20241118,153600,83417131080,3070,3070,3070,3070,0
20241118,153500,83417131080,3070,3070,3070,3070,0
20241118,153400,83417131080,3070,3070,3070,3070,0
20241118,153300,83417131080,3070,3070,3070,3070,0
20241118,153200,83417131080,3070,3070,3070,3070,0
20241118,153100,83417131080,3070,3070,3070,3070,0
20241118,153000,83417131080,3070,3070,3070,3070,109768
20241118,152900,83080143320,3060,3060,3060,3060,0
20241118,152800,83080143320,3060,3060,3060,3060,0
20241118,152700,83080143320,3060,3060,3060,3060,0
20241118,152600,83080143320,3060,3060,3060,3060,0
20241118,152500,83080143320,3060,3060,3060,3060,0
20241118,152400,83080143320,3060,3060,3060,3060,0
20241118,152300,83080143320,3060,3060,3060,3060,0
20241118,152200,83080143320,3060,3060,3060,3060,0
20241118,152100,83080143320,3060,3060,3060,3060,0
20241118,152000,83080143320,3060,3060,3060,3060,0
20241118,151900,83080143320,3060,3055,3060,3045,27096
20241118,151800,82997403805,3050,3060,3065,3045,28780
20241118,151700,82909606750,3065,3070,3075,3050,28754
20241118,151600,82821531790,3070,3040,3075,3040,34617
20241118,151500,82715489305,3045,3045,3050,3035,58189
20241118,151400,82538499875,3050,3045,3055,3035,40239
20241118,151300,82416009370,3045,3050,3060,3040,48721
20241118,151200,82267471060,3050,3060,3060,3050,19547
20241118,151100,82207725135,3060,3070,3070,3055,11037
20241118,151000,82173944940,3070,3080,3080,3055,23800
20241118,150900,82101031980,3075,3065,3080,3055,33279
20241118,150800,81999027950,3065,3065,3075,3060,18976
20241118,150700,81940779720,3070,3065,3070,3060,17553
20241118,150600,81887000730,3070,3070,3080,3065,12138
20241118,150500,81849699340,3070,3070,3075,3060,24146
20241118,150400,81775672090,3060,3050,3070,3045,72087
20241118,150300,81555105970,3050,3055,3065,3050,67671
20241118,150200,81348385355,3060,3080,3085,3055,51237
20241118,150100,81191074760,3085,3085,3090,3080,6652
20241118,150000,81170574005,3085,3090,3100,3085,6130
20241118,145900,81151633315,3090,3080,3095,3080,24291
20241118,145800,81076649510,3085,3075,3090,3075,22354
20241118,145700,81007779905,3075,3080,3085,3075,12558
20241118,145600,80969121520,3085,3085,3090,3080,5355
20241118,145500,80952616605,3085,3090,3090,3080,26311
20241118,145400,80871504200,3090,3090,3095,3085,9413
20241118,145300,80842424505,3090,3095,3100,3090,18580
20241118,145200,80784960595,3095,3090,3100,3090,20732
20241118,145100,80720794685,3090,3085,3105,3085,33255
20241118,145000,80617866420,3085,3095,3105,3070,71113
20241118,144900,80398508650,3095,3105,3105,3085,74428
20241118,144800,80168219725,3105,3100,3105,3100,6029
20241118,144700,80149522450,3105,3105,3110,3100,4238
20241118,144600,80136373150,3105,3105,3110,3100,7469
20241118,144500,80113193595,3105,3100,3110,3100,18607
20241118,144400,80055420820,3105,3105,3110,3100,12970
20241118,144300,80015167015,3105,3110,3115,3105,13915
20241118,144200,79971939890,3110,3115,3120,3110,1544
20241118,144100,79967130510,3115,3115,3120,3110,9481
20241118,144000,79937622635,3115,3125,3125,3115,2858
20241118,143900,79928711000,3125,3115,3125,3105,20264
20241118,143800,79865665110,3110,3105,3115,3105,6230
20241118,143700,79846302225,3110,3115,3115,3105,11044
20241118,143600,79811994140,3115,3115,3115,3105,22348
20241118,143500,79742482740,3120,3125,3125,3115,12021
20241118,143400,79705000115,3125,3130,3130,3125,6644
20241118,143300,79684226205,3130,3125,3130,3125,2255
20241118,143200,79677168510,3130,3130,3130,3130,2971
20241118,143100,79667869280,3135,3140,3145,3135,6508
20241118,143000,79647447730,3145,3145,3145,3140,2895
20241118,142900,79638355575,3140,3145,3150,3140,5584
20241118,142800,79620788785,3150,3150,3155,3130,25494
20241118,142700,79540596155,3150,3135,3155,3135,28581
20241118,142600,79450750140,3135,3130,3135,3125,7461
20241118,142500,79427397515,3130,3135,3140,3130,17388
20241118,142400,79372908965,3135,3120,3135,3120,7970
20241118,142300,79347965120,3125,3120,3125,3120,7298
20241118,142200,79325184005,3120,3125,3125,3115,4243
20241118,142100,79311950445,3125,3130,3130,3120,2702
20241118,142000,79303507230,3130,3120,3130,3115,11354
20241118,141900,79268005675,3120,3105,3120,3105,7063
20241118,141800,79246015035,3105,3105,3110,3100,9985
20241118,141700,79215031665,3105,3115,3115,3105,4785
20241118,141600,79200161315,3110,3120,3120,3110,13800
20241118,141500,79157185595,3120,3125,3125,3115,9398
20241118,141400,79127879315,3120,3125,3125,3120,1345
20241118,141300,79123682555,3125,3125,3130,3120,11921
20241118,141200,79086479845,3125,3125,3130,3120,4388
20241118,141100,79072771285,3130,3115,3130,3115,11431
20241118,141000,79037073910,3120,3115,3120,3115,7207
20241118,140900,79014623125,3115,3120,3120,3115,2499
20241118,140800,79006831115,3115,3120,3125,3115,3425
20241118,140700,78996145630,3125,3115,3125,3115,10487
20241118,140600,78963447495,3115,3110,3120,3110,12040
20241118,140500,78925938475,3110,3110,3115,3105,7575
20241118,140400,78902385805,3110,3105,3115,3105,13377
20241118,140300,78860827430,3105,3110,3115,3105,4941
20241118,140200,78845468580,3110,3100,3120,3100,5857
20241118,140100,78827256620,3100,3115,3120,3100,45210
20241118,140000,78686881970,3120,3120,3125,3110,23489
20241118,135900,78613717985,3120,3120,3125,3120,2512
20241118,135800,78605874110,3120,3130,3135,3115,23637
20241118,135700,78532030315,3135,3125,3135,3120,10986
20241118,135600,78497657740,3120,3120,3125,3115,4959
20241118,135500,78482193760,3120,3130,3130,3120,12697
20241118,135400,78442509195,3130,3120,3130,3115,6558
20241118,135300,78422037360,3115,3115,3120,3115,14238
20241118,135200,78377681280,3115,3120,3120,3115,5022
20241118,135100,78362018325,3125,3125,3125,3120,10059
20241118,135000,78330631730,3125,3130,3135,3120,14481
20241118,134900,78285349820,3135,3145,3145,3130,15756
20241118,134800,78235999630,3140,3140,3145,3135,13849
20241118,134700,78192495105,3145,3135,3145,3125,11917
20241118,134600,78155136805,3140,3140,3140,3135,1365
20241118,134500,78150854165,3140,3140,3140,3130,5449
20241118,134400,78133767205,3135,3135,3140,3130,4666
20241118,134300,78119138015,3135,3145,3145,3125,22980
20241118,134200,78047152955,3145,3145,3145,3140,3458
20241118,134100,78036277905,3145,3145,3150,3140,18634
20241118,134000,77977707940,3140,3145,3150,3125,17515
20241118,133900,77922787240,3150,3150,3155,3140,19490
20241118,133800,77861442810,3145,3140,3150,3135,16324
20241118,133700,77810141865,3135,3140,3145,3135,9135
20241118,133600,77781471560,3145,3125,3150,3125,34177
20241118,133500,77674235250,3125,3115,3125,3115,6750
20241118,133400,77653188080,3120,3105,3125,3105,11486
20241118,133300,77617431205,3110,3110,3110,3105,10882
20241118,133200,77583607320,3110,3110,3115,3100,27381
20241118,133100,77498564430,3110,3115,3120,3110,29042
20241118,133000,77408164520,3115,3120,3125,3110,19505
20241118,132900,77347369420,3120,3130,3135,3120,17816
20241118,132800,77291658310,3135,3140,3145,3130,9001
20241118,132700,77263438140,3140,3135,3140,3130,10654
20241118,132600,77230015975,3140,3135,3140,3135,3355
20241118,132500,77219497220,3140,3145,3145,3130,9309
20241118,132400,77190292005,3140,3145,3145,3135,5490
20241118,132300,77173048685,3145,3155,3155,3140,31709
20241118,132200,77073434375,3150,3130,3155,3130,16556
20241118,132100,77021426485,3135,3125,3135,3125,3241
20241118,132000,77011275835,3130,3125,3130,3120,24500
20241118,131900,76934770975,3125,3130,3135,3125,12082
20241118,131800,76896973260,3130,3135,3140,3130,9515
20241118,131700,76867145830,3135,3135,3145,3135,7797
20241118,131600,76842670770,3135,3130,3135,3130,3488
20241118,131500,76831739910,3135,3135,3135,3130,2795
20241118,131400,76822986485,3135,3130,3135,3130,8810
20241118,131300,76795410220,3135,3135,3135,3130,8015
20241118,131200,76770306285,3135,3130,3140,3125,27793
20241118,131100,76683245425,3130,3140,3140,3130,14746
20241118,131000,76637035020,3140,3150,3150,3140,12830
20241118,130900,76596706025,3150,3155,3165,3150,32726
20241118,130800,76493442100,3155,3140,3165,3135,58454
20241118,130700,76309336370,3140,3145,3150,3140,21488
20241118,130600,76241746020,3145,3130,3150,3125,45213
20241118,130500,76099864310,3130,3130,3145,3130,44876
20241118,130400,75959076925,3130,3120,3140,3120,20696
20241118,130300,75894300305,3130,3130,3130,3110,27247
20241118,130200,75809255255,3130,3125,3135,3120,31189
20241118,130100,75711703140,3125,3120,3125,3110,11242
20241118,130000,75676670965,3115,3095,3125,3090,52208
20241118,125900,75514262895,3095,3100,3110,3095,36630
20241118,125800,75400692245,3100,3110,3120,3100,29309
20241118,125700,75309585875,3110,3110,3115,3110,14076
20241118,125600,75265792975,3110,3110,3120,3105,19558
20241118,125500,75204937350,3110,3110,3120,3105,20830
20241118,125400,75140109665,3110,3120,3130,3110,21107
20241118,125300,75074305980,3120,3135,3140,3115,63722
20241118,125200,74874973495,3135,3120,3135,3115,57861
20241118,125100,74694050895,3115,3105,3130,3105,62810
20241118,125000,74498280945,3110,3100,3110,3100,45932
20241118,124900,74355685835,3095,3150,3155,3085,200055
20241118,124800,73732644110,3150,3135,3155,3135,27259
20241118,124700,73646966830,3135,3150,3155,3135,73279
20241118,124600,73416585200,3145,3145,3155,3145,73080
20241118,124500,73186466690,3145,3140,3150,3130,72193
20241118,124400,72959816020,3145,3155,3160,3125,120993
20241118,124300,72579609240,3160,3160,3175,3140,155251
20241118,124200,72089597070,3155,3220,3220,3155,201782
20241118,124100,71445020845,3215,3235,3240,3200,225850
20241118,124000,70719143115,3245,3250,3260,3230,61705
20241118,123900,70518721110,3250,3270,3270,3210,317629
20241118,123800,69489888320,3275,3285,3285,3275,16025
20241118,123700,69437373650,3285,3300,3300,3260,136298
20241118,123600,68990357905,3305,3305,3305,3300,9504
20241118,123500,68958970850,3300,3300,3305,3295,19235
20241118,123400,68895481745,3305,3305,3305,3295,15388
20241118,123300,68844700060,3305,3305,3305,3300,5535
20241118,123200,68826410190,3305,3300,3305,3300,8395
20241118,123100,68798682980,3300,3300,3305,3295,18297
20241118,123000,68738362205,3300,3300,3300,3295,3447
20241118,122900,68726997195,3295,3295,3300,3295,17571
20241118,122800,68669089530,3295,3290,3300,3290,6915
20241118,122700,68646323650,3290,3300,3300,3290,18383
20241118,122600,68585804925,3295,3310,3310,3295,17530
20241118,122500,68527889895,3310,3310,3310,3300,10943
20241118,122400,68491725760,3310,3295,3310,3290,33336
20241118,122300,68381812935,3290,3295,3300,3290,22832
20241118,122200,68306599490,3295,3290,3300,3285,22882
20241118,122100,68231246475,3285,3300,3300,3285,57699
20241118,122000,68041319690,3300,3300,3310,3300,22434
20241118,121900,67967210410,3305,3310,3315,3295,129416
20241118,121800,67539784180,3310,3320,3325,3310,36485
20241118,121700,67418905100,3325,3330,3330,3320,19610
20241118,121600,67353688260,3330,3330,3330,3325,12746
20241118,121500,67311247420,3330,3320,3330,3320,11233
20241118,121400,67273888795,3320,3320,3325,3310,37999
20241118,121300,67147882630,3315,3320,3320,3310,35175
20241118,121200,67031213430,3320,3315,3325,3310,51761
20241118,121100,66859549605,3315,3335,3340,3315,84766
20241118,121000,66577797685,3335,3335,3340,3330,57561
20241118,120900,66386046840,3335,3340,3350,3335,40038
20241118,120800,66252290615,3345,3355,3355,3335,110551
20241118,120700,65882710565,3355,3360,3360,3355,10642
20241118,120600,65846999435,3360,3360,3365,3360,9933
20241118,120500,65813616950,3360,3355,3360,3355,3808
20241118,120400,65800832490,3355,3360,3365,3355,11595
20241118,120300,65761912645,3360,3365,3370,3360,18155
20241118,120200,65700880340,3365,3375,3375,3365,9514
20241118,120100,65668815740,3375,3360,3375,3360,15026
20241118,120000,65618192355,3365,3355,3365,3355,24890
20241118,115900,65534617600,3355,3365,3365,3355,50900
20241118,115800,65363749045,3365,3365,3370,3360,33248
20241118,115700,65251948475,3365,3375,3380,3365,28104
20241118,115600,65157187030,3380,3385,3385,3380,12290
20241118,115500,65115640415,3380,3375,3385,3370,6733
20241118,115400,65092901140,3375,3375,3380,3370,19331
20241118,115300,65027626685,3375,3365,3375,3360,39133
20241118,115200,64895889990,3370,3375,3375,3365,26015
20241118,115100,64808228155,3370,3375,3380,3370,22197
20241118,115000,64733349240,3380,3375,3385,3375,15350
20241118,114900,64681473405,3375,3385,3390,3370,38903
20241118,114800,64550050340,3390,3385,3395,3385,15833
20241118,114700,64496408680,3390,3395,3400,3385,27633
20241118,114600,64402686100,3395,3395,3400,3380,89441
20241118,114500,64099814675,3395,3415,3415,3395,54121
20241118,114400,63915796695,3415,3425,3430,3400,61182
20241118,114300,63707099970,3425,3445,3445,3410,71365
20241118,114200,63462557685,3440,3465,3465,3440,47298
20241118,114100,63299377815,3460,3455,3465,3440,77137
20241118,114000,63033305245,3455,3425,3475,3425,279717
20241118,113900,62066158810,3430,3420,3435,3415,42484
20241118,113800,61920563210,3415,3420,3430,3415,65874
20241118,113700,61694853070,3425,3425,3425,3420,40854
20241118,113600,61555021595,3420,3410,3425,3395,44794
20241118,113500,61401902140,3390,3400,3410,3390,30026
20241118,113400,61299954245,3400,3395,3405,3395,13133
20241118,113300,61255343825,3400,3415,3415,3395,22541
20241118,113200,61178616495,3410,3415,3420,3405,19998
20241118,113100,61110372445,3410,3410,3420,3410,47088
20241118,113000,60949540435,3420,3410,3420,3400,29683
20241118,112900,60848386510,3405,3405,3420,3400,45359
20241118,112800,60693624375,3400,3400,3405,3390,20743
20241118,112700,60623140885,3395,3400,3405,3385,52813
20241118,112600,60443821035,3405,3405,3410,3400,55294
20241118,112500,60255462385,3400,3395,3405,3390,47974
20241118,112400,60092336865,3395,3380,3395,3380,21938
20241118,112300,60017932085,3385,3380,3385,3380,13166
20241118,112200,59973370635,3380,3385,3385,3380,2178
20241118,112100,59966001960,3380,3375,3385,3375,3994
20241118,112000,59952505240,3380,3380,3380,3375,5481
20241118,111900,59934001095,3380,3380,3390,3380,11024
20241118,111800,59896720465,3385,3390,3390,3380,10300
20241118,111700,59861860050,3390,3380,3390,3380,22315
20241118,111600,59786331410,3380,3375,3380,3370,11664
20241118,111500,59746953770,3375,3370,3375,3365,7606
20241118,111400,59721320230,3370,3365,3370,3360,13068
20241118,111300,59677340465,3360,3360,3365,3360,14713
20241118,111200,59627875490,3360,3370,3370,3355,30659
20241118,111100,59524843600,3365,3375,3375,3365,8871
20241118,111000,59494943600,3375,3375,3380,3370,9547
20241118,110900,59462724700,3380,3375,3380,3375,3002
20241118,110800,59452587670,3375,3370,3375,3370,9597
20241118,110700,59420232420,3370,3355,3380,3355,30459
20241118,110600,59317744915,3355,3380,3380,3355,74413
20241118,110500,59067456855,3380,3390,3390,3365,36222
20241118,110400,58945239390,3390,3380,3390,3380,10565
20241118,110300,58909497665,3380,3375,3385,3370,17884
20241118,110200,58849106555,3370,3380,3380,3370,14549
20241118,110100,58800038310,3375,3380,3380,3375,19060
20241118,110000,58735686445,3380,3390,3390,3380,28300
20241118,105900,58639920515,3390,3395,3395,3390,5341
20241118,105800,58621797615,3395,3390,3395,3385,12338
20241118,105700,58579979995,3390,3380,3395,3380,13524
20241118,105600,58534195920,3385,3380,3385,3375,12788
20241118,105500,58490989560,3375,3380,3385,3375,7489
20241118,105400,58465688965,3385,3380,3390,3375,21460
20241118,105300,58393110555,3375,3385,3390,3370,69258
20241118,105200,58159432095,3385,3385,3390,3380,20818
20241118,105100,58088989570,3390,3395,3400,3390,35935
20241118,105000,57967078090,3390,3400,3405,3380,111767
20241118,104900,57588206065,3405,3410,3410,3400,17466
20241118,104800,57528755740,3410,3405,3415,3405,30806
20241118,104700,57423767725,3405,3420,3425,3400,90916
20241118,104600,57114009520,3425,3440,3440,3420,37480
20241118,104500,56985320570,3435,3435,3440,3425,35275
20241118,104400,56864193760,3430,3420,3435,3420,24804
20241118,104300,56779202930,3425,3420,3425,3420,10843
20241118,104200,56742093310,3425,3440,3440,3420,44467
20241118,104100,56589631465,3435,3445,3445,3435,44556
20241118,104000,56436424465,3445,3415,3450,3415,74303
20241118,103900,56181063315,3420,3425,3425,3410,32302
20241118,103800,56070675465,3420,3435,3435,3420,31961
20241118,103700,55961191900,3430,3445,3445,3430,41440
20241118,103600,55818852810,3445,3430,3450,3425,100199
20241118,103500,55474127320,3435,3430,3440,3430,109572
20241118,103400,55097703075,3430,3415,3430,3410,61350
20241118,103300,54887736025,3415,3400,3415,3395,17761
20241118,103200,54827260515,3400,3405,3405,3400,18361
20241118,103100,54764784415,3415,3405,3415,3400,22418
20241118,103000,54688486005,3405,3405,3415,3400,16978
20241118,102900,54630691510,3405,3415,3420,3405,28488
20241118,102800,54533495085,3420,3420,3430,3415,41120
20241118,102700,54392781220,3420,3395,3420,3395,34335
20241118,102600,54275936895,3395,3400,3405,3395,24733
20241118,102500,54191824655,3405,3415,3420,3405,37970
20241118,102400,54062373455,3415,3420,3425,3410,49748
20241118,102300,53892441680,3425,3405,3430,3400,122784
20241118,102200,53472046135,3400,3415,3425,3400,106101
20241118,102100,53109891465,3415,3385,3430,3385,173540
20241118,102000,52518367800,3390,3385,3390,3380,27902
20241118,101900,52423960720,3380,3370,3390,3370,34892
20241118,101800,52305920630,3375,3380,3385,3365,40674
20241118,101700,52168644665,3385,3380,3390,3375,56561
20241118,101600,51977269440,3375,3365,3385,3365,42957
20241118,101500,51832231730,3370,3360,3375,3350,26983
20241118,101400,51741622755,3355,3370,3370,3355,50480
20241118,101300,51571940900,3370,3375,3380,3370,26744
20241118,101200,51481656685,3375,3360,3380,3355,96915
20241118,101100,51154972575,3355,3355,3365,3355,55272
20241118,101000,50969307220,3355,3345,3360,3345,68937
20241118,100900,50738268020,3345,3360,3375,3345,146453
20241118,100800,50246063295,3365,3390,3395,3355,146686
20241118,100700,49751935665,3395,3400,3405,3370,102157
20241118,100600,49406252580,3400,3405,3410,3390,31184
20241118,100500,49300271800,3405,3410,3415,3405,34645
20241118,100400,49182179045,3405,3400,3420,3400,62799
20241118,100300,48968024455,3400,3395,3405,3385,47050
20241118,100200,48808330765,3390,3405,3410,3380,149566
20241118,100100,48301125545,3410,3405,3420,3405,70171
20241118,100000,48061761010,3410,3395,3410,3395,54147
20241118,095900,47877516380,3395,3390,3410,3390,130605
20241118,095800,47433719465,3390,3410,3415,3390,200641
20241118,095700,46752005460,3410,3420,3425,3405,145735
20241118,095600,46254524585,3425,3460,3465,3410,218433
20241118,095500,45505558480,3455,3450,3470,3450,50246
20241118,095400,45331638585,3455,3450,3460,3450,23267
20241118,095300,45251300925,3450,3455,3465,3450,36351
20241118,095200,45125740060,3455,3485,3485,3455,64003
20241118,095100,44903330730,3485,3460,3485,3440,87399
20241118,095000,44601058355,3460,3450,3470,3435,123807
20241118,094900,44173192270,3450,3450,3450,3435,150122
20241118,094800,43656343865,3440,3475,3490,3425,246692
20241118,094700,42804690610,3475,3480,3480,3455,106828
20241118,094600,42434445715,3475,3500,3505,3475,64641
20241118,094500,42209170845,3495,3495,3515,3490,146451
20241118,094400,41696235145,3495,3475,3495,3455,194046
20241118,094300,41022373865,3480,3500,3505,3475,150435
20241118,094200,40498175110,3500,3510,3515,3490,108893
20241118,094100,40117183560,3510,3535,3535,3505,122789
20241118,094000,39685016530,3535,3500,3535,3485,215801
20241118,093900,38927775285,3505,3525,3525,3485,178039
20241118,093800,38304478590,3525,3510,3545,3505,261391
20241118,093700,37383419815,3505,3520,3525,3500,238566
20241118,093600,36545505670,3520,3545,3550,3500,461918
20241118,093500,34920013795,3545,3440,3550,3440,883455
20241118,093400,31809431580,3440,3430,3455,3430,69114
20241118,093300,31571294940,3440,3420,3440,3400,93009
20241118,093200,31253481420,3420,3430,3435,3420,56331
20241118,093100,31060476475,3440,3415,3440,3415,61113
20241118,093000,30850913325,3420,3450,3455,3405,117016
20241118,092900,30450106755,3450,3430,3460,3420,139252
20241118,092800,29970372405,3430,3435,3445,3415,106002
20241118,092700,29606458945,3430,3425,3455,3420,160269
20241118,092600,29055234425,3420,3420,3430,3390,165229
20241118,092500,28492020425,3420,3455,3460,3395,270374
20241118,092400,27566415260,3455,3475,3485,3440,208065
20241118,092300,26846310165,3475,3460,3490,3450,231753
20241118,092200,26041317475,3465,3445,3470,3430,131811
20241118,092100,25586672760,3440,3455,3460,3420,176554
20241118,092000,24979468510,3455,3505,3520,3435,433850
20241118,091900,23472022845,3505,3455,3540,3450,810815
20241118,091800,20631763850,3455,3385,3460,3385,266025
20241118,091700,19717937695,3400,3380,3405,3375,129082
20241118,091600,19280423765,3375,3430,3440,3370,359597
20241118,091500,18060022870,3440,3440,3490,3405,363151
20241118,091400,16805214065,3445,3410,3460,3410,176094
20241118,091300,16199741055,3415,3425,3450,3405,249699
20241118,091200,15344314755,3425,3485,3485,3415,316057
20241118,091100,14257924070,3485,3450,3485,3425,383144
20241118,091000,12933700830,3450,3455,3460,3415,487083
20241118,090900,11257752580,3445,3405,3475,3390,881662
20241118,090800,8234980725,3405,3310,3435,3310,726840
20241118,090700,5769741940,3315,3310,3320,3280,146859
20241118,090600,5284772100,3310,3340,3365,3310,352856
20241118,090500,4105871130,3340,3255,3345,3235,218505
20241118,090400,3383797070,3255,3235,3280,3230,87742
20241118,090300,3097746220,3235,3240,3250,3230,97804
20241118,090200,2780671875,3235,3220,3240,3215,100308
20241118,090100,2457134650,3225,3275,3275,3220,255052
20241118,090000,1627491010,3275,3305,3320,3265,493595