stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194200,4231117680,9760,9760,9760,9760,10826
20241118,194100,4231117680,9760,9760,9760,9760,0
20241118,194000,4231117680,9760,9760,9760,9760,0
20241118,193900,4231117680,9760,9760,9760,9760,0
20241118,193800,4231117680,9760,9760,9760,9760,0
20241118,193700,4231117680,9760,9760,9760,9760,0
20241118,193600,4231117680,9760,9760,9760,9760,0
20241118,193500,4231117680,9760,9760,9760,9760,0
20241118,193400,4231117680,9760,9760,9760,9760,0
20241118,193300,4231117680,9760,9760,9760,9760,0
20241118,193200,4231117680,9760,9760,9760,9760,0
20241118,193100,4231117680,9760,9760,9760,9760,0
20241118,193000,4231117680,9760,9760,9760,9760,0
20241118,192900,4231117680,9760,9760,9760,9760,0
20241118,192800,4231117680,9760,9760,9760,9760,0
20241118,192700,4231117680,9760,9760,9760,9760,0
20241118,192600,4231117680,9760,9760,9760,9760,0
20241118,192500,4231117680,9760,9760,9760,9760,0
20241118,192400,4231117680,9760,9760,9760,9760,0
20241118,192300,4231117680,9760,9760,9760,9760,0
20241118,192200,4231117680,9760,9760,9760,9760,0
20241118,192100,4231117680,9760,9760,9760,9760,0
20241118,192000,4231117680,9760,9760,9760,9760,0
20241118,191900,4231117680,9760,9760,9760,9760,0
20241118,191800,4231117680,9760,9760,9760,9760,0
20241118,191700,4231117680,9760,9760,9760,9760,0
20241118,191600,4231117680,9760,9760,9760,9760,0
20241118,191500,4231117680,9760,9760,9760,9760,0
20241118,191400,4231117680,9760,9760,9760,9760,0
20241118,191300,4231117680,9760,9760,9760,9760,0
20241118,191200,4231117680,9760,9760,9760,9760,10826
20241118,191100,4231117680,9760,9760,9760,9760,0
20241118,191000,4231117680,9760,9760,9760,9760,0
20241118,190900,4231117680,9760,9760,9760,9760,0
20241118,190800,4231117680,9760,9760,9760,9760,0
20241118,190700,4231117680,9760,9760,9760,9760,0
20241118,190600,4231117680,9760,9760,9760,9760,0
20241118,190500,4231117680,9760,9760,9760,9760,0
20241118,190400,4231117680,9760,9760,9760,9760,0
20241118,190300,4231117680,9760,9760,9760,9760,0
20241118,190200,4231117680,9760,9760,9760,9760,0
20241118,190100,4231117680,9760,9760,9760,9760,0
20241118,190000,4231117680,9760,9760,9760,9760,0
20241118,185900,4231117680,9760,9760,9760,9760,0
20241118,185800,4231117680,9760,9760,9760,9760,0
20241118,185700,4231117680,9760,9760,9760,9760,0
20241118,185600,4231117680,9760,9760,9760,9760,0
20241118,185500,4231117680,9760,9760,9760,9760,0
20241118,185400,4231117680,9760,9760,9760,9760,0
20241118,185300,4231117680,9760,9760,9760,9760,0
20241118,185200,4231117680,9760,9760,9760,9760,0
20241118,185100,4231117680,9760,9760,9760,9760,0
20241118,185000,4231117680,9760,9760,9760,9760,0
20241118,184900,4231117680,9760,9760,9760,9760,0
20241118,184800,4231117680,9760,9760,9760,9760,0
20241118,184700,4231117680,9760,9760,9760,9760,0
20241118,184600,4231117680,9760,9760,9760,9760,0
20241118,184500,4231117680,9760,9760,9760,9760,0
20241118,184400,4231117680,9760,9760,9760,9760,0
20241118,184300,4231117680,9760,9760,9760,9760,0
20241118,184200,4231117680,9760,9760,9760,9760,10826
20241118,184100,4231117680,9760,9760,9760,9760,0
20241118,184000,4231117680,9760,9760,9760,9760,0
20241118,183900,4231117680,9760,9760,9760,9760,0
20241118,183800,4231117680,9760,9760,9760,9760,0
20241118,183700,4231117680,9760,9760,9760,9760,0
20241118,183600,4231117680,9760,9760,9760,9760,0
20241118,183500,4231117680,9760,9760,9760,9760,0
20241118,183400,4231117680,9760,9760,9760,9760,0
20241118,183300,4231117680,9760,9760,9760,9760,0
20241118,183200,4231117680,9760,9760,9760,9760,0
20241118,183100,4231117680,9760,9760,9760,9760,0
20241118,183000,4231117680,9760,9760,9760,9760,0
20241118,182900,4231117680,9760,9760,9760,9760,0
20241118,182800,4231117680,9760,9760,9760,9760,0
20241118,182700,4231117680,9760,9760,9760,9760,0
20241118,182600,4231117680,9760,9760,9760,9760,0
20241118,182500,4231117680,9760,9760,9760,9760,0
20241118,182400,4231117680,9760,9760,9760,9760,0
20241118,182300,4231117680,9760,9760,9760,9760,0
20241118,182200,4231117680,9760,9760,9760,9760,0
20241118,182100,4231117680,9760,9760,9760,9760,0
20241118,182000,4231117680,9760,9760,9760,9760,0
20241118,181900,4231117680,9760,9760,9760,9760,0
20241118,181800,4231117680,9760,9760,9760,9760,0
20241118,181700,4231117680,9760,9760,9760,9760,0
20241118,181600,4231117680,9760,9760,9760,9760,0
20241118,181500,4231117680,9760,9760,9760,9760,0
20241118,181400,4231117680,9760,9760,9760,9760,0
20241118,181300,4231117680,9760,9760,9760,9760,0
20241118,181200,4231117680,9760,9760,9760,9760,10826
20241118,181100,4231117680,9760,9760,9760,9760,0
20241118,181000,4231117680,9760,9760,9760,9760,0
20241118,180900,4231117680,9760,9760,9760,9760,0
20241118,180800,4231117680,9760,9760,9760,9760,0
20241118,180700,4231117680,9760,9760,9760,9760,0
20241118,180600,4231117680,9760,9760,9760,9760,0
20241118,180500,4231117680,9760,9760,9760,9760,0
20241118,180400,4231117680,9760,9760,9760,9760,0
20241118,180300,4231117680,9760,9760,9760,9760,0
20241118,180200,4231117680,9760,9760,9760,9760,0
20241118,180100,4231117680,9760,9760,9760,9760,0
20241118,180000,4231117680,9760,9760,9760,9760,0
20241118,175900,4231117680,9760,9760,9760,9760,0
20241118,175800,4231117680,9760,9760,9760,9760,0
20241118,175700,4231117680,9760,9760,9760,9760,0
20241118,175600,4231117680,9760,9760,9760,9760,0
20241118,175500,4231117680,9760,9760,9760,9760,0
20241118,175400,4231117680,9760,9760,9760,9760,0
20241118,175300,4231117680,9760,9760,9760,9760,0
20241118,175200,4231117680,9760,9760,9760,9760,0
20241118,175100,4231117680,9760,9760,9760,9760,0
20241118,175000,4231117680,9760,9760,9760,9760,0
20241118,174900,4231117680,9760,9760,9760,9760,0
20241118,174800,4231117680,9760,9760,9760,9760,0
20241118,174700,4231117680,9760,9760,9760,9760,0
20241118,174600,4231117680,9760,9760,9760,9760,0
20241118,174500,4231117680,9760,9760,9760,9760,0
20241118,174400,4231117680,9760,9760,9760,9760,0
20241118,174300,4231117680,9760,9760,9760,9760,0
20241118,174200,4231117680,9760,9760,9760,9760,10826
20241118,174100,4231117680,9760,9760,9760,9760,0
20241118,174000,4231117680,9760,9760,9760,9760,0
20241118,173900,4231117680,9760,9760,9760,9760,0
20241118,173800,4231117680,9760,9760,9760,9760,0
20241118,173700,4231117680,9760,9760,9760,9760,0
20241118,173600,4231117680,9760,9760,9760,9760,0
20241118,173500,4231117680,9760,9760,9760,9760,0
20241118,173400,4231117680,9760,9760,9760,9760,0
20241118,173300,4231117680,9760,9760,9760,9760,0
20241118,173200,4231117680,9760,9760,9760,9760,0
20241118,173100,4231117680,9760,9760,9760,9760,0
20241118,173000,4231117680,9760,9760,9760,9760,0
20241118,172900,4231117680,9760,9760,9760,9760,0
20241118,172800,4231117680,9760,9760,9760,9760,0
20241118,172700,4231117680,9760,9760,9760,9760,0
20241118,172600,4231117680,9760,9760,9760,9760,0
20241118,172500,4231117680,9760,9760,9760,9760,0
20241118,172400,4231117680,9760,9760,9760,9760,0
20241118,172300,4231117680,9760,9760,9760,9760,0
20241118,172200,4231117680,9760,9760,9760,9760,0
20241118,172100,4231117680,9760,9760,9760,9760,0
20241118,172000,4231117680,9760,9760,9760,9760,0
20241118,171900,4231117680,9760,9760,9760,9760,0
20241118,171800,4231117680,9760,9760,9760,9760,0
20241118,171700,4231117680,9760,9760,9760,9760,0
20241118,171600,4231117680,9760,9760,9760,9760,0
20241118,171500,4231117680,9760,9760,9760,9760,0
20241118,171400,4231117680,9760,9760,9760,9760,0
20241118,171300,4231117680,9760,9760,9760,9760,0
20241118,171200,4231117680,9760,9760,9760,9760,10826
20241118,171100,4231117680,9760,9760,9760,9760,0
20241118,171000,4231117680,9760,9760,9760,9760,0
20241118,170900,4231117680,9760,9760,9760,9760,0
20241118,170800,4231117680,9760,9760,9760,9760,0
20241118,170700,4231117680,9760,9760,9760,9760,0
20241118,170600,4231117680,9760,9760,9760,9760,0
20241118,170500,4231117680,9760,9760,9760,9760,0
20241118,170400,4231117680,9760,9760,9760,9760,0
20241118,170300,4231117680,9760,9760,9760,9760,0
20241118,170200,4231117680,9760,9760,9760,9760,0
20241118,170100,4231117680,9760,9760,9760,9760,0
20241118,170000,4231117680,9760,9760,9760,9760,0
20241118,165900,4231117680,9760,9760,9760,9760,0
20241118,165800,4231117680,9760,9760,9760,9760,0
20241118,165700,4231117680,9760,9760,9760,9760,0
20241118,165600,4231117680,9760,9760,9760,9760,0
20241118,165500,4231117680,9760,9760,9760,9760,0
20241118,165400,4231117680,9760,9760,9760,9760,0
20241118,165300,4231117680,9760,9760,9760,9760,0
20241118,165200,4231117680,9760,9760,9760,9760,0
20241118,165100,4231117680,9760,9760,9760,9760,0
20241118,165000,4231117680,9760,9760,9760,9760,0
20241118,164900,4231117680,9760,9760,9760,9760,0
20241118,164800,4231117680,9760,9760,9760,9760,0
20241118,164700,4231117680,9760,9760,9760,9760,0
20241118,164600,4231117680,9760,9760,9760,9760,0
20241118,164500,4231117680,9760,9760,9760,9760,0
20241118,164400,4231117680,9760,9760,9760,9760,0
20241118,164300,4231117680,9760,9760,9760,9760,0
20241118,164200,4231117680,9760,9760,9760,9760,10826
20241118,164100,4231117680,9760,9760,9760,9760,0
20241118,164000,4231117680,9760,9760,9760,9760,0
20241118,163900,4231117680,9760,9760,9760,9760,0
20241118,163800,4231117680,9760,9760,9760,9760,0
20241118,163700,4231117680,9760,9760,9760,9760,0
20241118,163600,4231117680,9760,9760,9760,9760,0
20241118,163500,4231117680,9760,9760,9760,9760,0
20241118,163400,4231117680,9760,9760,9760,9760,0
20241118,163300,4231117680,9760,9760,9760,9760,0
20241118,163200,4231117680,9760,9760,9760,9760,0
20241118,163100,4231117680,9760,9760,9760,9760,0
20241118,163000,4231117680,9760,9760,9760,9760,0
20241118,162900,4231117680,9760,9760,9760,9760,0
20241118,162800,4231117680,9760,9760,9760,9760,0
20241118,162700,4231117680,9760,9760,9760,9760,0
20241118,162600,4231117680,9760,9760,9760,9760,0
20241118,162500,4231117680,9760,9760,9760,9760,0
20241118,162400,4231117680,9760,9760,9760,9760,0
20241118,162300,4231117680,9760,9760,9760,9760,0
20241118,162200,4231117680,9760,9760,9760,9760,0
20241118,162100,4231117680,9760,9760,9760,9760,0
20241118,162000,4231117680,9760,9760,9760,9760,0
20241118,161900,4231117680,9760,9760,9760,9760,0
20241118,161800,4231117680,9760,9760,9760,9760,0
20241118,161700,4231117680,9760,9760,9760,9760,0
20241118,161600,4231117680,9760,9760,9760,9760,0
20241118,161500,4231117680,9760,9760,9760,9760,0
20241118,161400,4231117680,9760,9760,9760,9760,0
20241118,161300,4231117680,9760,9760,9760,9760,0
20241118,161200,4231117680,9760,9760,9760,9760,10826
20241118,161100,4231117680,9760,9760,9760,9760,0
20241118,161000,4231117680,9760,9760,9760,9760,0
20241118,160900,4231117680,9760,9760,9760,9760,0
20241118,160800,4231117680,9760,9760,9760,9760,0
20241118,160700,4231117680,9760,9760,9760,9760,0
20241118,160600,4231117680,9760,9760,9760,9760,0
20241118,160500,4231117680,9760,9760,9760,9760,0
20241118,160400,4231117680,9760,9760,9760,9760,0
20241118,160300,4231117680,9760,9760,9760,9760,0
20241118,160200,4231117680,9760,9760,9760,9760,0
20241118,160100,4231117680,9760,9760,9760,9760,0
20241118,160000,4231117680,9760,9760,9760,9760,0
20241118,155900,4231117680,9760,9760,9760,9760,0
20241118,155800,4231117680,9760,9760,9760,9760,0
20241118,155700,4231117680,9760,9760,9760,9760,0
20241118,155600,4231117680,9760,9760,9760,9760,0
20241118,155500,4231117680,9760,9760,9760,9760,0
20241118,155400,4231117680,9760,9760,9760,9760,0
20241118,155300,4231117680,9760,9760,9760,9760,0
20241118,155200,4231117680,9760,9760,9760,9760,0
20241118,155100,4231117680,9760,9760,9760,9760,0
20241118,155000,4231117680,9760,9760,9760,9760,0
20241118,154900,4231117680,9760,9760,9760,9760,0
20241118,154800,4231117680,9760,9760,9760,9760,0
20241118,154700,4231117680,9760,9760,9760,9760,0
20241118,154600,4231117680,9760,9760,9760,9760,0
20241118,154500,4231117680,9760,9760,9760,9760,0
20241118,154400,4231117680,9760,9760,9760,9760,0
20241118,154300,4231117680,9760,9760,9760,9760,0
20241118,154200,4231117680,9760,9760,9760,9760,10826
20241118,154100,4231117680,9760,9760,9760,9760,0
20241118,154000,4231117680,9760,9760,9760,9760,0
20241118,153900,4231117680,9760,9760,9760,9760,0
20241118,153800,4231117680,9760,9760,9760,9760,0
20241118,153700,4231117680,9760,9760,9760,9760,0
20241118,153600,4231117680,9760,9760,9760,9760,0
20241118,153500,4231117680,9760,9760,9760,9760,0
20241118,153400,4231117680,9760,9760,9760,9760,0
20241118,153300,4231117680,9760,9760,9760,9760,0
20241118,153200,4231117680,9760,9760,9760,9760,0
20241118,153100,4231117680,9760,9760,9760,9760,0
20241118,153000,4231117680,9760,9760,9760,9760,10826
20241118,152900,4125455920,9840,9840,9840,9840,0
20241118,152800,4125455920,9840,9840,9840,9840,0
20241118,152700,4125455920,9840,9840,9840,9840,0
20241118,152600,4125455920,9840,9840,9840,9840,0
20241118,152500,4125455920,9840,9840,9840,9840,0
20241118,152400,4125455920,9840,9840,9840,9840,0
20241118,152300,4125455920,9840,9840,9840,9840,0
20241118,152200,4125455920,9840,9840,9840,9840,0
20241118,152100,4125455920,9840,9840,9840,9840,0
20241118,152000,4125455920,9840,9840,9840,9840,0
20241118,151900,4125455920,9840,9840,9870,9820,781
20241118,151800,4117763850,9850,9840,9880,9840,783
20241118,151700,4110040610,9840,9850,9880,9840,3334
20241118,151600,4077162980,9840,9820,9850,9820,2686
20241118,151500,4050741880,9820,9820,9830,9810,2255
20241118,151400,4028604380,9810,9800,9820,9790,1769
20241118,151300,4011253570,9800,9780,9810,9780,835
20241118,151200,4003072260,9780,9760,9780,9750,8283
20241118,151100,3922205820,9750,9760,9770,9750,7493
20241118,151000,3849074330,9760,9770,9770,9750,1648
20241118,150900,3832981940,9760,9770,9770,9760,450
20241118,150800,3828588320,9770,9770,9780,9770,407
20241118,150700,3824611840,9780,9780,9790,9770,417
20241118,150600,3820533560,9780,9810,9810,9780,252
20241118,150500,3818064800,9800,9790,9800,9780,2726
20241118,150400,3791378780,9790,9780,9790,9770,79
20241118,150300,3790605760,9780,9770,9790,9770,1089
20241118,150200,3779961900,9770,9790,9790,9770,995
20241118,150100,3770223230,9790,9790,9800,9790,615
20241118,150000,3764201980,9790,9800,9810,9790,1082
20241118,145900,3753598680,9800,9800,9800,9780,744
20241118,145800,3746307640,9800,9780,9800,9780,1258
20241118,145700,3734003660,9780,9790,9790,9780,174
20241118,145600,3732301270,9790,9770,9790,9770,1922
20241118,145500,3713518000,9770,9800,9800,9770,344
20241118,145400,3710152440,9790,9780,9800,9780,114
20241118,145300,3709036530,9780,9800,9800,9780,1424
20241118,145200,3695095340,9790,9800,9810,9790,82
20241118,145100,3694291820,9800,9790,9810,9790,137
20241118,145000,3692949140,9790,9810,9810,9790,72
20241118,144900,3692243620,9810,9810,9820,9790,1037
20241118,144800,3682081820,9810,9820,9820,9810,11
20241118,144700,3681973810,9830,9800,9830,9800,89
20241118,144600,3681100580,9830,9820,9830,9800,866
20241118,144500,3672606090,9820,9830,9830,9810,877
20241118,144400,3663993470,9830,9840,9840,9820,130
20241118,144300,3662716380,9820,9830,9850,9820,131
20241118,144200,3661428730,9810,9840,9840,9810,62
20241118,144100,3660818890,9840,9840,9840,9830,131
20241118,144000,3659529880,9850,9810,9850,9810,379
20241118,143900,3655803900,9810,9800,9810,9800,34
20241118,143800,3655470580,9800,9800,9800,9800,60
20241118,143700,3654882580,9800,9810,9810,9800,277
20241118,143600,3652166760,9810,9820,9830,9810,644
20241118,143500,3645842860,9820,9830,9830,9820,45
20241118,143400,3645400860,9830,9820,9830,9820,251
20241118,143300,3642935550,9820,9820,9830,9820,43
20241118,143200,3642513160,9820,9830,9830,9810,179
20241118,143100,3640755260,9830,9820,9830,9820,83
20241118,143000,3639939690,9810,9820,9830,9810,36
20241118,142900,3639586140,9830,9810,9830,9810,70
20241118,142800,3638898580,9820,9790,9820,9790,391
20241118,142700,3635066750,9800,9800,9800,9780,140
20241118,142600,3633696720,9800,9790,9800,9790,61
20241118,142500,3633099250,9790,9780,9790,9780,202
20241118,142400,3631121910,9770,9760,9770,9760,211
20241118,142300,3629061820,9770,9770,9770,9770,128
20241118,142200,3627811260,9770,9770,9770,9770,337
20241118,142100,3624518770,9760,9770,9770,9760,56
20241118,142000,3623971780,9770,9770,9770,9760,346
20241118,141900,3620594600,9780,9780,9780,9770,160
20241118,141800,3619029980,9780,9800,9800,9780,55
20241118,141700,3618491510,9800,9800,9800,9800,500
20241118,141600,3613591510,9760,9790,9800,9760,101
20241118,141500,3612604420,9770,9780,9780,9750,2623
20241118,141400,3587008900,9770,9800,9810,9770,546
20241118,141300,3581668450,9800,9810,9810,9790,251
20241118,141200,3579209980,9840,9800,9850,9800,603
20241118,141100,3573290570,9800,9800,9850,9800,247
20241118,141000,3570869120,9800,9820,9850,9800,3827
20241118,140900,3533336930,9820,9850,9850,9820,502
20241118,140800,3528403780,9840,9840,9850,9840,270
20241118,140700,3525746550,9840,9840,9840,9840,121
20241118,140600,3524555910,9820,9830,9830,9820,76
20241118,140500,3523809230,9830,9820,9830,9820,1024
20241118,140400,3513748410,9850,9830,9850,9820,2267
20241118,140300,3491473460,9820,9850,9850,9820,247
20241118,140200,3489047020,9850,9860,9860,9840,43
20241118,140100,3488623350,9840,9830,9840,9820,1701
20241118,140000,3471902120,9820,9820,9840,9820,377
20241118,135900,3468198840,9840,9850,9860,9830,1585
20241118,135800,3452610380,9850,9860,9860,9850,3858
20241118,135700,3414583680,9870,9880,9890,9870,1292
20241118,135600,3401829590,9890,9890,9890,9890,34
20241118,135500,3401493330,9890,9880,9890,9880,118
20241118,135400,3400326960,9870,9870,9870,9870,195
20241118,135300,3398402310,9890,9880,9890,9870,1250
20241118,135200,3386053850,9880,9890,9900,9880,1825
20241118,135100,3368019050,9880,9890,9900,9880,395
20241118,135000,3364113410,9900,9900,9900,9900,10
20241118,134900,3364014410,9900,9890,9900,9890,80
20241118,134800,3363222680,9890,9900,9900,9890,248
20241118,134700,3360767620,9880,9900,9900,9880,64
20241118,134600,3360134710,9900,9900,9900,9880,121
20241118,134500,3358938490,9890,9890,9890,9890,50
20241118,134400,3358443990,9890,9910,9910,9890,3213
20241118,134300,3326635200,9900,9890,9900,9890,2070
20241118,134200,3306142280,9870,9880,9890,9860,1217
20241118,134100,3294136080,9870,9880,9890,9870,4010
20241118,134000,3254551880,9870,9900,9900,9870,401
20241118,133900,3250588140,9890,9900,9900,9890,939
20241118,133800,3241292140,9880,9900,9900,9880,1862
20241118,133700,3222863880,9910,9900,9910,9900,51
20241118,133600,3222358800,9900,9900,9900,9900,256
20241118,133500,3219824400,9920,9900,9920,9900,83
20241118,133400,3219002540,9890,9890,9890,9890,105
20241118,133300,3217964090,9890,9880,9890,9870,127
20241118,133200,3216709210,9880,9890,9890,9880,484
20241118,133100,3211926850,9900,9910,9910,9890,385
20241118,133000,3208118300,9900,9910,9910,9900,220
20241118,132900,3205940200,9920,9930,9930,9910,284
20241118,132800,3203123160,9930,9930,9930,9930,79
20241118,132700,3202338690,9930,9950,9950,9930,364
20241118,132600,3198721970,9950,9940,9950,9940,42
20241118,132500,3198304320,9940,9940,9950,9940,44
20241118,132400,3197866950,9940,9930,9950,9930,139
20241118,132300,3196486160,9950,9940,9950,9930,495
20241118,132200,3191566160,9940,9930,9940,9930,118
20241118,132100,3190394180,9930,9920,9930,9920,33
20241118,132000,3190066590,9910,9910,9930,9910,506
20241118,131900,3185045330,9910,9920,9920,9910,287
20241118,131800,3182199640,9920,9890,9920,9890,298
20241118,131700,3179248550,9880,9920,9920,9880,2074
20241118,131600,3158722870,9920,9920,9920,9910,303
20241118,131500,3155717250,9920,9920,9930,9920,173
20241118,131400,3154000930,9920,9930,9930,9920,146
20241118,131300,3152551580,9930,9920,9930,9920,1072
20241118,131200,3141908530,9890,9910,9920,9890,982
20241118,131100,3132186570,9910,9920,9920,9910,250
20241118,131000,3129708590,9920,9910,9920,9910,263
20241118,130900,3127101820,9910,9900,9910,9900,232
20241118,130800,3124804900,9900,9900,9900,9900,185
20241118,130700,3122973400,9900,9900,9900,9900,137
20241118,130600,3121617100,9900,9890,9900,9890,451
20241118,130500,3117155070,9890,9890,9890,9890,54
20241118,130400,3116621010,9890,9890,9890,9890,180
20241118,130300,3114840810,9880,9900,9900,9880,679
20241118,130200,3108129940,9910,9890,9910,9890,264
20241118,130100,3105515930,9900,9890,9900,9890,113
20241118,130000,3104398190,9890,9900,9900,9880,406
20241118,125900,3100384510,9900,9890,9900,9890,337
20241118,125800,3097048580,9890,9900,9900,9890,297
20241118,125700,3094111130,9890,9890,9890,9890,266
20241118,125600,3091480390,9890,9890,9890,9880,256
20241118,125500,3088950550,9880,9890,9890,9880,52
20241118,125400,3088436520,9880,9870,9890,9870,591
20241118,125300,3082599450,9870,9880,9880,9860,2396
20241118,125200,3058951500,9890,9910,9910,9890,1015
20241118,125100,3048908630,9920,9920,9920,9920,10
20241118,125000,3048809430,9920,9920,9920,9900,181
20241118,124900,3047016290,9920,9920,9930,9920,483
20241118,124800,3042223610,9920,9910,9920,9900,806
20241118,124700,3034240060,9890,9900,9900,9890,154
20241118,124600,3032716460,9900,9900,9910,9900,418
20241118,124500,3028577870,9900,9910,9910,9900,46
20241118,124400,3028122370,9910,9920,9920,9910,217
20241118,124300,3025971590,9910,9910,9920,9910,113
20241118,124200,3024851600,9900,9910,9910,9900,143
20241118,124100,3023435560,9910,9900,9910,9900,119
20241118,124000,3022256380,9900,9910,9910,9900,42
20241118,123900,3021840320,9920,9890,9920,9890,258
20241118,123800,3019285390,9890,9900,9900,9890,1286
20241118,123700,3006559820,9900,9930,9930,9900,84
20241118,123600,3005727110,9890,9890,9890,9890,564
20241118,123500,3000149150,9890,9910,9910,9890,4641
20241118,123400,2954241330,9940,9920,9940,9900,490
20241118,123300,2949389100,9910,9910,9910,9900,1568
20241118,123200,2933863310,9940,9940,9940,9910,457
20241118,123100,2929324630,9920,9930,9940,9910,2159
20241118,123000,2907910270,9940,9940,9950,9940,501
20241118,122900,2902929970,9940,9940,9940,9940,737
20241118,122800,2895604190,9940,9940,9940,9940,76
20241118,122700,2894848750,9940,9920,9940,9910,112
20241118,122600,2893737240,9910,9920,9920,9910,157
20241118,122500,2892181050,9920,9920,9920,9920,132
20241118,122400,2890871610,9910,9920,9920,9910,280
20241118,122300,2888096420,9920,9960,9960,9910,4059
20241118,122200,2847741500,9970,9960,9970,9960,176
20241118,122100,2845988420,9970,9970,9970,9970,31
20241118,122000,2845679350,9970,9960,9970,9950,40
20241118,121900,2845281000,9960,9960,9960,9960,72
20241118,121800,2844563880,9960,9960,9960,9960,37
20241118,121700,2844195360,9960,9960,9960,9950,360
20241118,121600,2840612740,9960,9960,9960,9960,33
20241118,121500,2840284060,9960,9960,9970,9950,383
20241118,121400,2836470770,9960,9960,9960,9960,48
20241118,121300,2835992690,9960,9960,9960,9960,163
20241118,121200,2834369210,9960,9960,9960,9950,516
20241118,121100,2829230850,9960,9970,9970,9960,80
20241118,121000,2828433890,9980,9960,9990,9960,292
20241118,120900,2825519120,9960,9990,9990,9960,711
20241118,120800,2818437260,9990,9980,9990,9960,1485
20241118,120700,2803642960,9980,9980,9980,9970,66
20241118,120600,2802984290,9990,9980,9990,9960,577
20241118,120500,2797230140,9990,9990,9990,9990,62
20241118,120400,2796610760,9980,9990,9990,9980,222
20241118,120300,2794393080,9990,9990,9990,9980,102
20241118,120200,2793374200,9980,9980,9980,9980,1032
20241118,120100,2783074840,9990,10000,10000,9980,87
20241118,120000,2782205680,9990,9990,10000,9980,69
20241118,115900,2781516350,9990,9990,9990,9990,17
20241118,115800,2781346520,10000,9990,10000,9980,185
20241118,115700,2779498630,10000,9990,10000,9990,229
20241118,115600,2777209400,10000,10000,10000,9980,1422
20241118,115500,2763009940,10000,9980,10000,9980,142
20241118,115400,2761592310,9980,10000,10000,9980,585
20241118,115300,2755746970,10000,10010,10010,10000,73
20241118,115200,2755016590,10010,10010,10020,10000,540
20241118,115100,2749606480,10010,10020,10020,10010,33
20241118,115000,2749276140,10020,10000,10020,10000,1139
20241118,114900,2737875090,10010,9990,10010,9990,4631
20241118,114800,2691562550,10000,9980,10000,9950,3354
20241118,114700,2658095520,9980,9990,9990,9980,453
20241118,114600,2653574440,9990,9990,9990,9990,36
20241118,114500,2653214800,9990,9980,9990,9980,49
20241118,114400,2652725360,9980,9980,9990,9980,326
20241118,114300,2649469890,9990,9980,9990,9980,173
20241118,114200,2647741780,9980,9950,9980,9940,2281
20241118,114100,2625045320,9960,9960,9960,9960,108
20241118,114000,2623969640,9960,9960,9970,9960,157
20241118,113900,2622405530,9960,9960,9960,9950,471
20241118,113800,2617718280,9950,9950,9960,9950,531
20241118,113700,2612433320,9960,9990,9990,9960,334
20241118,113600,2609105680,9980,9990,9990,9980,123
20241118,113500,2607877470,9960,9980,9980,9960,257
20241118,113400,2605314930,10000,9990,10000,9990,60
20241118,113300,2604714940,10000,9990,10000,9990,337
20241118,113200,2601348040,9980,9990,9990,9930,412
20241118,113100,2597244830,9930,10000,10000,9930,34
20241118,113000,2596905990,9930,9960,9960,9930,1690
20241118,112900,2580100870,9950,10000,10000,9950,3795
20241118,112800,2542239860,10000,9990,10000,9990,37
20241118,112700,2541870120,9990,10000,10000,9990,418
20241118,112600,2537691640,10000,10000,10010,10000,81
20241118,112500,2536881510,10000,10000,10000,10000,14
20241118,112400,2536741510,10000,10000,10000,9990,276
20241118,112300,2533982770,9990,10000,10000,9990,1141
20241118,112200,2522582070,10000,10000,10000,10000,393
20241118,112100,2518652070,10000,9990,10000,9990,504
20241118,112000,2513612360,9990,10000,10000,9990,193
20241118,111900,2511682820,10000,10000,10000,9990,80
20241118,111800,2510882830,10000,10010,10010,10000,295
20241118,111700,2507930750,10010,10000,10020,10000,338
20241118,111600,2504547820,10000,10000,10010,10000,1235
20241118,111500,2492192940,10000,9990,10000,9980,59
20241118,111400,2491603370,9990,9980,9990,9970,1427
20241118,111300,2477361570,9980,9980,9980,9970,86
20241118,111200,2476503440,9980,9980,9980,9980,104
20241118,111100,2475465520,9980,9980,9980,9980,72
20241118,111000,2474746960,9980,9980,9980,9980,2005
20241118,110900,2454737060,9980,9990,9990,9980,987
20241118,110800,2444885090,9990,9990,9990,9980,632
20241118,110700,2438573410,9980,9980,9980,9970,580
20241118,110600,2432787010,9980,9990,9990,9980,360
20241118,110500,2429193980,9980,9950,9980,9950,239
20241118,110400,2426810290,9950,9950,9960,9950,143
20241118,110300,2425386940,9950,9960,9960,9940,322
20241118,110200,2422182960,9960,9950,9960,9950,224
20241118,110100,2419953880,9950,9960,9960,9940,1045
20241118,110000,2409565310,9960,9940,9960,9940,73
20241118,105900,2408838680,9950,9950,9950,9940,293
20241118,105800,2405924260,9950,9950,9950,9940,329
20241118,105700,2402650740,9950,9960,9960,9940,135
20241118,105600,2401307280,9960,9980,9990,9940,425
20241118,105500,2397075790,9980,9980,9980,9950,175
20241118,105400,2395329380,9940,9950,9950,9940,551
20241118,105300,2389852430,9940,9960,9990,9930,737
20241118,105200,2382526620,9950,9960,9960,9950,76
20241118,105100,2381769700,9960,9950,9970,9950,297
20241118,105000,2378813190,9950,9940,9950,9940,562
20241118,104900,2373223530,9940,9940,9960,9930,403
20241118,104800,2369216890,9940,9940,9940,9930,1533
20241118,104700,2353982900,9940,9950,9950,9940,119
20241118,104600,2352799390,9940,9960,9970,9940,1542
20241118,104500,2337456110,9950,9960,9970,9950,964
20241118,104400,2327856660,9950,9980,9980,9950,1749
20241118,104300,2310449280,9980,9980,9990,9960,2941
20241118,104200,2281125600,9980,10000,10000,9980,1125
20241118,104100,2269891440,10000,10030,10030,10000,69
20241118,104000,2269200850,10000,10030,10040,10000,1249
20241118,103900,2256708610,10040,10050,10050,10010,386
20241118,103800,2252841980,10030,10020,10050,10020,99
20241118,103700,2251849470,10020,10010,10050,10000,1883
20241118,103600,2233005780,10000,10010,10020,10000,3172
20241118,103500,2201278950,10010,10020,10020,10010,184
20241118,103400,2199436300,10020,10040,10040,10010,1012
20241118,103300,2189286850,10050,10040,10050,10030,607
20241118,103200,2183186600,10050,10020,10050,10010,211
20241118,103100,2181068500,10020,10030,10040,10020,212
20241118,103000,2178943020,10030,10020,10040,10020,126
20241118,102900,2177679910,10020,10030,10030,10020,166
20241118,102800,2176015490,10030,10030,10030,10020,663
20241118,102700,2169366870,10030,10030,10030,10020,77
20241118,102600,2168594590,10030,10020,10030,10020,421
20241118,102500,2164372030,10030,10040,10040,10020,247
20241118,102400,2161894500,10050,10060,10060,10050,329
20241118,102300,2158587410,10060,10060,10060,10050,23
20241118,102200,2158356070,10060,10040,10060,10040,523
20241118,102100,2153101630,10040,10040,10040,10010,2103
20241118,102000,2132021930,10040,10050,10060,10040,259
20241118,101900,2129418940,10050,10060,10070,10040,965
20241118,101800,2119714170,10060,10060,10070,10050,1164
20241118,101700,2108009000,10060,10080,10090,10060,657
20241118,101600,2101389620,10090,10090,10100,10080,228
20241118,101500,2099089390,10080,10050,10080,10040,362
20241118,101400,2095447430,10040,10030,10050,10030,122
20241118,101300,2094222690,10020,10050,10050,10020,295
20241118,101200,2091259870,10040,10020,10040,10000,670
20241118,101100,2084549800,10020,10050,10050,10010,2029
20241118,101000,2064213260,10050,10080,10090,10050,1516
20241118,100900,2048955100,10080,10100,10100,10080,837
20241118,100800,2040510810,10090,10120,10120,10090,1434
20241118,100700,2026008950,10120,10120,10120,10080,1481
20241118,100600,2011028840,10120,10110,10130,10090,4122
20241118,100500,1969327930,10110,10070,10110,10070,8914
20241118,100400,1879338850,10070,10080,10080,10060,645
20241118,100300,1872843360,10080,10090,10090,10080,1111
20241118,100200,1861643770,10090,10090,10090,10080,785
20241118,100100,1853726680,10090,10080,10100,10070,5070
20241118,100000,1802576100,10070,10050,10080,10050,4040
20241118,095900,1761877950,10060,10020,10060,10000,16094
20241118,095800,1600585800,10010,10010,10020,10000,1998
20241118,095700,1580595440,10020,9980,10020,9980,2562
20241118,095600,1554964730,9990,10020,10020,9990,2615
20241118,095500,1528805150,10020,10020,10030,10010,905
20241118,095400,1519736190,10020,9980,10020,9980,5435
20241118,095300,1465390010,9980,9980,9980,9970,3185
20241118,095200,1433613890,9980,9970,9980,9960,1513
20241118,095100,1418529320,9970,9960,9970,9950,1077
20241118,095000,1407792180,9950,9960,9960,9950,212
20241118,094900,1405681760,9950,9970,9970,9940,164
20241118,094800,1404049880,9940,9980,9980,9930,5128
20241118,094700,1353087970,9980,9970,9980,9960,317
20241118,094600,1349927200,9960,9960,9970,9950,187
20241118,094500,1348063210,9960,9940,9960,9940,638
20241118,094400,1341719110,9960,9960,9960,9940,248
20241118,094300,1339249240,9960,9930,9960,9930,1209
20241118,094200,1327224490,9970,9960,9980,9940,4721
20241118,094100,1280211300,9960,9950,9970,9950,813
20241118,094000,1272117160,9950,9920,9950,9920,1363
20241118,093900,1258560570,9930,9930,9930,9890,19
20241118,093800,1258372240,9890,9920,9950,9890,9570
20241118,093700,1163595250,9950,9930,9960,9920,1728
20241118,093600,1146425170,9910,9930,9940,9910,1338
20241118,093500,1133150430,9940,9970,9970,9940,1600
20241118,093400,1117220470,9970,9960,9980,9960,3745
20241118,093300,1079886740,9960,9940,9970,9930,4579
20241118,093200,1034337040,9940,9920,9940,9910,1135
20241118,093100,1023069550,9920,9910,9920,9900,118
20241118,093000,1021900020,9910,9890,9920,9880,1211
20241118,092900,1009911490,9890,9890,9900,9870,543
20241118,092800,1004544890,9890,9890,9890,9890,97
20241118,092700,1003585560,9890,9880,9900,9870,293
20241118,092600,1000687350,9880,9870,9890,9860,1002
20241118,092500,990784600,9870,9870,9880,9870,2382
20241118,092400,967271520,9880,9900,9900,9870,593
20241118,092300,961405610,9900,9880,9900,9870,413
20241118,092200,957322270,9890,9880,9900,9870,262
20241118,092100,954732310,9870,9920,9940,9870,10082
20241118,092000,854915850,9920,9950,9950,9920,603
20241118,091900,848928100,9940,9950,9950,9900,3830
20241118,091800,810940720,9950,9930,9950,9910,2113
20241118,091700,789946880,9920,9900,9940,9900,3631
20241118,091600,753940820,9900,9880,9910,9880,4648
20241118,091500,707921000,9880,9840,9880,9830,2545
20241118,091400,682834290,9840,9840,9850,9840,844
20241118,091300,674522100,9830,9820,9830,9810,2277
20241118,091200,652142580,9830,9850,9860,9770,2094
20241118,091100,631566240,9850,9770,9850,9760,7546
20241118,091000,557571710,9780,9810,9810,9780,2105
20241118,090900,536973180,9790,9810,9810,9780,4430
20241118,090800,493589780,9830,9830,9830,9800,2496
20241118,090700,469106770,9830,9810,9840,9780,3650
20241118,090600,433305010,9810,9780,9810,9740,7604
20241118,090500,358892010,9740,9740,9790,9740,1999
20241118,090400,339389510,9740,9750,9750,9700,360
20241118,090300,335893150,9720,9790,9790,9690,6668
20241118,090200,271166590,9790,9700,9800,9690,5333
20241118,090100,219265370,9700,9710,9740,9660,8639
20241118,090000,135581800,9700,9700,9770,9660,13628