stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,204900,58970976625,3480,3480,3480,3480,135247
20241112,204800,58970976625,3480,3480,3480,3480,0
20241112,204700,58970976625,3480,3480,3480,3480,0
20241112,204600,58970976625,3480,3480,3480,3480,0
20241112,204500,58970976625,3480,3480,3480,3480,0
20241112,204400,58970976625,3480,3480,3480,3480,0
20241112,204300,58970976625,3480,3480,3480,3480,0
20241112,204200,58970976625,3480,3480,3480,3480,0
20241112,204100,58970976625,3480,3480,3480,3480,0
20241112,204000,58970976625,3480,3480,3480,3480,0
20241112,203900,58970976625,3480,3480,3480,3480,0
20241112,203800,58970976625,3480,3480,3480,3480,0
20241112,203700,58970976625,3480,3480,3480,3480,0
20241112,203600,58970976625,3480,3480,3480,3480,0
20241112,203500,58970976625,3480,3480,3480,3480,0
20241112,203400,58970976625,3480,3480,3480,3480,0
20241112,203300,58970976625,3480,3480,3480,3480,0
20241112,203200,58970976625,3480,3480,3480,3480,0
20241112,203100,58970976625,3480,3480,3480,3480,0
20241112,203000,58970976625,3480,3480,3480,3480,0
20241112,202900,58970976625,3480,3480,3480,3480,0
20241112,202800,58970976625,3480,3480,3480,3480,0
20241112,202700,58970976625,3480,3480,3480,3480,0
20241112,202600,58970976625,3480,3480,3480,3480,0
20241112,202500,58970976625,3480,3480,3480,3480,0
20241112,202400,58970976625,3480,3480,3480,3480,0
20241112,202300,58970976625,3480,3480,3480,3480,0
20241112,202200,58970976625,3480,3480,3480,3480,0
20241112,202100,58970976625,3480,3480,3480,3480,0
20241112,202000,58970976625,3480,3480,3480,3480,0
20241112,201900,58970976625,3480,3480,3480,3480,135247
20241112,201800,58970976625,3480,3480,3480,3480,0
20241112,201700,58970976625,3480,3480,3480,3480,0
20241112,201600,58970976625,3480,3480,3480,3480,0
20241112,201500,58970976625,3480,3480,3480,3480,0
20241112,201400,58970976625,3480,3480,3480,3480,0
20241112,201300,58970976625,3480,3480,3480,3480,0
20241112,201200,58970976625,3480,3480,3480,3480,0
20241112,201100,58970976625,3480,3480,3480,3480,0
20241112,201000,58970976625,3480,3480,3480,3480,0
20241112,200900,58970976625,3480,3480,3480,3480,0
20241112,200800,58970976625,3480,3480,3480,3480,0
20241112,200700,58970976625,3480,3480,3480,3480,0
20241112,200600,58970976625,3480,3480,3480,3480,0
20241112,200500,58970976625,3480,3480,3480,3480,0
20241112,200400,58970976625,3480,3480,3480,3480,0
20241112,200300,58970976625,3480,3480,3480,3480,0
20241112,200200,58970976625,3480,3480,3480,3480,0
20241112,200100,58970976625,3480,3480,3480,3480,0
20241112,200000,58970976625,3480,3480,3480,3480,0
20241112,195900,58970976625,3480,3480,3480,3480,0
20241112,195800,58970976625,3480,3480,3480,3480,0
20241112,195700,58970976625,3480,3480,3480,3480,0
20241112,195600,58970976625,3480,3480,3480,3480,0
20241112,195500,58970976625,3480,3480,3480,3480,0
20241112,195400,58970976625,3480,3480,3480,3480,0
20241112,195300,58970976625,3480,3480,3480,3480,0
20241112,195200,58970976625,3480,3480,3480,3480,0
20241112,195100,58970976625,3480,3480,3480,3480,0
20241112,195000,58970976625,3480,3480,3480,3480,0
20241112,194900,58970976625,3480,3480,3480,3480,135247
20241112,194800,58970976625,3480,3480,3480,3480,0
20241112,194700,58970976625,3480,3480,3480,3480,0
20241112,194600,58970976625,3480,3480,3480,3480,0
20241112,194500,58970976625,3480,3480,3480,3480,0
20241112,194400,58970976625,3480,3480,3480,3480,0
20241112,194300,58970976625,3480,3480,3480,3480,0
20241112,194200,58970976625,3480,3480,3480,3480,0
20241112,194100,58970976625,3480,3480,3480,3480,0
20241112,194000,58970976625,3480,3480,3480,3480,0
20241112,193900,58970976625,3480,3480,3480,3480,0
20241112,193800,58970976625,3480,3480,3480,3480,0
20241112,193700,58970976625,3480,3480,3480,3480,0
20241112,193600,58970976625,3480,3480,3480,3480,0
20241112,193500,58970976625,3480,3480,3480,3480,0
20241112,193400,58970976625,3480,3480,3480,3480,0
20241112,193300,58970976625,3480,3480,3480,3480,0
20241112,193200,58970976625,3480,3480,3480,3480,0
20241112,193100,58970976625,3480,3480,3480,3480,0
20241112,193000,58970976625,3480,3480,3480,3480,0
20241112,192900,58970976625,3480,3480,3480,3480,0
20241112,192800,58970976625,3480,3480,3480,3480,0
20241112,192700,58970976625,3480,3480,3480,3480,0
20241112,192600,58970976625,3480,3480,3480,3480,0
20241112,192500,58970976625,3480,3480,3480,3480,0
20241112,192400,58970976625,3480,3480,3480,3480,0
20241112,192300,58970976625,3480,3480,3480,3480,0
20241112,192200,58970976625,3480,3480,3480,3480,0
20241112,192100,58970976625,3480,3480,3480,3480,0
20241112,192000,58970976625,3480,3480,3480,3480,0
20241112,191900,58970976625,3480,3480,3480,3480,135247
20241112,191800,58970976625,3480,3480,3480,3480,0
20241112,191700,58970976625,3480,3480,3480,3480,0
20241112,191600,58970976625,3480,3480,3480,3480,0
20241112,191500,58970976625,3480,3480,3480,3480,0
20241112,191400,58970976625,3480,3480,3480,3480,0
20241112,191300,58970976625,3480,3480,3480,3480,0
20241112,191200,58970976625,3480,3480,3480,3480,0
20241112,191100,58970976625,3480,3480,3480,3480,0
20241112,191000,58970976625,3480,3480,3480,3480,0
20241112,190900,58970976625,3480,3480,3480,3480,0
20241112,190800,58970976625,3480,3480,3480,3480,0
20241112,190700,58970976625,3480,3480,3480,3480,0
20241112,190600,58970976625,3480,3480,3480,3480,0
20241112,190500,58970976625,3480,3480,3480,3480,0
20241112,190400,58970976625,3480,3480,3480,3480,0
20241112,190300,58970976625,3480,3480,3480,3480,0
20241112,190200,58970976625,3480,3480,3480,3480,0
20241112,190100,58970976625,3480,3480,3480,3480,0
20241112,190000,58970976625,3480,3480,3480,3480,0
20241112,185900,58970976625,3480,3480,3480,3480,0
20241112,185800,58970976625,3480,3480,3480,3480,0
20241112,185700,58970976625,3480,3480,3480,3480,0
20241112,185600,58970976625,3480,3480,3480,3480,0
20241112,185500,58970976625,3480,3480,3480,3480,0
20241112,185400,58970976625,3480,3480,3480,3480,0
20241112,185300,58970976625,3480,3480,3480,3480,0
20241112,185200,58970976625,3480,3480,3480,3480,0
20241112,185100,58970976625,3480,3480,3480,3480,0
20241112,185000,58970976625,3480,3480,3480,3480,0
20241112,184900,58970976625,3480,3480,3480,3480,135247
20241112,184800,58970976625,3480,3480,3480,3480,0
20241112,184700,58970976625,3480,3480,3480,3480,0
20241112,184600,58970976625,3480,3480,3480,3480,0
20241112,184500,58970976625,3480,3480,3480,3480,0
20241112,184400,58970976625,3480,3480,3480,3480,0
20241112,184300,58970976625,3480,3480,3480,3480,0
20241112,184200,58970976625,3480,3480,3480,3480,0
20241112,184100,58970976625,3480,3480,3480,3480,0
20241112,184000,58970976625,3480,3480,3480,3480,0
20241112,183900,58970976625,3480,3480,3480,3480,0
20241112,183800,58970976625,3480,3480,3480,3480,0
20241112,183700,58970976625,3480,3480,3480,3480,0
20241112,183600,58970976625,3480,3480,3480,3480,0
20241112,183500,58970976625,3480,3480,3480,3480,0
20241112,183400,58970976625,3480,3480,3480,3480,0
20241112,183300,58970976625,3480,3480,3480,3480,0
20241112,183200,58970976625,3480,3480,3480,3480,0
20241112,183100,58970976625,3480,3480,3480,3480,0
20241112,183000,58970976625,3480,3480,3480,3480,0
20241112,182900,58970976625,3480,3480,3480,3480,0
20241112,182800,58970976625,3480,3480,3480,3480,0
20241112,182700,58970976625,3480,3480,3480,3480,0
20241112,182600,58970976625,3480,3480,3480,3480,0
20241112,182500,58970976625,3480,3480,3480,3480,0
20241112,182400,58970976625,3480,3480,3480,3480,0
20241112,182300,58970976625,3480,3480,3480,3480,0
20241112,182200,58970976625,3480,3480,3480,3480,0
20241112,182100,58970976625,3480,3480,3480,3480,0
20241112,182000,58970976625,3480,3480,3480,3480,0
20241112,181900,58970976625,3480,3480,3480,3480,135247
20241112,181800,58970976625,3480,3480,3480,3480,0
20241112,181700,58970976625,3480,3480,3480,3480,0
20241112,181600,58970976625,3480,3480,3480,3480,0
20241112,181500,58970976625,3480,3480,3480,3480,0
20241112,181400,58970976625,3480,3480,3480,3480,0
20241112,181300,58970976625,3480,3480,3480,3480,0
20241112,181200,58970976625,3480,3480,3480,3480,0
20241112,181100,58970976625,3480,3480,3480,3480,0
20241112,181000,58970976625,3480,3480,3480,3480,0
20241112,180900,58970976625,3480,3480,3480,3480,0
20241112,180800,58970976625,3480,3480,3480,3480,0
20241112,180700,58970976625,3480,3480,3480,3480,0
20241112,180600,58970976625,3480,3480,3480,3480,0
20241112,180500,58970976625,3480,3480,3480,3480,0
20241112,180400,58970976625,3480,3480,3480,3480,0
20241112,180300,58970976625,3480,3480,3480,3480,0
20241112,180200,58970976625,3480,3480,3480,3480,0
20241112,180100,58970976625,3480,3480,3480,3480,0
20241112,180000,58970976625,3480,3480,3480,3480,0
20241112,175900,58970976625,3480,3480,3480,3480,0
20241112,175800,58970976625,3480,3480,3480,3480,0
20241112,175700,58970976625,3480,3480,3480,3480,0
20241112,175600,58970976625,3480,3480,3480,3480,0
20241112,175500,58970976625,3480,3480,3480,3480,0
20241112,175400,58970976625,3480,3480,3480,3480,0
20241112,175300,58970976625,3480,3480,3480,3480,0
20241112,175200,58970976625,3480,3480,3480,3480,0
20241112,175100,58970976625,3480,3480,3480,3480,0
20241112,175000,58970976625,3480,3480,3480,3480,0
20241112,174900,58970976625,3480,3480,3480,3480,135247
20241112,174800,58970976625,3480,3480,3480,3480,0
20241112,174700,58970976625,3480,3480,3480,3480,0
20241112,174600,58970976625,3480,3480,3480,3480,0
20241112,174500,58970976625,3480,3480,3480,3480,0
20241112,174400,58970976625,3480,3480,3480,3480,0
20241112,174300,58970976625,3480,3480,3480,3480,0
20241112,174200,58970976625,3480,3480,3480,3480,0
20241112,174100,58970976625,3480,3480,3480,3480,0
20241112,174000,58970976625,3480,3480,3480,3480,0
20241112,173900,58970976625,3480,3480,3480,3480,0
20241112,173800,58970976625,3480,3480,3480,3480,0
20241112,173700,58970976625,3480,3480,3480,3480,0
20241112,173600,58970976625,3480,3480,3480,3480,0
20241112,173500,58970976625,3480,3480,3480,3480,0
20241112,173400,58970976625,3480,3480,3480,3480,0
20241112,173300,58970976625,3480,3480,3480,3480,0
20241112,173200,58970976625,3480,3480,3480,3480,0
20241112,173100,58970976625,3480,3480,3480,3480,0
20241112,173000,58970976625,3480,3480,3480,3480,0
20241112,172900,58970976625,3480,3480,3480,3480,0
20241112,172800,58970976625,3480,3480,3480,3480,0
20241112,172700,58970976625,3480,3480,3480,3480,0
20241112,172600,58970976625,3480,3480,3480,3480,0
20241112,172500,58970976625,3480,3480,3480,3480,0
20241112,172400,58970976625,3480,3480,3480,3480,0
20241112,172300,58970976625,3480,3480,3480,3480,0
20241112,172200,58970976625,3480,3480,3480,3480,0
20241112,172100,58970976625,3480,3480,3480,3480,0
20241112,172000,58970976625,3480,3480,3480,3480,0
20241112,171900,58970976625,3480,3480,3480,3480,135247
20241112,171800,58970976625,3480,3480,3480,3480,0
20241112,171700,58970976625,3480,3480,3480,3480,0
20241112,171600,58970976625,3480,3480,3480,3480,0
20241112,171500,58970976625,3480,3480,3480,3480,0
20241112,171400,58970976625,3480,3480,3480,3480,0
20241112,171300,58970976625,3480,3480,3480,3480,0
20241112,171200,58970976625,3480,3480,3480,3480,0
20241112,171100,58970976625,3480,3480,3480,3480,0
20241112,171000,58970976625,3480,3480,3480,3480,0
20241112,170900,58970976625,3480,3480,3480,3480,0
20241112,170800,58970976625,3480,3480,3480,3480,0
20241112,170700,58970976625,3480,3480,3480,3480,0
20241112,170600,58970976625,3480,3480,3480,3480,0
20241112,170500,58970976625,3480,3480,3480,3480,0
20241112,170400,58970976625,3480,3480,3480,3480,0
20241112,170300,58970976625,3480,3480,3480,3480,0
20241112,170200,58970976625,3480,3480,3480,3480,0
20241112,170100,58970976625,3480,3480,3480,3480,0
20241112,170000,58970976625,3480,3480,3480,3480,0
20241112,165900,58970976625,3480,3480,3480,3480,0
20241112,165800,58970976625,3480,3480,3480,3480,0
20241112,165700,58970976625,3480,3480,3480,3480,0
20241112,165600,58970976625,3480,3480,3480,3480,0
20241112,165500,58970976625,3480,3480,3480,3480,0
20241112,165400,58970976625,3480,3480,3480,3480,0
20241112,165300,58970976625,3480,3480,3480,3480,0
20241112,165200,58970976625,3480,3480,3480,3480,0
20241112,165100,58970976625,3480,3480,3480,3480,0
20241112,165000,58970976625,3480,3480,3480,3480,0
20241112,164900,58970976625,3480,3480,3480,3480,135247
20241112,164800,58970976625,3480,3480,3480,3480,0
20241112,164700,58970976625,3480,3480,3480,3480,0
20241112,164600,58970976625,3480,3480,3480,3480,0
20241112,164500,58970976625,3480,3480,3480,3480,0
20241112,164400,58970976625,3480,3480,3480,3480,0
20241112,164300,58970976625,3480,3480,3480,3480,0
20241112,164200,58970976625,3480,3480,3480,3480,0
20241112,164100,58970976625,3480,3480,3480,3480,0
20241112,164000,58970976625,3480,3480,3480,3480,0
20241112,163900,58970976625,3480,3480,3480,3480,0
20241112,163800,58970976625,3480,3480,3480,3480,0
20241112,163700,58970976625,3480,3480,3480,3480,0
20241112,163600,58970976625,3480,3480,3480,3480,0
20241112,163500,58970976625,3480,3480,3480,3480,0
20241112,163400,58970976625,3480,3480,3480,3480,0
20241112,163300,58970976625,3480,3480,3480,3480,0
20241112,163200,58970976625,3480,3480,3480,3480,0
20241112,163100,58970976625,3480,3480,3480,3480,0
20241112,163000,58970976625,3480,3480,3480,3480,0
20241112,162900,58970976625,3480,3480,3480,3480,0
20241112,162800,58970976625,3480,3480,3480,3480,0
20241112,162700,58970976625,3480,3480,3480,3480,0
20241112,162600,58970976625,3480,3480,3480,3480,0
20241112,162500,58970976625,3480,3480,3480,3480,0
20241112,162400,58970976625,3480,3480,3480,3480,0
20241112,162300,58970976625,3480,3480,3480,3480,0
20241112,162200,58970976625,3480,3480,3480,3480,0
20241112,162100,58970976625,3480,3480,3480,3480,0
20241112,162000,58970976625,3480,3480,3480,3480,0
20241112,161900,58970976625,3480,3480,3480,3480,135247
20241112,161800,58970976625,3480,3480,3480,3480,0
20241112,161700,58970976625,3480,3480,3480,3480,0
20241112,161600,58970976625,3480,3480,3480,3480,0
20241112,161500,58970976625,3480,3480,3480,3480,0
20241112,161400,58970976625,3480,3480,3480,3480,0
20241112,161300,58970976625,3480,3480,3480,3480,0
20241112,161200,58970976625,3480,3480,3480,3480,0
20241112,161100,58970976625,3480,3480,3480,3480,0
20241112,161000,58970976625,3480,3480,3480,3480,0
20241112,160900,58970976625,3480,3480,3480,3480,0
20241112,160800,58970976625,3480,3480,3480,3480,0
20241112,160700,58970976625,3480,3480,3480,3480,0
20241112,160600,58970976625,3480,3480,3480,3480,0
20241112,160500,58970976625,3480,3480,3480,3480,0
20241112,160400,58970976625,3480,3480,3480,3480,0
20241112,160300,58970976625,3480,3480,3480,3480,0
20241112,160200,58970976625,3480,3480,3480,3480,0
20241112,160100,58970976625,3480,3480,3480,3480,0
20241112,160000,58970976625,3480,3480,3480,3480,0
20241112,155900,58970976625,3480,3480,3480,3480,0
20241112,155800,58970976625,3480,3480,3480,3480,0
20241112,155700,58970976625,3480,3480,3480,3480,0
20241112,155600,58970976625,3480,3480,3480,3480,0
20241112,155500,58970976625,3480,3480,3480,3480,0
20241112,155400,58970976625,3480,3480,3480,3480,0
20241112,155300,58970976625,3480,3480,3480,3480,0
20241112,155200,58970976625,3480,3480,3480,3480,0
20241112,155100,58970976625,3480,3480,3480,3480,0
20241112,155000,58970976625,3480,3480,3480,3480,0
20241112,154900,58970976625,3480,3480,3480,3480,135247
20241112,154800,58970976625,3480,3480,3480,3480,0
20241112,154700,58970976625,3480,3480,3480,3480,0
20241112,154600,58970976625,3480,3480,3480,3480,0
20241112,154500,58970976625,3480,3480,3480,3480,0
20241112,154400,58970976625,3480,3480,3480,3480,0
20241112,154300,58970976625,3480,3480,3480,3480,0
20241112,154200,58970976625,3480,3480,3480,3480,0
20241112,154100,58970976625,3480,3480,3480,3480,0
20241112,154000,58970976625,3480,3480,3480,3480,0
20241112,153900,58970976625,3480,3480,3480,3480,0
20241112,153800,58970976625,3480,3480,3480,3480,0
20241112,153700,58970976625,3480,3480,3480,3480,0
20241112,153600,58970976625,3480,3480,3480,3480,0
20241112,153500,58970976625,3480,3480,3480,3480,0
20241112,153400,58970976625,3480,3480,3480,3480,0
20241112,153300,58970976625,3480,3480,3480,3480,0
20241112,153200,58970976625,3480,3480,3480,3480,0
20241112,153100,58970976625,3480,3480,3480,3480,0
20241112,153000,58970976625,3480,3480,3480,3480,135247
20241112,152900,58500317065,3480,3480,3480,3480,0
20241112,152800,58500317065,3480,3480,3480,3480,0
20241112,152700,58500317065,3480,3480,3480,3480,0
20241112,152600,58500317065,3480,3480,3480,3480,0
20241112,152500,58500317065,3480,3480,3480,3480,0
20241112,152400,58500317065,3480,3480,3480,3480,0
20241112,152300,58500317065,3480,3480,3480,3480,0
20241112,152200,58500317065,3480,3480,3480,3480,0
20241112,152100,58500317065,3480,3480,3480,3480,0
20241112,152000,58500317065,3480,3480,3480,3480,0
20241112,151900,58500317065,3480,3475,3485,3465,38112
20241112,151800,58367758730,3470,3490,3500,3465,68871
20241112,151700,58127727370,3495,3460,3500,3460,86006
20241112,151600,57828255040,3460,3450,3460,3440,41814
20241112,151500,57683812780,3455,3445,3455,3430,75722
20241112,151400,57423135605,3445,3455,3455,3430,85853
20241112,151300,57127762535,3450,3465,3465,3445,43466
20241112,151200,56977744240,3460,3470,3475,3455,46070
20241112,151100,56818122945,3470,3475,3480,3455,38205
20241112,151000,56685619540,3475,3480,3485,3470,25625
20241112,150900,56596530220,3480,3455,3480,3455,68964
20241112,150800,56357406090,3460,3455,3465,3445,35765
20241112,150700,56233853625,3455,3465,3465,3450,44778
20241112,150600,56079208235,3460,3460,3470,3455,29415
20241112,150500,55977474740,3460,3475,3475,3455,35357
20241112,150400,55855051055,3475,3485,3485,3470,11671
20241112,150300,55814432315,3480,3485,3490,3475,11788
20241112,150200,55773389080,3485,3495,3495,3470,26617
20241112,150100,55680867640,3495,3490,3500,3485,22736
20241112,150000,55601342675,3495,3470,3495,3460,15889
20241112,145900,55546136180,3470,3475,3475,3455,35226
20241112,145800,55423950300,3475,3470,3475,3460,26781
20241112,145700,55331100045,3470,3470,3480,3445,42429
20241112,145600,55184314295,3470,3485,3490,3455,44052
20241112,145500,55031240090,3490,3495,3495,3485,20384
20241112,145400,54960079990,3495,3505,3510,3495,29909
20241112,145300,54855416845,3505,3525,3530,3495,26070
20241112,145200,54763881820,3520,3520,3530,3515,17703
20241112,145100,54701497120,3520,3500,3520,3500,17632
20241112,145000,54639685170,3500,3515,3515,3500,18837
20241112,144900,54573683735,3515,3525,3530,3515,16938
20241112,144800,54514060110,3530,3540,3540,3520,36600
20241112,144700,54384971035,3535,3535,3545,3530,35753
20241112,144600,54258554610,3535,3530,3535,3520,49602
20241112,144500,54083544330,3525,3535,3540,3525,48722
20241112,144400,53911452775,3535,3520,3540,3515,84673
20241112,144300,53612664190,3520,3510,3525,3500,57468
20241112,144200,53410667440,3510,3480,3515,3475,72854
20241112,144100,53156008600,3480,3470,3480,3460,38132
20241112,144000,53023631585,3475,3465,3475,3460,12419
20241112,143900,52980572820,3465,3470,3485,3465,23266
20241112,143800,52899818115,3475,3450,3485,3450,75231
20241112,143700,52639138100,3455,3450,3455,3445,37140
20241112,143600,52511012155,3455,3460,3465,3445,27678
20241112,143500,52415444545,3460,3460,3465,3450,74386
20241112,143400,52158339055,3460,3450,3465,3450,36883
20241112,143300,52030805770,3450,3455,3465,3450,88181
20241112,143200,51726292810,3455,3480,3480,3455,53137
20241112,143100,51542125710,3480,3485,3490,3475,41669
20241112,143000,51397017815,3485,3490,3495,3485,12769
20241112,142900,51352485705,3490,3485,3495,3480,27403
20241112,142800,51256947315,3485,3480,3490,3470,30461
20241112,142700,51150928655,3485,3465,3500,3455,115031
20241112,142600,50751462665,3465,3475,3490,3465,59267
20241112,142500,50545536535,3470,3490,3490,3470,47512
20241112,142400,50380178825,3495,3505,3510,3485,69403
20241112,142300,50137600030,3505,3510,3520,3505,19379
20241112,142200,50069616330,3510,3525,3525,3510,18192
20241112,142100,50005684005,3525,3525,3530,3515,12859
20241112,142000,49960419020,3530,3520,3530,3515,20676
20241112,141900,49887621535,3525,3525,3525,3510,13935
20241112,141800,49838578325,3510,3525,3525,3500,33985
20241112,141700,49719382705,3525,3525,3535,3520,12000
20241112,141600,49677026235,3525,3535,3535,3505,35318
20241112,141500,49552690055,3540,3540,3545,3530,21116
20241112,141400,49478013635,3540,3550,3550,3535,10143
20241112,141300,49442081060,3545,3560,3565,3545,18360
20241112,141200,49376798890,3565,3565,3570,3560,7090
20241112,141100,49351512820,3560,3565,3565,3560,11246
20241112,141000,49311455550,3565,3560,3565,3555,19507
20241112,140900,49241979185,3550,3555,3560,3550,15136
20241112,140800,49188204875,3550,3555,3560,3550,5531
20241112,140700,49168537350,3555,3550,3555,3545,7792
20241112,140600,49140863190,3560,3565,3565,3550,9832
20241112,140500,49105922995,3565,3560,3565,3550,20771
20241112,140400,49032092215,3560,3560,3565,3560,7687
20241112,140300,49004702110,3560,3560,3560,3555,8676
20241112,140200,48973828720,3560,3565,3575,3555,27831
20241112,140100,48874566150,3565,3565,3575,3565,55995
20241112,140000,48674762170,3565,3540,3565,3540,64992
20241112,135900,48444006110,3540,3535,3540,3530,15372
20241112,135800,48389654615,3535,3520,3535,3510,19997
20241112,135700,48319138040,3525,3515,3530,3515,7677
20241112,135600,48292091425,3510,3530,3535,3510,28693
20241112,135500,48191030795,3520,3515,3530,3515,20064
20241112,135400,48120352760,3515,3520,3520,3510,3964
20241112,135300,48106414040,3520,3515,3520,3515,10867
20241112,135200,48068201895,3515,3510,3520,3510,12238
20241112,135100,48025185170,3515,3510,3515,3505,12923
20241112,135000,47979824955,3510,3520,3520,3495,6005
20241112,134900,47958765030,3525,3495,3525,3490,36772
20241112,134800,47829993325,3495,3515,3515,3495,23894
20241112,134700,47746308170,3515,3520,3520,3505,18341
20241112,134600,47681905515,3520,3530,3530,3510,10887
20241112,134500,47643588825,3530,3530,3530,3525,11863
20241112,134400,47601733740,3530,3505,3535,3505,50679
20241112,134300,47423287820,3510,3505,3515,3505,20101
20241112,134200,47352780230,3500,3500,3505,3495,9473
20241112,134100,47319626850,3500,3495,3500,3480,28248
20241112,134000,47221091955,3495,3520,3520,3495,34658
20241112,133900,47099569420,3515,3500,3520,3490,37660
20241112,133800,46967430505,3500,3495,3500,3485,24135
20241112,133700,46883120600,3500,3485,3515,3480,45248
20241112,133600,46724960350,3485,3475,3495,3450,130995
20241112,133500,46270414805,3475,3510,3510,3475,191178
20241112,133400,45602514655,3505,3505,3515,3505,28484
20241112,133300,45502591965,3505,3510,3515,3505,24613
20241112,133200,45416247455,3515,3510,3540,3510,16283
20241112,133100,45358969115,3515,3505,3515,3500,38923
20241112,133000,45222454450,3505,3505,3510,3500,84334
20241112,132900,44926994315,3505,3510,3515,3505,20365
20241112,132800,44855493950,3510,3545,3545,3505,120086
20241112,132700,44433059280,3540,3540,3545,3540,3973
20241112,132600,44418986775,3535,3525,3545,3525,24807
20241112,132500,44331282525,3525,3530,3535,3525,4278
20241112,132400,44316184420,3530,3535,3535,3520,11599
20241112,132300,44275280130,3530,3545,3545,3520,43810
20241112,132200,44120535665,3545,3550,3555,3540,33162
20241112,132100,44002950750,3550,3545,3550,3535,22872
20241112,132000,43921901695,3540,3535,3550,3535,21757
20241112,131900,43844824305,3535,3520,3540,3515,29486
20241112,131800,43740821795,3525,3530,3530,3520,14795
20241112,131700,43688669880,3530,3535,3535,3525,18394
20241112,131600,43623758470,3530,3510,3540,3510,69158
20241112,131500,43380469245,3515,3515,3515,3505,50978
20241112,131400,43201499350,3525,3515,3530,3510,117619
20241112,131300,42787974660,3515,3525,3530,3505,109240
20241112,131200,42404330995,3515,3535,3540,3515,215071
20241112,131100,41645895445,3535,3550,3550,3535,102850
20241112,131000,41281447130,3555,3565,3565,3550,109436
20241112,130900,40892204105,3570,3570,3575,3565,32913
20241112,130800,40774699870,3570,3575,3575,3570,17232
20241112,130700,40713143430,3575,3570,3575,3565,48937
20241112,130600,40538494610,3570,3575,3580,3570,39614
20241112,130500,40396953840,3580,3580,3585,3575,14241
20241112,130400,40345974495,3580,3585,3585,3580,31607
20241112,130300,40232814315,3580,3585,3590,3580,7285
20241112,130200,40206704965,3585,3590,3590,3580,4787
20241112,130100,40189541605,3590,3585,3590,3580,10962
20241112,130000,40150258475,3590,3590,3590,3585,34083
20241112,125900,40028027270,3590,3595,3595,3590,24364
20241112,125800,39940557615,3595,3595,3595,3590,7142
20241112,125700,39914893045,3595,3590,3595,3585,9813
20241112,125600,39879656740,3590,3595,3595,3585,19118
20241112,125500,39811022495,3595,3600,3600,3590,4924
20241112,125400,39793321325,3600,3595,3600,3590,21369
20241112,125300,39716566755,3590,3595,3600,3590,19383
20241112,125200,39646893050,3600,3600,3600,3595,5163
20241112,125100,39628327995,3600,3605,3610,3600,22248
20241112,125000,39548163265,3610,3610,3610,3600,8218
20241112,124900,39518552535,3605,3610,3610,3600,68440
20241112,124800,39271988840,3610,3620,3620,3610,15287
20241112,124700,39216719015,3620,3625,3625,3615,8447
20241112,124600,39186126815,3625,3620,3625,3620,6134
20241112,124500,39163915445,3620,3625,3625,3620,7519
20241112,124400,39136682290,3620,3630,3635,3620,3511
20241112,124300,39123942585,3630,3635,3635,3625,4406
20241112,124200,39107946305,3630,3625,3630,3625,922
20241112,124100,39104600665,3630,3630,3630,3625,4455
20241112,124000,39088439770,3630,3625,3630,3620,2584
20241112,123900,39079075675,3625,3625,3635,3625,12312
20241112,123800,39034444610,3635,3630,3635,3625,6350
20241112,123700,39011391005,3625,3635,3635,3625,11246
20241112,123600,38970555335,3635,3635,3640,3625,12790
20241112,123500,38924092165,3635,3630,3640,3630,7648
20241112,123400,38896311545,3630,3640,3640,3625,15188
20241112,123300,38841086290,3640,3630,3645,3630,30212
20241112,123200,38731195600,3635,3625,3635,3620,11206
20241112,123100,38690529275,3625,3630,3630,3625,8783
20241112,123000,38658665725,3620,3615,3625,3615,10536
20241112,122900,38620505840,3620,3620,3625,3615,3573
20241112,122800,38607566010,3620,3615,3620,3610,14351
20241112,122700,38555667265,3615,3610,3620,3605,5720
20241112,122600,38535015815,3610,3610,3610,3605,6694
20241112,122500,38510854390,3610,3610,3610,3605,5587
20241112,122400,38490696295,3610,3610,3610,3605,2092
20241112,122300,38483149665,3610,3605,3610,3600,2782
20241112,122200,38473120225,3605,3605,3610,3605,6771
20241112,122100,38448703170,3605,3605,3610,3600,16788
20241112,122000,38388215775,3605,3610,3620,3600,38193
20241112,121900,38250492130,3610,3620,3620,3610,18606
20241112,121800,38183285540,3615,3615,3620,3615,4482
20241112,121700,38167068600,3615,3620,3620,3615,5587
20241112,121600,38146862105,3620,3620,3625,3615,12846
20241112,121500,38100365560,3625,3635,3635,3620,4579
20241112,121400,38083768685,3635,3635,3640,3625,9531
20241112,121300,38049170975,3640,3640,3640,3635,800
20241112,121200,38046261530,3640,3640,3640,3635,4932
20241112,121100,38028322065,3640,3645,3645,3635,10521
20241112,121000,37990016410,3645,3640,3650,3635,12159
20241112,120900,37945719780,3640,3635,3640,3630,3603
20241112,120800,37932632310,3635,3635,3640,3635,1718
20241112,120700,37926387355,3635,3620,3635,3615,7426
20241112,120600,37899490450,3615,3620,3625,3615,6244
20241112,120500,37876907360,3620,3625,3625,3620,11823
20241112,120400,37834088355,3625,3625,3630,3620,1848
20241112,120300,37827390160,3620,3645,3645,3620,36285
20241112,120200,37695456170,3645,3630,3645,3625,10263
20241112,120100,37658113690,3630,3635,3635,3625,3191
20241112,120000,37646531190,3635,3630,3635,3630,3999
20241112,115900,37631998850,3630,3625,3630,3620,3420
20241112,115800,37619602145,3625,3620,3625,3615,6212
20241112,115700,37597117275,3620,3630,3630,3620,4472
20241112,115600,37580912505,3625,3620,3625,3620,5652
20241112,115500,37560430835,3620,3625,3625,3615,4965
20241112,115400,37542460545,3625,3620,3630,3610,4040
20241112,115300,37527862210,3620,3610,3630,3605,36506
20241112,115200,37395780125,3615,3615,3620,3610,7062
20241112,115100,37370265230,3615,3615,3615,3610,13583
20241112,115000,37321180895,3615,3615,3615,3610,7908
20241112,114900,37292593685,3615,3605,3615,3600,25504
20241112,114800,37200637160,3605,3610,3610,3600,11360
20241112,114700,37159666155,3610,3610,3615,3605,4586
20241112,114600,37143109535,3610,3610,3615,3605,9319
20241112,114500,37109493870,3605,3615,3615,3605,12505
20241112,114400,37064376105,3610,3610,3615,3605,9458
20241112,114300,37030237970,3610,3620,3625,3610,15168
20241112,114200,36975388860,3620,3605,3620,3600,32366
20241112,114100,36858669580,3600,3610,3610,3600,11432
20241112,114000,36817456120,3605,3605,3610,3605,23029
20241112,113900,36734424130,3610,3610,3615,3610,18683
20241112,113800,36666949200,3610,3610,3620,3610,21384
20241112,113700,36589710685,3610,3615,3620,3610,5414
20241112,113600,36570145290,3615,3620,3620,3610,22273
20241112,113500,36489583265,3625,3625,3630,3620,7641
20241112,113400,36461898245,3620,3625,3630,3620,5466
20241112,113300,36442089280,3625,3625,3630,3625,1506
20241112,113200,36436628110,3625,3630,3630,3625,4480
20241112,113100,36420366415,3630,3640,3640,3630,8877
20241112,113000,36388124415,3640,3640,3640,3625,6116
20241112,112900,36365915315,3645,3650,3650,3640,7961
20241112,112800,36336876995,3655,3655,3665,3650,53254
20241112,112700,36142004240,3650,3620,3655,3620,53647
20241112,112600,35946241565,3625,3625,3630,3615,19786
20241112,112500,35874591165,3630,3620,3630,3615,13730
20241112,112400,35824884770,3620,3625,3625,3610,11419
20241112,112300,35783549140,3625,3645,3645,3605,100568
20241112,112200,35419084685,3645,3630,3645,3630,7942
20241112,112100,35390217250,3630,3630,3635,3625,6712
20241112,112000,35365852650,3635,3630,3635,3625,12003
20241112,111900,35322321970,3630,3630,3635,3625,23119
20241112,111800,35238416615,3630,3635,3635,3625,17479
20241112,111700,35174960435,3635,3650,3650,3635,22989
20241112,111600,35091299340,3650,3650,3655,3650,8423
20241112,111500,35060554550,3650,3645,3655,3640,4662
20241112,111400,35043560365,3645,3650,3655,3640,8023
20241112,111300,35014328045,3640,3645,3660,3640,6864
20241112,111200,34989260190,3645,3635,3645,3630,12358
20241112,111100,34944330595,3630,3630,3635,3630,8679
20241112,111000,34912813195,3630,3650,3650,3625,32025
20241112,110900,34796308035,3650,3650,3655,3640,16233
20241112,110800,34737124665,3650,3670,3670,3650,38935
20241112,110700,34594822835,3670,3665,3680,3660,15483
20241112,110600,34538084605,3665,3645,3665,3645,17037
20241112,110500,34475922445,3645,3655,3660,3640,48641
20241112,110400,34298473905,3655,3685,3685,3650,68358
20241112,110300,34047825365,3690,3700,3700,3685,49422
20241112,110200,33865287200,3700,3680,3705,3680,63193
20241112,110100,33631683995,3680,3690,3690,3675,32469
20241112,110000,33512228970,3690,3670,3690,3665,9353
20241112,105900,33477802870,3670,3675,3675,3665,35486
20241112,105800,33347585315,3675,3675,3675,3665,15454
20241112,105700,33290836965,3675,3675,3685,3670,16727
20241112,105600,33229362690,3680,3665,3685,3660,24015
20241112,105500,33141038625,3665,3680,3685,3660,57477
20241112,105400,32929983820,3685,3685,3695,3680,29575
20241112,105300,32821002420,3685,3695,3700,3680,43011
20241112,105200,32662398590,3695,3695,3705,3690,62919
20241112,105100,32429706475,3695,3705,3705,3680,92474
20241112,105000,32087697700,3700,3690,3705,3680,99187
20241112,104900,31721211605,3685,3660,3690,3660,57172
20241112,104800,31511073130,3660,3655,3660,3645,21705
20241112,104700,31431753035,3655,3670,3680,3655,49249
20241112,104600,31251003305,3670,3655,3670,3650,34169
20241112,104500,31125906030,3655,3635,3655,3635,51039
20241112,104400,30939776250,3635,3630,3640,3625,18260
20241112,104300,30873381730,3630,3615,3630,3615,17567
20241112,104200,30809729375,3620,3625,3630,3615,18615
20241112,104100,30742338725,3630,3630,3630,3625,9192
20241112,104000,30709010015,3630,3625,3630,3620,12116
20241112,103900,30665091815,3625,3620,3630,3620,6631
20241112,103800,30641077615,3625,3635,3635,3625,17273
20241112,103700,30578383430,3635,3625,3635,3625,8031
20241112,103600,30549220575,3625,3635,3635,3620,17741
20241112,103500,30484892790,3630,3650,3650,3625,17830
20241112,103400,30420029485,3650,3645,3655,3645,46144
20241112,103300,30251651310,3650,3630,3650,3625,35947
20241112,103200,30120875175,3630,3605,3630,3600,32434
20241112,103100,30003534155,3605,3605,3605,3595,11528
20241112,103000,29962018815,3605,3600,3610,3585,52666
20241112,102900,29772603840,3600,3585,3600,3580,37403
20241112,102800,29638394775,3590,3600,3605,3590,11127
20241112,102700,29598388080,3600,3605,3610,3590,29127
20241112,102600,29493513255,3600,3600,3615,3595,39786
20241112,102500,29350104925,3600,3585,3600,3580,38843
20241112,102400,29210516070,3580,3585,3585,3575,51772
20241112,102300,29025227185,3590,3585,3595,3580,78166
20241112,102200,28744866390,3580,3560,3585,3555,40646
20241112,102100,28599657225,3560,3555,3570,3535,133531
20241112,102000,28125101485,3555,3590,3595,3525,285790
20241112,101900,27108822345,3590,3610,3610,3590,144753
20241112,101800,26587905185,3610,3610,3615,3600,60396
20241112,101700,26370104860,3610,3610,3615,3605,45754
20241112,101600,26205046345,3610,3620,3620,3610,74855
20241112,101500,25934601680,3620,3630,3630,3620,37334
20241112,101400,25799396115,3630,3620,3630,3620,11530
20241112,101300,25757618540,3625,3625,3630,3620,30228
20241112,101200,25648131720,3625,3630,3630,3615,48978
20241112,101100,25470813310,3630,3650,3650,3630,45523
20241112,101000,25305068090,3645,3645,3665,3640,42566
20241112,100900,25149852175,3650,3665,3675,3645,72000
20241112,100800,24886703090,3660,3670,3680,3660,14552
20241112,100700,24833269470,3675,3660,3685,3655,28319
20241112,100600,24729556445,3660,3660,3665,3655,22323
20241112,100500,24647877445,3660,3655,3660,3650,35332
20241112,100400,24518670305,3655,3665,3665,3655,31719
20241112,100300,24402639220,3665,3675,3680,3665,29840
20241112,100200,24293145645,3670,3680,3680,3670,12899
20241112,100100,24245720940,3680,3695,3700,3680,26977
20241112,100000,24146268375,3700,3700,3705,3695,38079
20241112,095900,24005407875,3700,3685,3700,3680,15701
20241112,095800,23947498435,3685,3670,3690,3670,20939
20241112,095700,23870417450,3675,3660,3690,3660,42918
20241112,095600,23712658930,3665,3655,3665,3655,20575
20241112,095500,23637361920,3655,3650,3660,3650,25353
20241112,095400,23544750905,3650,3655,3670,3645,110242
20241112,095300,23142113835,3655,3670,3670,3655,94745
20241112,095200,22794892630,3670,3675,3680,3670,39794
20241112,095100,22648678000,3675,3685,3685,3670,84122
20241112,095000,22339609095,3680,3695,3700,3680,80111
20241112,094900,22044133715,3700,3710,3710,3695,32972
20241112,094800,21922177105,3710,3715,3725,3700,89931
20241112,094700,21587409565,3715,3710,3720,3695,43661
20241112,094600,21425624475,3705,3730,3735,3700,120985
20241112,094500,20976381785,3730,3730,3740,3720,44676
20241112,094400,20809739725,3730,3730,3735,3725,27746
20241112,094300,20706286945,3730,3735,3740,3720,55067
20241112,094200,20500887450,3740,3720,3745,3715,41610
20241112,094100,20345440540,3720,3750,3750,3710,106772
20241112,094000,19946339995,3745,3740,3750,3730,174049
20241112,093900,19295468265,3730,3700,3740,3695,46480
20241112,093800,19122544790,3700,3705,3705,3690,35643
20241112,093700,18990666650,3700,3705,3705,3700,14563
20241112,093600,18936748395,3705,3710,3715,3705,29445
20241112,093500,18827529470,3715,3735,3735,3710,71550
20241112,093400,18560936115,3740,3710,3740,3700,63737
20241112,093300,18324157925,3710,3685,3715,3675,59356
20241112,093200,18104724605,3690,3700,3700,3685,46839
20241112,093100,17931742430,3705,3710,3715,3680,76206
20241112,093000,17649974600,3710,3715,3720,3690,196459
20241112,092900,16922734875,3715,3745,3745,3715,70452
20241112,092800,16660226045,3730,3770,3770,3730,245544
20241112,092700,15739641615,3765,3735,3780,3730,300449
20241112,092600,14608969535,3735,3705,3735,3690,188334
20241112,092500,13909645815,3705,3660,3705,3655,117036
20241112,092400,13478493335,3660,3630,3665,3615,74265
20241112,092300,13207732670,3615,3605,3635,3600,90509
20241112,092200,12881355525,3615,3625,3630,3605,131495
20241112,092100,12406353665,3630,3640,3645,3625,38772
20241112,092000,12265450085,3630,3650,3650,3615,98986
20241112,091900,11905999730,3650,3650,3655,3625,106970
20241112,091800,11516693355,3640,3630,3660,3620,77573
20241112,091700,11234774845,3630,3610,3635,3610,73767
20241112,091600,10967477110,3605,3620,3625,3595,269008
20241112,091500,9997251805,3625,3665,3670,3615,251413
20241112,091400,9081610815,3670,3690,3700,3665,120775
20241112,091300,8636960240,3690,3680,3700,3675,95169
20241112,091200,8286234145,3680,3705,3705,3675,171025
20241112,091100,7655298890,3700,3710,3720,3700,63178
20241112,091000,7421030375,3705,3700,3730,3700,63937
20241112,090900,7183482675,3710,3700,3745,3700,148593
20241112,090800,6631576385,3700,3730,3730,3700,91385
20241112,090700,6292297050,3725,3735,3755,3725,122512
20241112,090600,5835018975,3735,3760,3795,3725,353785
20241112,090500,4500600710,3760,3750,3765,3740,137065
20241112,090400,3986506580,3750,3710,3750,3695,131651
20241112,090300,3496207895,3705,3730,3750,3700,93165
20241112,090200,3150341265,3735,3690,3765,3685,220657
20241112,090100,2326367820,3690,3680,3745,3670,146247
20241112,090000,1786662730,3685,3750,3750,3665,428970