stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184700,5183879180,18500,18500,18500,18500,16801
20241122,184600,5183879180,18500,18500,18500,18500,0
20241122,184500,5183879180,18500,18500,18500,18500,0
20241122,184400,5183879180,18500,18500,18500,18500,0
20241122,184300,5183879180,18500,18500,18500,18500,0
20241122,184200,5183879180,18500,18500,18500,18500,0
20241122,184100,5183879180,18500,18500,18500,18500,0
20241122,184000,5183879180,18500,18500,18500,18500,0
20241122,183900,5183879180,18500,18500,18500,18500,0
20241122,183800,5183879180,18500,18500,18500,18500,0
20241122,183700,5183879180,18500,18500,18500,18500,0
20241122,183600,5183879180,18500,18500,18500,18500,0
20241122,183500,5183879180,18500,18500,18500,18500,0
20241122,183400,5183879180,18500,18500,18500,18500,0
20241122,183300,5183879180,18500,18500,18500,18500,0
20241122,183200,5183879180,18500,18500,18500,18500,0
20241122,183100,5183879180,18500,18500,18500,18500,0
20241122,183000,5183879180,18500,18500,18500,18500,0
20241122,182900,5183879180,18500,18500,18500,18500,0
20241122,182800,5183879180,18500,18500,18500,18500,0
20241122,182700,5183879180,18500,18500,18500,18500,0
20241122,182600,5183879180,18500,18500,18500,18500,0
20241122,182500,5183879180,18500,18500,18500,18500,0
20241122,182400,5183879180,18500,18500,18500,18500,0
20241122,182300,5183879180,18500,18500,18500,18500,0
20241122,182200,5183879180,18500,18500,18500,18500,0
20241122,182100,5183879180,18500,18500,18500,18500,0
20241122,182000,5183879180,18500,18500,18500,18500,0
20241122,181900,5183879180,18500,18500,18500,18500,0
20241122,181800,5183879180,18500,18500,18500,18500,0
20241122,181700,5183879180,18500,18500,18500,18500,16801
20241122,181600,5183879180,18500,18500,18500,18500,0
20241122,181500,5183879180,18500,18500,18500,18500,0
20241122,181400,5183879180,18500,18500,18500,18500,0
20241122,181300,5183879180,18500,18500,18500,18500,0
20241122,181200,5183879180,18500,18500,18500,18500,0
20241122,181100,5183879180,18500,18500,18500,18500,0
20241122,181000,5183879180,18500,18500,18500,18500,0
20241122,180900,5183879180,18500,18500,18500,18500,0
20241122,180800,5183879180,18500,18500,18500,18500,0
20241122,180700,5183879180,18500,18500,18500,18500,0
20241122,180600,5183879180,18500,18500,18500,18500,0
20241122,180500,5183879180,18500,18500,18500,18500,0
20241122,180400,5183879180,18500,18500,18500,18500,0
20241122,180300,5183879180,18500,18500,18500,18500,0
20241122,180200,5183879180,18500,18500,18500,18500,0
20241122,180100,5183879180,18500,18500,18500,18500,0
20241122,180000,5183879180,18500,18500,18500,18500,0
20241122,175900,5183879180,18500,18500,18500,18500,0
20241122,175800,5183879180,18500,18500,18500,18500,0
20241122,175700,5183879180,18500,18500,18500,18500,0
20241122,175600,5183879180,18500,18500,18500,18500,0
20241122,175500,5183879180,18500,18500,18500,18500,0
20241122,175400,5183879180,18500,18500,18500,18500,0
20241122,175300,5183879180,18500,18500,18500,18500,0
20241122,175200,5183879180,18500,18500,18500,18500,0
20241122,175100,5183879180,18500,18500,18500,18500,0
20241122,175000,5183879180,18500,18500,18500,18500,0
20241122,174900,5183879180,18500,18500,18500,18500,0
20241122,174800,5183879180,18500,18500,18500,18500,0
20241122,174700,5183879180,18500,18500,18500,18500,16801
20241122,174600,5183879180,18500,18500,18500,18500,0
20241122,174500,5183879180,18500,18500,18500,18500,0
20241122,174400,5183879180,18500,18500,18500,18500,0
20241122,174300,5183879180,18500,18500,18500,18500,0
20241122,174200,5183879180,18500,18500,18500,18500,0
20241122,174100,5183879180,18500,18500,18500,18500,0
20241122,174000,5183879180,18500,18500,18500,18500,0
20241122,173900,5183879180,18500,18500,18500,18500,0
20241122,173800,5183879180,18500,18500,18500,18500,0
20241122,173700,5183879180,18500,18500,18500,18500,0
20241122,173600,5183879180,18500,18500,18500,18500,0
20241122,173500,5183879180,18500,18500,18500,18500,0
20241122,173400,5183879180,18500,18500,18500,18500,0
20241122,173300,5183879180,18500,18500,18500,18500,0
20241122,173200,5183879180,18500,18500,18500,18500,0
20241122,173100,5183879180,18500,18500,18500,18500,0
20241122,173000,5183879180,18500,18500,18500,18500,0
20241122,172900,5183879180,18500,18500,18500,18500,0
20241122,172800,5183879180,18500,18500,18500,18500,0
20241122,172700,5183879180,18500,18500,18500,18500,0
20241122,172600,5183879180,18500,18500,18500,18500,0
20241122,172500,5183879180,18500,18500,18500,18500,0
20241122,172400,5183879180,18500,18500,18500,18500,0
20241122,172300,5183879180,18500,18500,18500,18500,0
20241122,172200,5183879180,18500,18500,18500,18500,0
20241122,172100,5183879180,18500,18500,18500,18500,0
20241122,172000,5183879180,18500,18500,18500,18500,0
20241122,171900,5183879180,18500,18500,18500,18500,0
20241122,171800,5183879180,18500,18500,18500,18500,0
20241122,171700,5183879180,18500,18500,18500,18500,16801
20241122,171600,5183879180,18500,18500,18500,18500,0
20241122,171500,5183879180,18500,18500,18500,18500,0
20241122,171400,5183879180,18500,18500,18500,18500,0
20241122,171300,5183879180,18500,18500,18500,18500,0
20241122,171200,5183879180,18500,18500,18500,18500,0
20241122,171100,5183879180,18500,18500,18500,18500,0
20241122,171000,5183879180,18500,18500,18500,18500,0
20241122,170900,5183879180,18500,18500,18500,18500,0
20241122,170800,5183879180,18500,18500,18500,18500,0
20241122,170700,5183879180,18500,18500,18500,18500,0
20241122,170600,5183879180,18500,18500,18500,18500,0
20241122,170500,5183879180,18500,18500,18500,18500,0
20241122,170400,5183879180,18500,18500,18500,18500,0
20241122,170300,5183879180,18500,18500,18500,18500,0
20241122,170200,5183879180,18500,18500,18500,18500,0
20241122,170100,5183879180,18500,18500,18500,18500,0
20241122,170000,5183879180,18500,18500,18500,18500,0
20241122,165900,5183879180,18500,18500,18500,18500,0
20241122,165800,5183879180,18500,18500,18500,18500,0
20241122,165700,5183879180,18500,18500,18500,18500,0
20241122,165600,5183879180,18500,18500,18500,18500,0
20241122,165500,5183879180,18500,18500,18500,18500,0
20241122,165400,5183879180,18500,18500,18500,18500,0
20241122,165300,5183879180,18500,18500,18500,18500,0
20241122,165200,5183879180,18500,18500,18500,18500,0
20241122,165100,5183879180,18500,18500,18500,18500,0
20241122,165000,5183879180,18500,18500,18500,18500,0
20241122,164900,5183879180,18500,18500,18500,18500,0
20241122,164800,5183879180,18500,18500,18500,18500,0
20241122,164700,5183879180,18500,18500,18500,18500,16801
20241122,164600,5183879180,18500,18500,18500,18500,0
20241122,164500,5183879180,18500,18500,18500,18500,0
20241122,164400,5183879180,18500,18500,18500,18500,0
20241122,164300,5183879180,18500,18500,18500,18500,0
20241122,164200,5183879180,18500,18500,18500,18500,0
20241122,164100,5183879180,18500,18500,18500,18500,0
20241122,164000,5183879180,18500,18500,18500,18500,0
20241122,163900,5183879180,18500,18500,18500,18500,0
20241122,163800,5183879180,18500,18500,18500,18500,0
20241122,163700,5183879180,18500,18500,18500,18500,0
20241122,163600,5183879180,18500,18500,18500,18500,0
20241122,163500,5183879180,18500,18500,18500,18500,0
20241122,163400,5183879180,18500,18500,18500,18500,0
20241122,163300,5183879180,18500,18500,18500,18500,0
20241122,163200,5183879180,18500,18500,18500,18500,0
20241122,163100,5183879180,18500,18500,18500,18500,0
20241122,163000,5183879180,18500,18500,18500,18500,0
20241122,162900,5183879180,18500,18500,18500,18500,0
20241122,162800,5183879180,18500,18500,18500,18500,0
20241122,162700,5183879180,18500,18500,18500,18500,0
20241122,162600,5183879180,18500,18500,18500,18500,0
20241122,162500,5183879180,18500,18500,18500,18500,0
20241122,162400,5183879180,18500,18500,18500,18500,0
20241122,162300,5183879180,18500,18500,18500,18500,0
20241122,162200,5183879180,18500,18500,18500,18500,0
20241122,162100,5183879180,18500,18500,18500,18500,0
20241122,162000,5183879180,18500,18500,18500,18500,0
20241122,161900,5183879180,18500,18500,18500,18500,0
20241122,161800,5183879180,18500,18500,18500,18500,0
20241122,161700,5183879180,18500,18500,18500,18500,16801
20241122,161600,5183879180,18500,18500,18500,18500,0
20241122,161500,5183879180,18500,18500,18500,18500,0
20241122,161400,5183879180,18500,18500,18500,18500,0
20241122,161300,5183879180,18500,18500,18500,18500,0
20241122,161200,5183879180,18500,18500,18500,18500,0
20241122,161100,5183879180,18500,18500,18500,18500,0
20241122,161000,5183879180,18500,18500,18500,18500,0
20241122,160900,5183879180,18500,18500,18500,18500,0
20241122,160800,5183879180,18500,18500,18500,18500,0
20241122,160700,5183879180,18500,18500,18500,18500,0
20241122,160600,5183879180,18500,18500,18500,18500,0
20241122,160500,5183879180,18500,18500,18500,18500,0
20241122,160400,5183879180,18500,18500,18500,18500,0
20241122,160300,5183879180,18500,18500,18500,18500,0
20241122,160200,5183879180,18500,18500,18500,18500,0
20241122,160100,5183879180,18500,18500,18500,18500,0
20241122,160000,5183879180,18500,18500,18500,18500,0
20241122,155900,5183879180,18500,18500,18500,18500,0
20241122,155800,5183879180,18500,18500,18500,18500,0
20241122,155700,5183879180,18500,18500,18500,18500,0
20241122,155600,5183879180,18500,18500,18500,18500,0
20241122,155500,5183879180,18500,18500,18500,18500,0
20241122,155400,5183879180,18500,18500,18500,18500,0
20241122,155300,5183879180,18500,18500,18500,18500,0
20241122,155200,5183879180,18500,18500,18500,18500,0
20241122,155100,5183879180,18500,18500,18500,18500,0
20241122,155000,5183879180,18500,18500,18500,18500,0
20241122,154900,5183879180,18500,18500,18500,18500,0
20241122,154800,5183879180,18500,18500,18500,18500,0
20241122,154700,5183879180,18500,18500,18500,18500,16801
20241122,154600,5183879180,18500,18500,18500,18500,0
20241122,154500,5183879180,18500,18500,18500,18500,0
20241122,154400,5183879180,18500,18500,18500,18500,0
20241122,154300,5183879180,18500,18500,18500,18500,0
20241122,154200,5183879180,18500,18500,18500,18500,0
20241122,154100,5183879180,18500,18500,18500,18500,0
20241122,154000,5183879180,18500,18500,18500,18500,0
20241122,153900,5183879180,18500,18500,18500,18500,0
20241122,153800,5183879180,18500,18500,18500,18500,0
20241122,153700,5183879180,18500,18500,18500,18500,0
20241122,153600,5183879180,18500,18500,18500,18500,0
20241122,153500,5183879180,18500,18500,18500,18500,0
20241122,153400,5183879180,18500,18500,18500,18500,0
20241122,153300,5183879180,18500,18500,18500,18500,0
20241122,153200,5183879180,18500,18500,18500,18500,0
20241122,153100,5183879180,18500,18500,18500,18500,0
20241122,153000,5183879180,18500,18500,18500,18500,16801
20241122,152900,4873060680,18490,18490,18490,18490,0
20241122,152800,4873060680,18490,18490,18490,18490,0
20241122,152700,4873060680,18490,18490,18490,18490,0
20241122,152600,4873060680,18490,18490,18490,18490,0
20241122,152500,4873060680,18490,18490,18490,18490,0
20241122,152400,4873060680,18490,18490,18490,18490,0
20241122,152300,4873060680,18490,18490,18490,18490,0
20241122,152200,4873060680,18490,18490,18490,18490,0
20241122,152100,4873060680,18490,18490,18490,18490,0
20241122,152000,4873060680,18490,18490,18490,18490,0
20241122,151900,4873060680,18490,18490,18500,18490,390
20241122,151800,4865847790,18490,18470,18500,18470,1167
20241122,151700,4844274080,18480,18470,18480,18470,615
20241122,151600,4832909450,18480,18480,18490,18470,342
20241122,151500,4826589140,18490,18470,18490,18470,432
20241122,151400,4818603860,18480,18480,18480,18470,1146
20241122,151300,4797433190,18470,18490,18490,18460,1630
20241122,151200,4767316780,18490,18500,18500,18490,222
20241122,151100,4763210810,18490,18490,18500,18480,1123
20241122,151000,4742445440,18500,18490,18500,18480,256
20241122,150900,4737711610,18490,18480,18490,18480,538
20241122,150800,4727768120,18480,18500,18500,18480,781
20241122,150700,4713325690,18490,18500,18500,18490,388
20241122,150600,4706148290,18500,18500,18500,18490,334
20241122,150500,4699969490,18490,18480,18500,18480,899
20241122,150400,4683340160,18480,18500,18500,18480,586
20241122,150300,4672503180,18490,18480,18500,18480,181
20241122,150200,4669155460,18480,18500,18500,18480,691
20241122,150100,4656374040,18490,18540,18540,18490,2833
20241122,150000,4603944430,18540,18560,18560,18520,3159
20241122,145900,4545418100,18550,18550,18560,18540,202
20241122,145800,4541670520,18540,18550,18560,18540,548
20241122,145700,4531505210,18540,18540,18560,18540,513
20241122,145600,4521988740,18550,18540,18550,18530,933
20241122,145500,4504685870,18540,18540,18550,18530,1232
20241122,145400,4481844230,18540,18550,18550,18530,967
20241122,145300,4463915070,18550,18550,18550,18540,1559
20241122,145200,4435002050,18550,18550,18550,18520,491
20241122,145100,4425897910,18540,18550,18550,18540,585
20241122,145000,4415046960,18550,18540,18550,18540,362
20241122,144900,4408332370,18540,18540,18550,18530,331
20241122,144800,4402196630,18540,18540,18550,18520,588
20241122,144700,4391297590,18530,18540,18540,18530,474
20241122,144600,4382510440,18540,18550,18550,18530,265
20241122,144500,4377597440,18550,18550,18560,18540,973
20241122,144400,4359547510,18550,18540,18550,18540,651
20241122,144300,4347471530,18550,18540,18560,18540,723
20241122,144200,4334058130,18540,18540,18560,18540,367
20241122,144100,4327248630,18540,18540,18550,18540,359
20241122,144000,4320589740,18550,18540,18550,18540,585
20241122,143900,4309740880,18540,18540,18550,18540,544
20241122,143800,4299651000,18550,18550,18550,18540,449
20241122,143700,4291322600,18540,18550,18550,18540,246
20241122,143600,4286760140,18550,18540,18550,18540,548
20241122,143500,4276595560,18550,18530,18550,18530,757
20241122,143400,4262559880,18540,18520,18540,18520,834
20241122,143300,4247100850,18520,18530,18540,18520,184
20241122,143200,4243690940,18530,18530,18530,18520,536
20241122,143100,4233759590,18520,18520,18530,18520,300
20241122,143000,4228200930,18510,18510,18530,18510,419
20241122,142900,4220441020,18520,18520,18540,18510,579
20241122,142800,4209715250,18520,18520,18520,18510,291
20241122,142700,4204326820,18510,18510,18520,18490,889
20241122,142600,4187878210,18510,18510,18520,18510,510
20241122,142500,4178433410,18510,18520,18530,18500,1068
20241122,142400,4158658870,18530,18520,18530,18520,194
20241122,142300,4155064340,18530,18530,18540,18520,1519
20241122,142200,4126912860,18530,18500,18530,18500,485
20241122,142100,4117931750,18510,18510,18540,18500,526
20241122,142000,4108189770,18500,18510,18510,18490,1362
20241122,141900,4082980460,18510,18510,18510,18500,220
20241122,141800,4078909040,18500,18480,18500,18480,321
20241122,141700,4072972780,18480,18490,18490,18460,708
20241122,141600,4059884100,18450,18500,18520,18450,914
20241122,141500,4042996410,18500,18500,18500,18490,183
20241122,141400,4039611740,18500,18500,18530,18500,572
20241122,141300,4029021900,18500,18500,18510,18490,573
20241122,141200,4018421180,18510,18510,18510,18500,412
20241122,141100,4010795840,18510,18500,18510,18500,69
20241122,141000,4009518930,18500,18510,18510,18490,933
20241122,140900,3992258870,18520,18500,18520,18500,193
20241122,140800,3988685450,18500,18500,18510,18500,337
20241122,140700,3982450520,18490,18490,18500,18490,360
20241122,140600,3975791570,18490,18490,18500,18480,274
20241122,140500,3970723360,18490,18510,18510,18470,827
20241122,140400,3955428300,18510,18520,18530,18510,424
20241122,140300,3947574130,18520,18510,18520,18510,330
20241122,140200,3941463260,18510,18530,18530,18510,362
20241122,140100,3934758980,18520,18510,18520,18510,147
20241122,140000,3932037490,18530,18500,18530,18500,807
20241122,135900,3917100050,18510,18510,18510,18500,122
20241122,135800,3914841840,18520,18500,18520,18500,261
20241122,135700,3910010990,18500,18500,18510,18490,319
20241122,135600,3904109260,18500,18520,18520,18500,535
20241122,135500,3894208120,18520,18510,18520,18510,143
20241122,135400,3891560620,18520,18530,18530,18520,677
20241122,135300,3879016980,18530,18510,18530,18510,205
20241122,135200,3875219670,18510,18500,18510,18500,63
20241122,135100,3874053550,18500,18510,18510,18500,253
20241122,135000,3869371440,18510,18500,18510,18500,215
20241122,134900,3865392970,18500,18510,18510,18500,75
20241122,134800,3864004730,18510,18500,18530,18500,404
20241122,134700,3856525340,18500,18520,18520,18500,1227
20241122,134600,3833809280,18530,18540,18540,18530,312
20241122,134500,3828027910,18540,18530,18540,18530,34
20241122,134400,3827397580,18530,18530,18530,18530,12
20241122,134300,3827175220,18530,18530,18540,18530,55
20241122,134200,3826155810,18520,18540,18540,18520,28
20241122,134100,3825637150,18520,18530,18530,18520,336
20241122,134000,3819412290,18530,18550,18560,18530,2721
20241122,133900,3768946450,18560,18540,18560,18540,248
20241122,133800,3764344290,18550,18560,18560,18550,391
20241122,133700,3757090050,18560,18550,18560,18550,35
20241122,133600,3756440470,18550,18560,18560,18550,205
20241122,133500,3752637690,18560,18550,18560,18550,163
20241122,133400,3749612420,18560,18550,18560,18540,211
20241122,133300,3745697970,18540,18550,18550,18540,48
20241122,133200,3744807580,18540,18540,18550,18540,311
20241122,133100,3739040270,18540,18530,18540,18530,488
20241122,133000,3729995460,18530,18530,18530,18530,1300
20241122,132900,3705906460,18540,18540,18540,18530,347
20241122,132800,3699474620,18540,18530,18540,18530,75
20241122,132700,3698084510,18530,18530,18530,18530,13
20241122,132600,3697843620,18530,18530,18530,18520,441
20241122,132500,3689671900,18530,18530,18530,18520,235
20241122,132400,3685317360,18530,18520,18530,18520,92
20241122,132300,3683613400,18520,18490,18520,18490,1289
20241122,132200,3659754820,18490,18500,18500,18490,209
20241122,132100,3655889060,18510,18510,18510,18500,170
20241122,132000,3652743510,18500,18500,18510,18500,32
20241122,131900,3652151500,18500,18500,18510,18500,189
20241122,131800,3648654980,18500,18510,18510,18500,170
20241122,131700,3645509960,18500,18510,18510,18500,278
20241122,131600,3640365220,18510,18510,18510,18450,2548
20241122,131500,3593266980,18520,18520,18520,18520,102
20241122,131400,3591377940,18520,18530,18530,18520,6
20241122,131300,3591266810,18510,18540,18540,18510,1253
20241122,131200,3568056440,18540,18540,18550,18540,38
20241122,131100,3567351810,18540,18540,18540,18540,53
20241122,131000,3566369190,18540,18520,18540,18520,423
20241122,130900,3558530890,18520,18520,18520,18520,11
20241122,130800,3558327170,18520,18490,18520,18490,1707
20241122,130700,3526731350,18500,18500,18500,18500,122
20241122,130600,3524474350,18490,18490,18490,18490,459
20241122,130500,3515987440,18490,18500,18510,18490,315
20241122,130400,3510159970,18500,18500,18500,18490,44
20241122,130300,3509346070,18500,18510,18510,18500,81
20241122,130200,3507846950,18500,18500,18510,18500,20
20241122,130100,3507476930,18500,18510,18510,18500,1204
20241122,130000,3485195520,18510,18510,18520,18510,119
20241122,125900,3482992790,18520,18520,18520,18520,53
20241122,125800,3482011230,18510,18520,18520,18510,170
20241122,125700,3478864130,18530,18530,18530,18520,172
20241122,125600,3475678080,18530,18520,18530,18510,2052
20241122,125500,3437687000,18520,18520,18530,18520,270
20241122,125400,3432686090,18520,18530,18530,18520,134
20241122,125300,3430203910,18530,18530,18530,18520,225
20241122,125200,3426034810,18530,18530,18540,18530,81
20241122,125100,3424533320,18540,18550,18550,18540,1462
20241122,125000,3397414900,18540,18560,18560,18540,1731
20241122,124900,3365295570,18570,18580,18580,18570,139
20241122,124800,3362713850,18580,18600,18600,18570,605
20241122,124700,3351470230,18600,18600,18600,18590,476
20241122,124600,3342617110,18600,18600,18600,18600,205
20241122,124500,3338804110,18600,18600,18600,18590,229
20241122,124400,3334546510,18590,18590,18590,18590,50
20241122,124300,3333617010,18590,18600,18600,18580,381
20241122,124200,3326534450,18600,18600,18600,18600,90
20241122,124100,3324860450,18600,18590,18600,18590,50
20241122,124000,3323930460,18590,18590,18600,18590,228
20241122,123900,3319691460,18620,18600,18630,18580,614
20241122,123800,3308279460,18600,18600,18600,18600,87
20241122,123700,3306661260,18610,18620,18620,18610,546
20241122,123600,3296498600,18620,18620,18620,18610,123
20241122,123500,3294209060,18610,18610,18610,18610,0
20241122,123400,3294209060,18610,18620,18620,18610,303
20241122,123300,3288570200,18620,18620,18620,18620,50
20241122,123200,3287639200,18620,18620,18620,18620,118
20241122,123100,3285442040,18610,18630,18630,18610,540
20241122,123000,3275384940,18640,18640,18640,18630,108
20241122,122900,3273372320,18640,18650,18650,18630,2986
20241122,122800,3217713750,18650,18640,18650,18640,75
20241122,122700,3216315710,18640,18640,18640,18640,48
20241122,122600,3215420990,18640,18640,18650,18630,738
20241122,122500,3201665410,18640,18640,18640,18640,55
20241122,122400,3200640210,18640,18630,18640,18630,400
20241122,122300,3193184870,18630,18630,18630,18630,11
20241122,122200,3192979940,18630,18620,18630,18620,169
20241122,122100,3189832680,18620,18630,18630,18620,197
20241122,122000,3186164530,18630,18620,18640,18620,252
20241122,121900,3181470480,18620,18620,18620,18620,93
20241122,121800,3179738820,18620,18620,18620,18620,58
20241122,121700,3178658860,18610,18590,18610,18580,498
20241122,121600,3169398440,18580,18590,18590,18580,118
20241122,121500,3167205020,18590,18590,18590,18590,80
20241122,121400,3165717820,18590,18580,18590,18580,237
20241122,121300,3161312500,18580,18590,18590,18580,52
20241122,121200,3160345860,18580,18580,18580,18570,88
20241122,121100,3158711020,18580,18600,18600,18570,1780
20241122,121000,3125635220,18600,18600,18600,18590,56
20241122,120900,3124593640,18600,18600,18600,18600,152
20241122,120800,3121766440,18600,18570,18600,18570,2451
20241122,120700,3076249380,18570,18590,18590,18570,4127
20241122,120600,2999600700,18600,18600,18600,18600,85
20241122,120500,2998019700,18600,18610,18610,18600,312
20241122,120400,2992216010,18610,18600,18610,18600,383
20241122,120300,2985092090,18600,18600,18600,18600,627
20241122,120200,2973429890,18600,18600,18600,18590,94
20241122,120100,2971681590,18600,18600,18600,18600,91
20241122,120000,2969988990,18590,18600,18600,18590,41
20241122,115900,2969226760,18600,18600,18600,18600,4208
20241122,115800,2890957960,18600,18600,18600,18600,97
20241122,115700,2889153760,18600,18580,18600,18580,297
20241122,115600,2883633050,18580,18580,18590,18580,170
20241122,115500,2880473940,18580,18580,18590,18580,308
20241122,115400,2874750730,18580,18570,18580,18570,92
20241122,115300,2873041570,18580,18580,18580,18570,168
20241122,115200,2869920630,18580,18580,18580,18580,178
20241122,115100,2866613390,18580,18580,18580,18570,269
20241122,115000,2861615380,18580,18580,18590,18570,206
20241122,114900,2857787290,18580,18580,18580,18580,650
20241122,114800,2845710290,18580,18600,18600,18570,291
20241122,114700,2840301830,18600,18580,18600,18570,284
20241122,114600,2835024340,18580,18590,18590,18580,228
20241122,114500,2830788070,18590,18600,18600,18590,407
20241122,114400,2823220840,18590,18590,18590,18590,901
20241122,114300,2806471250,18600,18590,18600,18590,632
20241122,114200,2794721820,18590,18580,18590,18580,274
20241122,114100,2789630280,18580,18590,18590,18580,207
20241122,114000,2785783740,18590,18580,18590,18580,92
20241122,113900,2784073870,18580,18580,18580,18580,438
20241122,113800,2775935830,18570,18580,18580,18570,578
20241122,113700,2765201140,18580,18580,18580,18570,67
20241122,113600,2763956840,18580,18560,18580,18560,2282
20241122,113500,2721586190,18560,18560,18560,18560,101
20241122,113400,2719711630,18560,18540,18560,18540,870
20241122,113300,2703571950,18550,18550,18550,18540,131
20241122,113200,2701142180,18550,18540,18550,18540,121
20241122,113100,2698898260,18540,18540,18550,18540,440
20241122,113000,2690739860,18550,18560,18560,18550,587
20241122,112900,2679848940,18560,18560,18560,18550,51
20241122,112800,2678902400,18560,18550,18560,18550,50
20241122,112700,2677974860,18550,18550,18550,18540,362
20241122,112600,2671261960,18540,18550,18550,18540,70
20241122,112500,2669963670,18550,18560,18570,18550,53
20241122,112400,2668979860,18540,18580,18580,18540,2109
20241122,112300,2629859260,18570,18570,18570,18560,197
20241122,112200,2626201970,18570,18580,18580,18570,693
20241122,112100,2613331890,18580,18600,18600,18580,656
20241122,112000,2601135480,18600,18610,18610,18600,304
20241122,111900,2595478570,18620,18610,18620,18600,159
20241122,111800,2592519000,18610,18620,18620,18610,94
20241122,111700,2590769500,18620,18620,18630,18620,300
20241122,111600,2585181490,18650,18630,18650,18620,489
20241122,111500,2576064860,18630,18620,18640,18620,452
20241122,111400,2567644330,18620,18620,18620,18620,465
20241122,111300,2558986030,18610,18600,18610,18600,1379
20241122,111200,2533329400,18600,18600,18600,18590,130
20241122,111100,2530911800,18600,18590,18600,18590,220
20241122,111000,2526819940,18590,18590,18600,18590,128
20241122,110900,2524439930,18590,18600,18600,18580,233
20241122,110800,2520108960,18590,18600,18600,18590,105
20241122,110700,2518156490,18590,18590,18600,18590,302
20241122,110600,2512541760,18590,18570,18590,18570,285
20241122,110500,2507245560,18570,18570,18580,18570,144
20241122,110400,2504570980,18570,18570,18580,18570,384
20241122,110300,2497439560,18580,18590,18590,18570,238
20241122,110200,2493017030,18580,18590,18590,18580,296
20241122,110100,2487515370,18590,18590,18590,18580,601
20241122,110000,2476343620,18600,18600,18600,18590,156
20241122,105900,2473442660,18590,18600,18610,18590,345
20241122,105800,2467025920,18600,18620,18620,18600,1764
20241122,105700,2434197290,18620,18640,18640,18620,932
20241122,105600,2416841150,18630,18650,18650,18630,238
20241122,105500,2412404100,18650,18640,18660,18640,346
20241122,105400,2405949430,18650,18660,18670,18650,1949
20241122,105300,2369586770,18660,18670,18680,18660,177
20241122,105200,2366282380,18660,18640,18670,18640,3987
20241122,105100,2291910950,18640,18630,18650,18630,427
20241122,105000,2283950290,18620,18640,18650,18620,836
20241122,104900,2268369210,18640,18640,18640,18630,310
20241122,104800,2262590840,18650,18650,18650,18640,629
20241122,104700,2250861680,18640,18640,18650,18640,361
20241122,104600,2244132630,18640,18640,18650,18630,613
20241122,104500,2232703990,18650,18680,18680,18640,796
20241122,104400,2217844700,18680,18680,18690,18680,2330
20241122,104300,2174319720,18670,18670,18680,18670,164
20241122,104200,2171257360,18650,18680,18680,18650,324
20241122,104100,2165207940,18700,18670,18700,18670,215
20241122,104000,2161191090,18660,18690,18700,18660,536
20241122,103900,2151181430,18700,18700,18710,18680,769
20241122,103800,2136804290,18710,18710,18710,18700,315
20241122,103700,2130912750,18700,18710,18710,18690,216
20241122,103600,2126873920,18680,18730,18730,18680,2020
20241122,103500,2089055190,18730,18700,18730,18700,1210
20241122,103400,2066407870,18710,18670,18710,18660,737
20241122,103300,2052635520,18680,18640,18690,18610,1560
20241122,103200,2023525350,18640,18640,18670,18630,302
20241122,103100,2017895080,18640,18620,18660,18610,978
20241122,103000,1999678110,18620,18650,18670,18620,2077
20241122,102900,1960957690,18650,18660,18670,18650,660
20241122,102800,1948646770,18660,18680,18690,18660,141
20241122,102700,1946012880,18680,18710,18710,18670,628
20241122,102600,1934278990,18700,18710,18710,18700,353
20241122,102500,1927675470,18710,18720,18720,18710,537
20241122,102400,1917625440,18710,18730,18730,18710,184
20241122,102300,1914181400,18720,18720,18730,18720,80
20241122,102200,1912683120,18720,18720,18730,18720,286
20241122,102100,1907328240,18720,18720,18730,18720,481
20241122,102000,1898321280,18720,18730,18730,18720,141
20241122,101900,1895680610,18720,18720,18730,18720,188
20241122,101800,1892160750,18730,18720,18730,18720,66
20241122,101700,1890924620,18720,18730,18740,18710,472
20241122,101600,1882085950,18740,18740,18740,18730,575
20241122,101500,1871310700,18740,18740,18740,18740,86
20241122,101400,1869699060,18750,18740,18750,18740,485
20241122,101300,1860607580,18740,18750,18750,18740,764
20241122,101200,1846283300,18750,18730,18750,18720,445
20241122,101100,1837945960,18730,18720,18730,18700,603
20241122,101000,1826659680,18720,18740,18750,18720,254
20241122,100900,1821900270,18740,18700,18750,18700,1085
20241122,100800,1801607330,18680,18730,18750,18660,2304
20241122,100700,1758511600,18730,18730,18740,18730,123
20241122,100600,1756207330,18740,18750,18750,18740,243
20241122,100500,1751652860,18740,18770,18770,18720,1447
20241122,100400,1724515620,18760,18750,18770,18720,1919
20241122,100300,1688540310,18740,18740,18760,18740,909
20241122,100200,1671500010,18740,18730,18740,18730,206
20241122,100100,1667639670,18740,18730,18740,18720,1145
20241122,100000,1646188250,18720,18730,18730,18720,211
20241122,095900,1642236340,18730,18690,18730,18680,257
20241122,095800,1637428090,18690,18740,18740,18640,1857
20241122,095700,1602716070,18760,18740,18760,18740,1149
20241122,095600,1581165210,18740,18650,18750,18650,1589
20241122,095500,1551418060,18690,18630,18710,18630,1589
20241122,095400,1521728660,18680,18610,18700,18600,1612
20241122,095300,1491684370,18600,18670,18670,18600,2741
20241122,095200,1440649440,18660,18670,18670,18650,1343
20241122,095100,1415595560,18660,18730,18740,18660,2357
20241122,095000,1371497500,18730,18720,18740,18710,843
20241122,094900,1355708880,18720,18740,18740,18710,1424
20241122,094800,1329039700,18740,18720,18760,18720,10332
20241122,094700,1135380240,18730,18720,18730,18720,955
20241122,094600,1117499090,18710,18710,18730,18700,1416
20241122,094500,1090996200,18710,18690,18710,18690,6192
20241122,094400,975205610,18700,18680,18700,18680,979
20241122,094300,956912030,18680,18690,18690,18660,1569
20241122,094200,927606740,18670,18680,18690,18660,852
20241122,094100,911695330,18680,18640,18680,18640,1017
20241122,094000,892714280,18650,18610,18650,18610,558
20241122,093900,882321040,18610,18620,18620,18600,457
20241122,093800,873819030,18620,18610,18620,18610,102
20241122,093700,871920790,18620,18650,18660,18610,1466
20241122,093600,844602950,18660,18660,18670,18630,1431
20241122,093500,817900210,18660,18610,18660,18610,3713
20241122,093400,748694590,18600,18530,18630,18530,7151
20241122,093300,615867210,18540,18530,18540,18530,893
20241122,093200,599317040,18530,18520,18540,18520,222
20241122,093100,595202960,18510,18490,18550,18490,1598
20241122,093000,565619660,18490,18520,18530,18490,1026
20241122,092900,546619260,18520,18530,18540,18520,927
20241122,092800,529435110,18530,18530,18540,18510,676
20241122,092700,516909300,18530,18530,18540,18480,3320
20241122,092600,455406650,18520,18530,18530,18510,1321
20241122,092500,430935360,18520,18460,18520,18460,3313
20241122,092400,369686610,18450,18430,18450,18430,492
20241122,092300,360613880,18440,18430,18440,18430,129
20241122,092200,358235450,18430,18430,18440,18410,377
20241122,092100,351288110,18450,18430,18450,18430,250
20241122,092000,346678270,18430,18410,18430,18400,542
20241122,091900,336698890,18400,18410,18410,18360,574
20241122,091800,326148660,18410,18330,18410,18330,387
20241122,091700,319029250,18360,18410,18410,18360,303
20241122,091600,313458340,18420,18370,18420,18370,278
20241122,091500,308347310,18370,18370,18380,18360,2669
20241122,091400,259339950,18370,18430,18430,18370,347
20241122,091300,252952730,18420,18400,18430,18390,1320
20241122,091200,228660870,18400,18410,18410,18390,300
20241122,091100,223140070,18410,18460,18460,18410,328
20241122,091000,217094150,18450,18330,18450,18330,3646
20241122,090900,150025600,18330,18330,18370,18330,329
20241122,090800,143990790,18330,18330,18330,18310,194
20241122,090700,140436300,18330,18290,18370,18280,1393
20241122,090600,114910320,18290,18310,18310,18260,986
20241122,090500,96881020,18300,18300,18300,18280,167
20241122,090400,93825560,18300,18280,18310,18280,545
20241122,090300,83857920,18280,18290,18320,18270,934
20241122,090200,66760550,18300,18340,18340,18300,750
20241122,090100,53028200,18330,18330,18370,18300,638
20241122,090000,41336140,18330,18450,18450,18330,2243