stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204700,62916589180,3655,3655,3655,3655,165822
20241118,204600,62916589180,3655,3655,3655,3655,0
20241118,204500,62916589180,3655,3655,3655,3655,0
20241118,204400,62916589180,3655,3655,3655,3655,0
20241118,204300,62916589180,3655,3655,3655,3655,0
20241118,204200,62916589180,3655,3655,3655,3655,0
20241118,204100,62916589180,3655,3655,3655,3655,0
20241118,204000,62916589180,3655,3655,3655,3655,0
20241118,203900,62916589180,3655,3655,3655,3655,0
20241118,203800,62916589180,3655,3655,3655,3655,0
20241118,203700,62916589180,3655,3655,3655,3655,0
20241118,203600,62916589180,3655,3655,3655,3655,0
20241118,203500,62916589180,3655,3655,3655,3655,0
20241118,203400,62916589180,3655,3655,3655,3655,0
20241118,203300,62916589180,3655,3655,3655,3655,0
20241118,203200,62916589180,3655,3655,3655,3655,0
20241118,203100,62916589180,3655,3655,3655,3655,0
20241118,203000,62916589180,3655,3655,3655,3655,0
20241118,202900,62916589180,3655,3655,3655,3655,0
20241118,202800,62916589180,3655,3655,3655,3655,0
20241118,202700,62916589180,3655,3655,3655,3655,0
20241118,202600,62916589180,3655,3655,3655,3655,0
20241118,202500,62916589180,3655,3655,3655,3655,0
20241118,202400,62916589180,3655,3655,3655,3655,0
20241118,202300,62916589180,3655,3655,3655,3655,0
20241118,202200,62916589180,3655,3655,3655,3655,0
20241118,202100,62916589180,3655,3655,3655,3655,0
20241118,202000,62916589180,3655,3655,3655,3655,0
20241118,201900,62916589180,3655,3655,3655,3655,0
20241118,201800,62916589180,3655,3655,3655,3655,0
20241118,201700,62916589180,3655,3655,3655,3655,165822
20241118,201600,62916589180,3655,3655,3655,3655,0
20241118,201500,62916589180,3655,3655,3655,3655,0
20241118,201400,62916589180,3655,3655,3655,3655,0
20241118,201300,62916589180,3655,3655,3655,3655,0
20241118,201200,62916589180,3655,3655,3655,3655,0
20241118,201100,62916589180,3655,3655,3655,3655,0
20241118,201000,62916589180,3655,3655,3655,3655,0
20241118,200900,62916589180,3655,3655,3655,3655,0
20241118,200800,62916589180,3655,3655,3655,3655,0
20241118,200700,62916589180,3655,3655,3655,3655,0
20241118,200600,62916589180,3655,3655,3655,3655,0
20241118,200500,62916589180,3655,3655,3655,3655,0
20241118,200400,62916589180,3655,3655,3655,3655,0
20241118,200300,62916589180,3655,3655,3655,3655,0
20241118,200200,62916589180,3655,3655,3655,3655,0
20241118,200100,62916589180,3655,3655,3655,3655,0
20241118,200000,62916589180,3655,3655,3655,3655,0
20241118,195900,62916589180,3655,3655,3655,3655,0
20241118,195800,62916589180,3655,3655,3655,3655,0
20241118,195700,62916589180,3655,3655,3655,3655,0
20241118,195600,62916589180,3655,3655,3655,3655,0
20241118,195500,62916589180,3655,3655,3655,3655,0
20241118,195400,62916589180,3655,3655,3655,3655,0
20241118,195300,62916589180,3655,3655,3655,3655,0
20241118,195200,62916589180,3655,3655,3655,3655,0
20241118,195100,62916589180,3655,3655,3655,3655,0
20241118,195000,62916589180,3655,3655,3655,3655,0
20241118,194900,62916589180,3655,3655,3655,3655,0
20241118,194800,62916589180,3655,3655,3655,3655,0
20241118,194700,62916589180,3655,3655,3655,3655,165822
20241118,194600,62916589180,3655,3655,3655,3655,0
20241118,194500,62916589180,3655,3655,3655,3655,0
20241118,194400,62916589180,3655,3655,3655,3655,0
20241118,194300,62916589180,3655,3655,3655,3655,0
20241118,194200,62916589180,3655,3655,3655,3655,0
20241118,194100,62916589180,3655,3655,3655,3655,0
20241118,194000,62916589180,3655,3655,3655,3655,0
20241118,193900,62916589180,3655,3655,3655,3655,0
20241118,193800,62916589180,3655,3655,3655,3655,0
20241118,193700,62916589180,3655,3655,3655,3655,0
20241118,193600,62916589180,3655,3655,3655,3655,0
20241118,193500,62916589180,3655,3655,3655,3655,0
20241118,193400,62916589180,3655,3655,3655,3655,0
20241118,193300,62916589180,3655,3655,3655,3655,0
20241118,193200,62916589180,3655,3655,3655,3655,0
20241118,193100,62916589180,3655,3655,3655,3655,0
20241118,193000,62916589180,3655,3655,3655,3655,0
20241118,192900,62916589180,3655,3655,3655,3655,0
20241118,192800,62916589180,3655,3655,3655,3655,0
20241118,192700,62916589180,3655,3655,3655,3655,0
20241118,192600,62916589180,3655,3655,3655,3655,0
20241118,192500,62916589180,3655,3655,3655,3655,0
20241118,192400,62916589180,3655,3655,3655,3655,0
20241118,192300,62916589180,3655,3655,3655,3655,0
20241118,192200,62916589180,3655,3655,3655,3655,0
20241118,192100,62916589180,3655,3655,3655,3655,0
20241118,192000,62916589180,3655,3655,3655,3655,0
20241118,191900,62916589180,3655,3655,3655,3655,0
20241118,191800,62916589180,3655,3655,3655,3655,0
20241118,191700,62916589180,3655,3655,3655,3655,165822
20241118,191600,62916589180,3655,3655,3655,3655,0
20241118,191500,62916589180,3655,3655,3655,3655,0
20241118,191400,62916589180,3655,3655,3655,3655,0
20241118,191300,62916589180,3655,3655,3655,3655,0
20241118,191200,62916589180,3655,3655,3655,3655,0
20241118,191100,62916589180,3655,3655,3655,3655,0
20241118,191000,62916589180,3655,3655,3655,3655,0
20241118,190900,62916589180,3655,3655,3655,3655,0
20241118,190800,62916589180,3655,3655,3655,3655,0
20241118,190700,62916589180,3655,3655,3655,3655,0
20241118,190600,62916589180,3655,3655,3655,3655,0
20241118,190500,62916589180,3655,3655,3655,3655,0
20241118,190400,62916589180,3655,3655,3655,3655,0
20241118,190300,62916589180,3655,3655,3655,3655,0
20241118,190200,62916589180,3655,3655,3655,3655,0
20241118,190100,62916589180,3655,3655,3655,3655,0
20241118,190000,62916589180,3655,3655,3655,3655,0
20241118,185900,62916589180,3655,3655,3655,3655,0
20241118,185800,62916589180,3655,3655,3655,3655,0
20241118,185700,62916589180,3655,3655,3655,3655,0
20241118,185600,62916589180,3655,3655,3655,3655,0
20241118,185500,62916589180,3655,3655,3655,3655,0
20241118,185400,62916589180,3655,3655,3655,3655,0
20241118,185300,62916589180,3655,3655,3655,3655,0
20241118,185200,62916589180,3655,3655,3655,3655,0
20241118,185100,62916589180,3655,3655,3655,3655,0
20241118,185000,62916589180,3655,3655,3655,3655,0
20241118,184900,62916589180,3655,3655,3655,3655,0
20241118,184800,62916589180,3655,3655,3655,3655,0
20241118,184700,62916589180,3655,3655,3655,3655,165822
20241118,184600,62916589180,3655,3655,3655,3655,0
20241118,184500,62916589180,3655,3655,3655,3655,0
20241118,184400,62916589180,3655,3655,3655,3655,0
20241118,184300,62916589180,3655,3655,3655,3655,0
20241118,184200,62916589180,3655,3655,3655,3655,0
20241118,184100,62916589180,3655,3655,3655,3655,0
20241118,184000,62916589180,3655,3655,3655,3655,0
20241118,183900,62916589180,3655,3655,3655,3655,0
20241118,183800,62916589180,3655,3655,3655,3655,0
20241118,183700,62916589180,3655,3655,3655,3655,0
20241118,183600,62916589180,3655,3655,3655,3655,0
20241118,183500,62916589180,3655,3655,3655,3655,0
20241118,183400,62916589180,3655,3655,3655,3655,0
20241118,183300,62916589180,3655,3655,3655,3655,0
20241118,183200,62916589180,3655,3655,3655,3655,0
20241118,183100,62916589180,3655,3655,3655,3655,0
20241118,183000,62916589180,3655,3655,3655,3655,0
20241118,182900,62916589180,3655,3655,3655,3655,0
20241118,182800,62916589180,3655,3655,3655,3655,0
20241118,182700,62916589180,3655,3655,3655,3655,0
20241118,182600,62916589180,3655,3655,3655,3655,0
20241118,182500,62916589180,3655,3655,3655,3655,0
20241118,182400,62916589180,3655,3655,3655,3655,0
20241118,182300,62916589180,3655,3655,3655,3655,0
20241118,182200,62916589180,3655,3655,3655,3655,0
20241118,182100,62916589180,3655,3655,3655,3655,0
20241118,182000,62916589180,3655,3655,3655,3655,0
20241118,181900,62916589180,3655,3655,3655,3655,0
20241118,181800,62916589180,3655,3655,3655,3655,0
20241118,181700,62916589180,3655,3655,3655,3655,165822
20241118,181600,62916589180,3655,3655,3655,3655,0
20241118,181500,62916589180,3655,3655,3655,3655,0
20241118,181400,62916589180,3655,3655,3655,3655,0
20241118,181300,62916589180,3655,3655,3655,3655,0
20241118,181200,62916589180,3655,3655,3655,3655,0
20241118,181100,62916589180,3655,3655,3655,3655,0
20241118,181000,62916589180,3655,3655,3655,3655,0
20241118,180900,62916589180,3655,3655,3655,3655,0
20241118,180800,62916589180,3655,3655,3655,3655,0
20241118,180700,62916589180,3655,3655,3655,3655,0
20241118,180600,62916589180,3655,3655,3655,3655,0
20241118,180500,62916589180,3655,3655,3655,3655,0
20241118,180400,62916589180,3655,3655,3655,3655,0
20241118,180300,62916589180,3655,3655,3655,3655,0
20241118,180200,62916589180,3655,3655,3655,3655,0
20241118,180100,62916589180,3655,3655,3655,3655,0
20241118,180000,62916589180,3655,3655,3655,3655,0
20241118,175900,62916589180,3655,3655,3655,3655,0
20241118,175800,62916589180,3655,3655,3655,3655,0
20241118,175700,62916589180,3655,3655,3655,3655,0
20241118,175600,62916589180,3655,3655,3655,3655,0
20241118,175500,62916589180,3655,3655,3655,3655,0
20241118,175400,62916589180,3655,3655,3655,3655,0
20241118,175300,62916589180,3655,3655,3655,3655,0
20241118,175200,62916589180,3655,3655,3655,3655,0
20241118,175100,62916589180,3655,3655,3655,3655,0
20241118,175000,62916589180,3655,3655,3655,3655,0
20241118,174900,62916589180,3655,3655,3655,3655,0
20241118,174800,62916589180,3655,3655,3655,3655,0
20241118,174700,62916589180,3655,3655,3655,3655,165822
20241118,174600,62916589180,3655,3655,3655,3655,0
20241118,174500,62916589180,3655,3655,3655,3655,0
20241118,174400,62916589180,3655,3655,3655,3655,0
20241118,174300,62916589180,3655,3655,3655,3655,0
20241118,174200,62916589180,3655,3655,3655,3655,0
20241118,174100,62916589180,3655,3655,3655,3655,0
20241118,174000,62916589180,3655,3655,3655,3655,0
20241118,173900,62916589180,3655,3655,3655,3655,0
20241118,173800,62916589180,3655,3655,3655,3655,0
20241118,173700,62916589180,3655,3655,3655,3655,0
20241118,173600,62916589180,3655,3655,3655,3655,0
20241118,173500,62916589180,3655,3655,3655,3655,0
20241118,173400,62916589180,3655,3655,3655,3655,0
20241118,173300,62916589180,3655,3655,3655,3655,0
20241118,173200,62916589180,3655,3655,3655,3655,0
20241118,173100,62916589180,3655,3655,3655,3655,0
20241118,173000,62916589180,3655,3655,3655,3655,0
20241118,172900,62916589180,3655,3655,3655,3655,0
20241118,172800,62916589180,3655,3655,3655,3655,0
20241118,172700,62916589180,3655,3655,3655,3655,0
20241118,172600,62916589180,3655,3655,3655,3655,0
20241118,172500,62916589180,3655,3655,3655,3655,0
20241118,172400,62916589180,3655,3655,3655,3655,0
20241118,172300,62916589180,3655,3655,3655,3655,0
20241118,172200,62916589180,3655,3655,3655,3655,0
20241118,172100,62916589180,3655,3655,3655,3655,0
20241118,172000,62916589180,3655,3655,3655,3655,0
20241118,171900,62916589180,3655,3655,3655,3655,0
20241118,171800,62916589180,3655,3655,3655,3655,0
20241118,171700,62916589180,3655,3655,3655,3655,165822
20241118,171600,62916589180,3655,3655,3655,3655,0
20241118,171500,62916589180,3655,3655,3655,3655,0
20241118,171400,62916589180,3655,3655,3655,3655,0
20241118,171300,62916589180,3655,3655,3655,3655,0
20241118,171200,62916589180,3655,3655,3655,3655,0
20241118,171100,62916589180,3655,3655,3655,3655,0
20241118,171000,62916589180,3655,3655,3655,3655,0
20241118,170900,62916589180,3655,3655,3655,3655,0
20241118,170800,62916589180,3655,3655,3655,3655,0
20241118,170700,62916589180,3655,3655,3655,3655,0
20241118,170600,62916589180,3655,3655,3655,3655,0
20241118,170500,62916589180,3655,3655,3655,3655,0
20241118,170400,62916589180,3655,3655,3655,3655,0
20241118,170300,62916589180,3655,3655,3655,3655,0
20241118,170200,62916589180,3655,3655,3655,3655,0
20241118,170100,62916589180,3655,3655,3655,3655,0
20241118,170000,62916589180,3655,3655,3655,3655,0
20241118,165900,62916589180,3655,3655,3655,3655,0
20241118,165800,62916589180,3655,3655,3655,3655,0
20241118,165700,62916589180,3655,3655,3655,3655,0
20241118,165600,62916589180,3655,3655,3655,3655,0
20241118,165500,62916589180,3655,3655,3655,3655,0
20241118,165400,62916589180,3655,3655,3655,3655,0
20241118,165300,62916589180,3655,3655,3655,3655,0
20241118,165200,62916589180,3655,3655,3655,3655,0
20241118,165100,62916589180,3655,3655,3655,3655,0
20241118,165000,62916589180,3655,3655,3655,3655,0
20241118,164900,62916589180,3655,3655,3655,3655,0
20241118,164800,62916589180,3655,3655,3655,3655,0
20241118,164700,62916589180,3655,3655,3655,3655,165822
20241118,164600,62916589180,3655,3655,3655,3655,0
20241118,164500,62916589180,3655,3655,3655,3655,0
20241118,164400,62916589180,3655,3655,3655,3655,0
20241118,164300,62916589180,3655,3655,3655,3655,0
20241118,164200,62916589180,3655,3655,3655,3655,0
20241118,164100,62916589180,3655,3655,3655,3655,0
20241118,164000,62916589180,3655,3655,3655,3655,0
20241118,163900,62916589180,3655,3655,3655,3655,0
20241118,163800,62916589180,3655,3655,3655,3655,0
20241118,163700,62916589180,3655,3655,3655,3655,0
20241118,163600,62916589180,3655,3655,3655,3655,0
20241118,163500,62916589180,3655,3655,3655,3655,0
20241118,163400,62916589180,3655,3655,3655,3655,0
20241118,163300,62916589180,3655,3655,3655,3655,0
20241118,163200,62916589180,3655,3655,3655,3655,0
20241118,163100,62916589180,3655,3655,3655,3655,0
20241118,163000,62916589180,3655,3655,3655,3655,0
20241118,162900,62916589180,3655,3655,3655,3655,0
20241118,162800,62916589180,3655,3655,3655,3655,0
20241118,162700,62916589180,3655,3655,3655,3655,0
20241118,162600,62916589180,3655,3655,3655,3655,0
20241118,162500,62916589180,3655,3655,3655,3655,0
20241118,162400,62916589180,3655,3655,3655,3655,0
20241118,162300,62916589180,3655,3655,3655,3655,0
20241118,162200,62916589180,3655,3655,3655,3655,0
20241118,162100,62916589180,3655,3655,3655,3655,0
20241118,162000,62916589180,3655,3655,3655,3655,0
20241118,161900,62916589180,3655,3655,3655,3655,0
20241118,161800,62916589180,3655,3655,3655,3655,0
20241118,161700,62916589180,3655,3655,3655,3655,165822
20241118,161600,62916589180,3655,3655,3655,3655,0
20241118,161500,62916589180,3655,3655,3655,3655,0
20241118,161400,62916589180,3655,3655,3655,3655,0
20241118,161300,62916589180,3655,3655,3655,3655,0
20241118,161200,62916589180,3655,3655,3655,3655,0
20241118,161100,62916589180,3655,3655,3655,3655,0
20241118,161000,62916589180,3655,3655,3655,3655,0
20241118,160900,62916589180,3655,3655,3655,3655,0
20241118,160800,62916589180,3655,3655,3655,3655,0
20241118,160700,62916589180,3655,3655,3655,3655,0
20241118,160600,62916589180,3655,3655,3655,3655,0
20241118,160500,62916589180,3655,3655,3655,3655,0
20241118,160400,62916589180,3655,3655,3655,3655,0
20241118,160300,62916589180,3655,3655,3655,3655,0
20241118,160200,62916589180,3655,3655,3655,3655,0
20241118,160100,62916589180,3655,3655,3655,3655,0
20241118,160000,62916589180,3655,3655,3655,3655,0
20241118,155900,62916589180,3655,3655,3655,3655,0
20241118,155800,62916589180,3655,3655,3655,3655,0
20241118,155700,62916589180,3655,3655,3655,3655,0
20241118,155600,62916589180,3655,3655,3655,3655,0
20241118,155500,62916589180,3655,3655,3655,3655,0
20241118,155400,62916589180,3655,3655,3655,3655,0
20241118,155300,62916589180,3655,3655,3655,3655,0
20241118,155200,62916589180,3655,3655,3655,3655,0
20241118,155100,62916589180,3655,3655,3655,3655,0
20241118,155000,62916589180,3655,3655,3655,3655,0
20241118,154900,62916589180,3655,3655,3655,3655,0
20241118,154800,62916589180,3655,3655,3655,3655,0
20241118,154700,62916589180,3655,3655,3655,3655,165822
20241118,154600,62916589180,3655,3655,3655,3655,0
20241118,154500,62916589180,3655,3655,3655,3655,0
20241118,154400,62916589180,3655,3655,3655,3655,0
20241118,154300,62916589180,3655,3655,3655,3655,0
20241118,154200,62916589180,3655,3655,3655,3655,0
20241118,154100,62916589180,3655,3655,3655,3655,0
20241118,154000,62916589180,3655,3655,3655,3655,0
20241118,153900,62916589180,3655,3655,3655,3655,0
20241118,153800,62916589180,3655,3655,3655,3655,0
20241118,153700,62916589180,3655,3655,3655,3655,0
20241118,153600,62916589180,3655,3655,3655,3655,0
20241118,153500,62916589180,3655,3655,3655,3655,0
20241118,153400,62916589180,3655,3655,3655,3655,0
20241118,153300,62916589180,3655,3655,3655,3655,0
20241118,153200,62916589180,3655,3655,3655,3655,0
20241118,153100,62916589180,3655,3655,3655,3655,0
20241118,153000,62916589180,3655,3655,3655,3655,165822
20241118,152900,62310509770,3680,3680,3680,3680,0
20241118,152800,62310509770,3680,3680,3680,3680,0
20241118,152700,62310509770,3680,3680,3680,3680,0
20241118,152600,62310509770,3680,3680,3680,3680,0
20241118,152500,62310509770,3680,3680,3680,3680,0
20241118,152400,62310509770,3680,3680,3680,3680,0
20241118,152300,62310509770,3680,3680,3680,3680,0
20241118,152200,62310509770,3680,3680,3680,3680,0
20241118,152100,62310509770,3680,3680,3680,3680,0
20241118,152000,62310509770,3680,3680,3680,3680,0
20241118,151900,62310509770,3680,3670,3685,3670,40290
20241118,151800,62162386340,3675,3695,3695,3675,71014
20241118,151700,61900739390,3695,3690,3700,3685,72317
20241118,151600,61633601355,3695,3685,3695,3685,75137
20241118,151500,61356348340,3690,3675,3690,3675,116628
20241118,151400,60926722285,3680,3645,3680,3645,109849
20241118,151300,60524105435,3645,3630,3650,3630,50710
20241118,151200,60339621260,3635,3625,3635,3625,16873
20241118,151100,60278384700,3630,3625,3630,3625,15209
20241118,151000,60223222445,3630,3630,3635,3625,13586
20241118,150900,60173918785,3630,3630,3635,3625,32735
20241118,150800,60055116585,3630,3635,3635,3630,21126
20241118,150700,59978417330,3635,3640,3640,3630,10442
20241118,150600,59940435285,3640,3630,3640,3625,21761
20241118,150500,59861365800,3630,3640,3640,3630,16590
20241118,150400,59801098190,3635,3635,3640,3630,25827
20241118,150300,59707188010,3630,3615,3640,3615,31641
20241118,150200,59592353105,3620,3610,3620,3610,44054
20241118,150100,59433006480,3610,3615,3615,3610,16568
20241118,150000,59373150625,3615,3625,3625,3610,48920
20241118,145900,59196188655,3625,3625,3630,3620,7645
20241118,145800,59168484890,3625,3620,3625,3620,7974
20241118,145700,59139610080,3620,3615,3620,3610,25981
20241118,145600,59045667465,3615,3615,3620,3615,14372
20241118,145500,58993704760,3610,3620,3620,3610,41771
20241118,145400,58842748985,3620,3625,3625,3615,40476
20241118,145300,58696228945,3625,3630,3630,3620,32949
20241118,145200,58576731480,3630,3630,3635,3630,5738
20241118,145100,58555893620,3635,3630,3635,3630,5102
20241118,145000,58537368515,3635,3625,3640,3625,17630
20241118,144900,58473320085,3630,3640,3640,3625,51981
20241118,144800,58284493165,3640,3640,3640,3635,10900
20241118,144700,58244823295,3640,3645,3645,3640,2415
20241118,144600,58236029010,3645,3650,3650,3640,12197
20241118,144500,58191578170,3645,3645,3650,3645,15311
20241118,144400,58135754385,3650,3645,3650,3640,20084
20241118,144300,58062565540,3645,3645,3645,3640,2527
20241118,144200,58053357100,3645,3635,3645,3635,3758
20241118,144100,58039665805,3635,3630,3640,3630,13053
20241118,144000,57992219080,3630,3635,3635,3625,7650
20241118,143900,57964461415,3635,3630,3635,3630,6371
20241118,143800,57941324545,3630,3635,3635,3630,15502
20241118,143700,57885024035,3635,3640,3645,3630,7989
20241118,143600,57855993810,3640,3640,3645,3635,5608
20241118,143500,57835588410,3640,3635,3640,3630,7513
20241118,143400,57808261210,3635,3635,3640,3630,3510
20241118,143300,57795509345,3640,3645,3645,3630,9829
20241118,143200,57759768685,3640,3640,3645,3635,5665
20241118,143100,57739145450,3640,3630,3645,3630,17002
20241118,143000,57677323575,3635,3635,3635,3630,14026
20241118,142900,57626376235,3635,3635,3635,3625,4923
20241118,142800,57608490385,3625,3630,3640,3625,17906
20241118,142700,57543451990,3625,3620,3630,3620,4345
20241118,142600,57527707835,3625,3625,3630,3620,9226
20241118,142500,57494261755,3630,3625,3630,3620,8128
20241118,142400,57464808045,3630,3625,3630,3625,11289
20241118,142300,57423846345,3625,3625,3635,3620,1926
20241118,142200,57416856200,3625,3625,3635,3620,9483
20241118,142100,57382451710,3625,3630,3630,3625,10564
20241118,142000,57344133880,3630,3630,3635,3625,17946
20241118,141900,57279024500,3630,3630,3635,3625,12095
20241118,141800,57235122125,3635,3635,3635,3625,10673
20241118,141700,57196366360,3640,3635,3640,3630,5773
20241118,141600,57175376090,3635,3635,3635,3625,14637
20241118,141500,57122297575,3635,3630,3635,3630,4595
20241118,141400,57105614850,3635,3630,3635,3625,3150
20241118,141300,57094180970,3630,3625,3630,3625,7675
20241118,141200,57066346800,3630,3625,3630,3625,11719
20241118,141100,57023812080,3625,3630,3630,3620,10370
20241118,141000,56986216095,3625,3640,3640,3625,19175
20241118,140900,56916610825,3635,3640,3640,3635,7326
20241118,140800,56889970950,3635,3640,3640,3630,9430
20241118,140700,56855687525,3640,3640,3645,3635,2257
20241118,140600,56847474810,3640,3645,3650,3640,10483
20241118,140500,56809309780,3645,3660,3660,3640,31115
20241118,140400,56695714830,3660,3650,3660,3650,25505
20241118,140300,56602494995,3650,3640,3650,3640,11504
20241118,140200,56560596480,3640,3645,3645,3635,8828
20241118,140100,56528477645,3640,3630,3645,3625,54149
20241118,140000,56331677050,3630,3630,3630,3625,4370
20241118,135900,56315831830,3630,3620,3630,3620,9038
20241118,135800,56283077550,3625,3625,3630,3620,12647
20241118,135700,56237248640,3630,3625,3630,3625,7802
20241118,135600,56208945610,3625,3630,3635,3625,10244
20241118,135500,56171768620,3625,3635,3635,3625,20559
20241118,135400,56097167695,3630,3635,3635,3630,5046
20241118,135300,56078846760,3635,3630,3635,3630,2832
20241118,135200,56068557880,3630,3635,3635,3625,13424
20241118,135100,56019813090,3640,3635,3640,3635,1865
20241118,135000,56013030640,3640,3635,3640,3630,9108
20241118,134900,55979945495,3635,3630,3635,3625,11522
20241118,134800,55938069610,3635,3635,3635,3625,7802
20241118,134700,55909761965,3640,3635,3640,3620,25200
20241118,134600,55818377750,3635,3640,3640,3635,10381
20241118,134500,55780639290,3640,3635,3640,3630,10150
20241118,134400,55743757720,3635,3635,3635,3630,2219
20241118,134300,55735696260,3635,3630,3635,3625,9557
20241118,134200,55701014835,3625,3625,3630,3625,11170
20241118,134100,55660500505,3630,3635,3635,3625,7118
20241118,134000,55634675960,3630,3635,3635,3630,4308
20241118,133900,55619033580,3630,3635,3640,3630,8339
20241118,133800,55588730955,3630,3635,3640,3630,12727
20241118,133700,55542514430,3635,3640,3640,3630,13369
20241118,133600,55493911755,3635,3645,3645,3635,14415
20241118,133500,55441456015,3645,3635,3645,3635,6980
20241118,133400,55416051320,3635,3630,3640,3625,24320
20241118,133300,55327767400,3630,3625,3630,3620,7999
20241118,133200,55298779075,3625,3635,3635,3625,15630
20241118,133100,55242052180,3635,3630,3635,3630,2783
20241118,133000,55231943700,3630,3635,3640,3630,5473
20241118,132900,55212065965,3635,3640,3645,3630,12667
20241118,132800,55165986315,3640,3640,3650,3640,7156
20241118,132700,55139913615,3640,3645,3650,3640,8251
20241118,132600,55109850985,3645,3645,3650,3645,7540
20241118,132500,55082357055,3645,3650,3650,3645,12028
20241118,132400,55038492315,3650,3635,3650,3635,19304
20241118,132300,54968138375,3635,3625,3635,3620,23752
20241118,132200,54882000300,3625,3630,3630,3620,13768
20241118,132100,54832107765,3625,3630,3630,3620,11690
20241118,132000,54789740940,3630,3630,3630,3625,2897
20241118,131900,54779227415,3630,3625,3630,3625,4669
20241118,131800,54762302160,3625,3630,3630,3625,2835
20241118,131700,54752019290,3630,3625,3630,3620,3876
20241118,131600,54737965830,3620,3625,3635,3620,10939
20241118,131500,54698303560,3625,3620,3625,3620,6514
20241118,131400,54674698145,3620,3625,3630,3620,10344
20241118,131300,54637235295,3625,3630,3630,3625,6591
20241118,131200,54613340885,3630,3630,3635,3625,12111
20241118,131100,54569375870,3635,3635,3635,3630,4108
20241118,131000,54554444675,3635,3640,3640,3630,14017
20241118,130900,54503501580,3640,3630,3640,3625,12648
20241118,130800,54457552385,3630,3635,3635,3625,2793
20241118,130700,54447412395,3640,3625,3640,3625,4666
20241118,130600,54430443360,3630,3620,3635,3620,17591
20241118,130500,54366722325,3620,3620,3625,3620,9119
20241118,130400,54333699855,3620,3630,3630,3620,26068
20241118,130300,54239174320,3635,3635,3645,3635,8110
20241118,130200,54209683845,3635,3640,3645,3630,14166
20241118,130100,54158170965,3645,3635,3645,3630,12983
20241118,130000,54110937120,3630,3620,3630,3620,13496
20241118,125900,54062020655,3620,3625,3630,3620,6895
20241118,125800,54037043200,3625,3625,3630,3620,13718
20241118,125700,53987356870,3620,3625,3630,3620,25876
20241118,125600,53893619670,3625,3630,3630,3620,42424
20241118,125500,53739927045,3630,3635,3635,3630,26398
20241118,125400,53644088110,3635,3640,3640,3635,12497
20241118,125300,53598652315,3640,3645,3645,3635,11462
20241118,125200,53556938380,3640,3645,3645,3640,13703
20241118,125100,53507030950,3645,3645,3650,3640,12054
20241118,125000,53463099890,3645,3655,3655,3645,20414
20241118,124900,53388638325,3655,3655,3655,3650,8367
20241118,124800,53358079675,3655,3655,3665,3655,17776
20241118,124700,53293052915,3660,3650,3665,3650,6996
20241118,124600,53267456625,3650,3655,3655,3650,16159
20241118,124500,53208465450,3655,3655,3660,3655,8763
20241118,124400,53176433130,3655,3650,3660,3650,7402
20241118,124300,53149348620,3650,3660,3665,3650,13838
20241118,124200,53098754240,3660,3655,3660,3655,11731
20241118,124100,53055869145,3660,3670,3670,3660,16117
20241118,124000,52996809390,3665,3675,3675,3665,13105
20241118,123900,52948709445,3675,3680,3680,3670,13844
20241118,123800,52897838530,3680,3670,3680,3670,6716
20241118,123700,52873152140,3670,3680,3680,3670,17154
20241118,123600,52810122155,3680,3665,3680,3665,25668
20241118,123500,52715853590,3665,3660,3665,3660,16247
20241118,123400,52656330670,3660,3650,3665,3645,13568
20241118,123300,52606732215,3650,3635,3650,3635,15931
20241118,123200,52548747800,3640,3640,3640,3635,3911
20241118,123100,52534527170,3640,3650,3650,3635,26088
20241118,123000,52439499490,3645,3655,3655,3645,14765
20241118,122900,52385606045,3655,3655,3660,3650,6348
20241118,122800,52362425000,3655,3665,3665,3650,13470
20241118,122700,52313143635,3665,3655,3665,3655,26610
20241118,122600,52215837575,3650,3645,3660,3645,14820
20241118,122500,52161675880,3650,3650,3650,3640,7953
20241118,122400,52132680005,3645,3640,3645,3635,10223
20241118,122300,52095451260,3640,3635,3640,3630,8038
20241118,122200,52066221455,3635,3635,3640,3635,9680
20241118,122100,52031018670,3635,3635,3635,3630,4976
20241118,122000,52012944065,3635,3650,3650,3635,26884
20241118,121900,51915077925,3650,3645,3650,3640,16153
20241118,121800,51856205790,3645,3640,3645,3625,19776
20241118,121700,51784306755,3640,3630,3640,3620,12730
20241118,121600,51738108590,3630,3625,3635,3615,46128
20241118,121500,51571006770,3630,3635,3635,3625,28266
20241118,121400,51468389960,3635,3645,3645,3630,24647
20241118,121300,51378803985,3640,3640,3645,3630,7076
20241118,121200,51353070700,3640,3635,3645,3630,41947
20241118,121100,51200530395,3640,3635,3645,3635,31829
20241118,121000,51084735400,3635,3670,3670,3635,95551
20241118,120900,50736092250,3665,3655,3670,3655,7117
20241118,120800,50710029555,3655,3655,3660,3650,30407
20241118,120700,50598959110,3655,3660,3665,3655,32761
20241118,120600,50479154460,3665,3660,3665,3660,22626
20241118,120500,50396310730,3660,3670,3675,3660,36655
20241118,120400,50261997910,3670,3675,3675,3670,20515
20241118,120300,50186681960,3670,3675,3680,3670,22139
20241118,120200,50105348960,3675,3680,3685,3675,15042
20241118,120100,50050018790,3680,3685,3685,3680,4060
20241118,120000,50035075235,3685,3675,3690,3670,47450
20241118,115900,49860731825,3670,3675,3685,3670,24215
20241118,115800,49771754345,3670,3690,3690,3670,45118
20241118,115700,49605771170,3690,3695,3695,3685,14185
20241118,115600,49553477440,3695,3690,3700,3690,50239
20241118,115500,49367878625,3690,3695,3700,3690,14867
20241118,115400,49312962270,3695,3695,3700,3690,12524
20241118,115300,49266719050,3695,3700,3700,3690,9713
20241118,115200,49230855935,3700,3705,3705,3690,27584
20241118,115100,49128811765,3705,3695,3705,3695,18373
20241118,115000,49060867685,3695,3695,3700,3695,11053
20241118,114900,49020022225,3700,3705,3710,3695,17462
20241118,114800,48955409050,3705,3690,3705,3690,16209
20241118,114700,48895537650,3690,3700,3705,3685,40796
20241118,114600,48744938585,3700,3695,3700,3690,31111
20241118,114500,48629991595,3695,3685,3695,3665,113719
20241118,114400,48211985070,3685,3705,3705,3680,122095
20241118,114300,47761157090,3710,3715,3720,3705,39201
20241118,114200,47615601030,3715,3715,3720,3710,15005
20241118,114100,47559852225,3715,3720,3720,3710,45499
20241118,114000,47390718705,3720,3735,3740,3720,63596
20241118,113900,47153657755,3740,3745,3745,3735,10810
20241118,113800,47113250755,3745,3745,3745,3735,14117
20241118,113700,47060442695,3745,3745,3750,3735,21461
20241118,113600,46980135515,3740,3745,3750,3725,73159
20241118,113500,46706686455,3750,3770,3770,3745,39699
20241118,113400,46557633540,3760,3765,3770,3750,75390
20241118,113300,46274266845,3765,3745,3770,3740,61679
20241118,113200,46042432855,3745,3775,3780,3745,150100
20241118,113100,45477087445,3775,3745,3790,3745,235629
20241118,113000,44587871220,3750,3755,3755,3740,46470
20241118,112900,44413699235,3750,3755,3760,3745,81010
20241118,112800,44109585780,3750,3730,3750,3725,155755
20241118,112700,43526636015,3735,3725,3735,3720,19422
20241118,112600,43454255870,3725,3710,3725,3705,43051
20241118,112500,43294226985,3710,3695,3710,3685,19591
20241118,112400,43221760455,3695,3690,3695,3685,26677
20241118,112300,43123417850,3685,3695,3700,3685,27495
20241118,112200,43021899965,3695,3715,3715,3690,55216
20241118,112100,42817744020,3715,3705,3720,3705,29436
20241118,112000,42708587090,3705,3705,3710,3695,17881
20241118,111900,42642452535,3700,3710,3710,3700,16281
20241118,111800,42582178035,3705,3700,3710,3695,26624
20241118,111700,42483664940,3700,3700,3705,3695,17302
20241118,111600,42419648380,3705,3710,3715,3700,9196
20241118,111500,42385582285,3715,3710,3715,3705,18412
20241118,111400,42317286310,3710,3700,3710,3695,24324
20241118,111300,42227279935,3695,3705,3710,3695,36532
20241118,111200,42092013130,3710,3720,3720,3710,18919
20241118,111100,42021738455,3720,3720,3725,3715,10067
20241118,111000,41984295840,3720,3720,3720,3715,12797
20241118,110900,41936719295,3715,3720,3725,3715,35259
20241118,110800,41805615805,3725,3725,3730,3720,28510
20241118,110700,41699386680,3725,3750,3750,3725,84066
20241118,110600,41385093115,3750,3740,3750,3735,61485
20241118,110500,41154969450,3740,3730,3745,3725,70393
20241118,110400,40892158075,3730,3730,3735,3725,17413
20241118,110300,40827191295,3730,3700,3730,3695,57938
20241118,110200,40611879130,3700,3695,3715,3685,75315
20241118,110100,40333273965,3690,3705,3710,3690,50126
20241118,110000,40147835495,3710,3715,3715,3700,48718
20241118,105900,39967251580,3710,3705,3720,3705,45701
20241118,105800,39797514880,3705,3710,3715,3705,18362
20241118,105700,39729441400,3710,3710,3715,3705,27871
20241118,105600,39626042310,3710,3725,3730,3705,71425
20241118,105500,39360480820,3725,3705,3725,3700,42941
20241118,105400,39201292930,3705,3710,3710,3695,81959
20241118,105300,38897957565,3710,3730,3730,3705,82386
20241118,105200,38591585860,3730,3720,3750,3720,92196
20241118,105100,38247289200,3720,3760,3770,3720,299260
20241118,105000,37127514195,3760,3750,3790,3745,461357
20241118,104900,35390729100,3750,3730,3750,3725,123674
20241118,104800,34928153480,3735,3725,3735,3720,123039
20241118,104700,34469336670,3730,3740,3745,3705,209044
20241118,104600,33689333640,3745,3695,3745,3695,142602
20241118,104500,33158792620,3695,3690,3695,3685,35340
20241118,104400,33028360310,3685,3690,3690,3680,21541
20241118,104300,32948999745,3685,3695,3695,3685,40139
20241118,104200,32800887215,3695,3675,3695,3675,29312
20241118,104100,32692783850,3680,3685,3690,3675,33892
20241118,104000,32567953455,3690,3685,3700,3680,84947
20241118,103900,32254433190,3680,3670,3690,3670,46748
20241118,103800,32082353420,3670,3660,3670,3660,9800
20241118,103700,32046450020,3660,3660,3665,3655,11723
20241118,103600,32003548595,3660,3655,3660,3655,22524
20241118,103500,31921162015,3650,3650,3655,3650,12840
20241118,103400,31874240170,3655,3660,3660,3650,14396
20241118,103300,31821644280,3660,3665,3665,3655,18664
20241118,103200,31753355790,3660,3655,3665,3650,29262
20241118,103100,31646242805,3660,3655,3660,3645,21645
20241118,103000,31567140150,3655,3645,3655,3645,20245
20241118,102900,31493264690,3650,3645,3650,3645,18596
20241118,102800,31425480755,3645,3655,3655,3645,39899
20241118,102700,31279901740,3655,3670,3670,3650,53640
20241118,102600,31083387035,3675,3680,3685,3670,64559
20241118,102500,30845974015,3685,3675,3685,3665,66162
20241118,102400,30602744020,3670,3670,3675,3665,39930
20241118,102300,30456162460,3670,3655,3675,3645,50191
20241118,102200,30272287675,3645,3645,3650,3640,31870
20241118,102100,30156110380,3645,3650,3655,3645,20564
20241118,102000,30081133210,3645,3655,3655,3645,24073
20241118,101900,29993248610,3655,3660,3660,3645,37133
20241118,101800,29857563325,3660,3655,3660,3645,29991
20241118,101700,29748015465,3650,3645,3655,3635,42468
20241118,101600,29593065460,3650,3655,3655,3615,24991
20241118,101500,29501954730,3655,3645,3660,3600,176948
20241118,101400,28857330665,3640,3625,3640,3615,70970
20241118,101300,28599542165,3620,3610,3630,3610,52524
20241118,101200,28409326450,3610,3595,3615,3595,18188
20241118,101100,28343740230,3600,3600,3610,3600,21062
20241118,101000,28267844895,3605,3605,3610,3600,29758
20241118,100900,28160616035,3605,3615,3620,3600,59495
20241118,100800,27945698550,3615,3585,3615,3585,43852
20241118,100700,27787736595,3590,3585,3595,3580,37582
20241118,100600,27653061470,3585,3585,3590,3580,43469
20241118,100500,27497221665,3575,3575,3580,3565,50323
20241118,100400,27317366280,3570,3580,3580,3560,72812
20241118,100300,27057668120,3565,3575,3580,3560,119108
20241118,100200,26632705090,3575,3590,3590,3575,46204
20241118,100100,26467287150,3590,3585,3595,3580,29120
20241118,100000,26362828040,3590,3585,3590,3575,54986
20241118,095900,26165837675,3585,3580,3600,3580,57161
20241118,095800,25960785805,3590,3605,3610,3575,215452
20241118,095700,25187918535,3610,3605,3620,3600,41971
20241118,095600,25036468250,3610,3610,3615,3605,40849
20241118,095500,24889032505,3610,3615,3615,3605,24739
20241118,095400,24799779085,3615,3625,3630,3615,38194
20241118,095300,24661427375,3620,3630,3635,3615,23106
20241118,095200,24577630210,3630,3600,3630,3600,31884
20241118,095100,24462346525,3595,3595,3605,3590,28656
20241118,095000,24359271845,3590,3595,3600,3590,31598
20241118,094900,24245780715,3595,3610,3625,3590,230863
20241118,094800,23415695150,3610,3625,3625,3610,21045
20241118,094700,23339564005,3620,3635,3640,3620,21419
20241118,094600,23261800520,3635,3620,3640,3620,23823
20241118,094500,23175336840,3620,3610,3620,3605,26768
20241118,094400,23078618910,3610,3615,3620,3605,20891
20241118,094300,23003183205,3615,3615,3625,3610,25983
20241118,094200,22909136530,3610,3600,3620,3595,50270
20241118,094100,22727773190,3595,3605,3610,3595,41728
20241118,094000,22577546440,3600,3610,3610,3595,177330
20241118,093900,21938997390,3610,3660,3665,3605,86500
20241118,093800,21624698905,3660,3640,3660,3635,41787
20241118,093700,21472242405,3640,3630,3640,3620,19017
20241118,093600,21403193400,3625,3630,3630,3620,27860
20241118,093500,21302226020,3630,3630,3640,3620,26027
20241118,093400,21207804410,3625,3640,3640,3625,25437
20241118,093300,21115396920,3635,3635,3645,3625,19566
20241118,093200,21044296510,3645,3610,3650,3610,52197
20241118,093100,20855179015,3615,3630,3635,3605,55725
20241118,093000,20653478625,3635,3655,3655,3635,45897
20241118,092900,20486225945,3655,3655,3655,3640,36297
20241118,092800,20353665080,3655,3645,3660,3630,36394
20241118,092700,20221099740,3650,3615,3665,3610,83481
20241118,092600,19917404030,3620,3635,3635,3600,90503
20241118,092500,19590372310,3630,3640,3655,3630,100505
20241118,092400,19224690145,3640,3620,3645,3620,69860
20241118,092300,18971124350,3625,3620,3635,3615,63135
20241118,092200,18742310695,3620,3585,3625,3575,116371
20241118,092100,18323378675,3590,3600,3600,3570,254187
20241118,092000,17412390270,3600,3635,3640,3600,183144
20241118,091900,16750470775,3635,3635,3645,3625,103521
20241118,091800,16374411840,3635,3650,3655,3635,120404
20241118,091700,15935647595,3645,3645,3680,3645,142000
20241118,091600,15415850200,3645,3685,3690,3645,186780
20241118,091500,14731408400,3685,3705,3710,3685,69226
20241118,091400,14475564385,3705,3720,3730,3705,92633
20241118,091300,14130935975,3720,3720,3740,3700,145688
20241118,091200,13588229410,3720,3695,3725,3690,101261
20241118,091100,13213135640,3695,3680,3700,3670,89907
20241118,091000,12881782310,3685,3670,3685,3660,124231
20241118,090900,12425676080,3670,3675,3700,3665,136937
20241118,090800,11921370385,3675,3705,3720,3665,210491
20241118,090700,11145107460,3705,3710,3745,3700,225787
20241118,090600,10303922070,3710,3725,3745,3695,189196
20241118,090500,9599763465,3735,3710,3735,3690,263597
20241118,090400,8620985310,3710,3665,3715,3645,244804
20241118,090300,7718842400,3660,3640,3700,3635,400366
20241118,090200,6249818755,3640,3645,3660,3630,244278
20241118,090100,5359249275,3645,3575,3645,3555,327596
20241118,090000,4175106445,3575,3565,3635,3555,1148282