stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,205200,2979546890,10560,10560,10560,10560,4563
20241114,205100,2979546890,10560,10560,10560,10560,0
20241114,205000,2979546890,10560,10560,10560,10560,0
20241114,204900,2979546890,10560,10560,10560,10560,0
20241114,204800,2979546890,10560,10560,10560,10560,0
20241114,204700,2979546890,10560,10560,10560,10560,0
20241114,204600,2979546890,10560,10560,10560,10560,0
20241114,204500,2979546890,10560,10560,10560,10560,0
20241114,204400,2979546890,10560,10560,10560,10560,0
20241114,204300,2979546890,10560,10560,10560,10560,0
20241114,204200,2979546890,10560,10560,10560,10560,0
20241114,204100,2979546890,10560,10560,10560,10560,0
20241114,204000,2979546890,10560,10560,10560,10560,0
20241114,203900,2979546890,10560,10560,10560,10560,0
20241114,203800,2979546890,10560,10560,10560,10560,0
20241114,203700,2979546890,10560,10560,10560,10560,0
20241114,203600,2979546890,10560,10560,10560,10560,0
20241114,203500,2979546890,10560,10560,10560,10560,0
20241114,203400,2979546890,10560,10560,10560,10560,0
20241114,203300,2979546890,10560,10560,10560,10560,0
20241114,203200,2979546890,10560,10560,10560,10560,0
20241114,203100,2979546890,10560,10560,10560,10560,0
20241114,203000,2979546890,10560,10560,10560,10560,0
20241114,202900,2979546890,10560,10560,10560,10560,0
20241114,202800,2979546890,10560,10560,10560,10560,0
20241114,202700,2979546890,10560,10560,10560,10560,0
20241114,202600,2979546890,10560,10560,10560,10560,0
20241114,202500,2979546890,10560,10560,10560,10560,0
20241114,202400,2979546890,10560,10560,10560,10560,0
20241114,202300,2979546890,10560,10560,10560,10560,0
20241114,202200,2979546890,10560,10560,10560,10560,4563
20241114,202100,2979546890,10560,10560,10560,10560,0
20241114,202000,2979546890,10560,10560,10560,10560,0
20241114,201900,2979546890,10560,10560,10560,10560,0
20241114,201800,2979546890,10560,10560,10560,10560,0
20241114,201700,2979546890,10560,10560,10560,10560,0
20241114,201600,2979546890,10560,10560,10560,10560,0
20241114,201500,2979546890,10560,10560,10560,10560,0
20241114,201400,2979546890,10560,10560,10560,10560,0
20241114,201300,2979546890,10560,10560,10560,10560,0
20241114,201200,2979546890,10560,10560,10560,10560,0
20241114,201100,2979546890,10560,10560,10560,10560,0
20241114,201000,2979546890,10560,10560,10560,10560,0
20241114,200900,2979546890,10560,10560,10560,10560,0
20241114,200800,2979546890,10560,10560,10560,10560,0
20241114,200700,2979546890,10560,10560,10560,10560,0
20241114,200600,2979546890,10560,10560,10560,10560,0
20241114,200500,2979546890,10560,10560,10560,10560,0
20241114,200400,2979546890,10560,10560,10560,10560,0
20241114,200300,2979546890,10560,10560,10560,10560,0
20241114,200200,2979546890,10560,10560,10560,10560,0
20241114,200100,2979546890,10560,10560,10560,10560,0
20241114,200000,2979546890,10560,10560,10560,10560,0
20241114,195900,2979546890,10560,10560,10560,10560,0
20241114,195800,2979546890,10560,10560,10560,10560,0
20241114,195700,2979546890,10560,10560,10560,10560,0
20241114,195600,2979546890,10560,10560,10560,10560,0
20241114,195500,2979546890,10560,10560,10560,10560,0
20241114,195400,2979546890,10560,10560,10560,10560,0
20241114,195300,2979546890,10560,10560,10560,10560,0
20241114,195200,2979546890,10560,10560,10560,10560,4563
20241114,195100,2979546890,10560,10560,10560,10560,0
20241114,195000,2979546890,10560,10560,10560,10560,0
20241114,194900,2979546890,10560,10560,10560,10560,0
20241114,194800,2979546890,10560,10560,10560,10560,0
20241114,194700,2979546890,10560,10560,10560,10560,0
20241114,194600,2979546890,10560,10560,10560,10560,0
20241114,194500,2979546890,10560,10560,10560,10560,0
20241114,194400,2979546890,10560,10560,10560,10560,0
20241114,194300,2979546890,10560,10560,10560,10560,0
20241114,194200,2979546890,10560,10560,10560,10560,0
20241114,194100,2979546890,10560,10560,10560,10560,0
20241114,194000,2979546890,10560,10560,10560,10560,0
20241114,193900,2979546890,10560,10560,10560,10560,0
20241114,193800,2979546890,10560,10560,10560,10560,0
20241114,193700,2979546890,10560,10560,10560,10560,0
20241114,193600,2979546890,10560,10560,10560,10560,0
20241114,193500,2979546890,10560,10560,10560,10560,0
20241114,193400,2979546890,10560,10560,10560,10560,0
20241114,193300,2979546890,10560,10560,10560,10560,0
20241114,193200,2979546890,10560,10560,10560,10560,0
20241114,193100,2979546890,10560,10560,10560,10560,0
20241114,193000,2979546890,10560,10560,10560,10560,0
20241114,192900,2979546890,10560,10560,10560,10560,0
20241114,192800,2979546890,10560,10560,10560,10560,0
20241114,192700,2979546890,10560,10560,10560,10560,0
20241114,192600,2979546890,10560,10560,10560,10560,0
20241114,192500,2979546890,10560,10560,10560,10560,0
20241114,192400,2979546890,10560,10560,10560,10560,0
20241114,192300,2979546890,10560,10560,10560,10560,0
20241114,192200,2979546890,10560,10560,10560,10560,4563
20241114,192100,2979546890,10560,10560,10560,10560,0
20241114,192000,2979546890,10560,10560,10560,10560,0
20241114,191900,2979546890,10560,10560,10560,10560,0
20241114,191800,2979546890,10560,10560,10560,10560,0
20241114,191700,2979546890,10560,10560,10560,10560,0
20241114,191600,2979546890,10560,10560,10560,10560,0
20241114,191500,2979546890,10560,10560,10560,10560,0
20241114,191400,2979546890,10560,10560,10560,10560,0
20241114,191300,2979546890,10560,10560,10560,10560,0
20241114,191200,2979546890,10560,10560,10560,10560,0
20241114,191100,2979546890,10560,10560,10560,10560,0
20241114,191000,2979546890,10560,10560,10560,10560,0
20241114,190900,2979546890,10560,10560,10560,10560,0
20241114,190800,2979546890,10560,10560,10560,10560,0
20241114,190700,2979546890,10560,10560,10560,10560,0
20241114,190600,2979546890,10560,10560,10560,10560,0
20241114,190500,2979546890,10560,10560,10560,10560,0
20241114,190400,2979546890,10560,10560,10560,10560,0
20241114,190300,2979546890,10560,10560,10560,10560,0
20241114,190200,2979546890,10560,10560,10560,10560,0
20241114,190100,2979546890,10560,10560,10560,10560,0
20241114,190000,2979546890,10560,10560,10560,10560,0
20241114,185900,2979546890,10560,10560,10560,10560,0
20241114,185800,2979546890,10560,10560,10560,10560,0
20241114,185700,2979546890,10560,10560,10560,10560,0
20241114,185600,2979546890,10560,10560,10560,10560,0
20241114,185500,2979546890,10560,10560,10560,10560,0
20241114,185400,2979546890,10560,10560,10560,10560,0
20241114,185300,2979546890,10560,10560,10560,10560,0
20241114,185200,2979546890,10560,10560,10560,10560,4563
20241114,185100,2979546890,10560,10560,10560,10560,0
20241114,185000,2979546890,10560,10560,10560,10560,0
20241114,184900,2979546890,10560,10560,10560,10560,0
20241114,184800,2979546890,10560,10560,10560,10560,0
20241114,184700,2979546890,10560,10560,10560,10560,0
20241114,184600,2979546890,10560,10560,10560,10560,0
20241114,184500,2979546890,10560,10560,10560,10560,0
20241114,184400,2979546890,10560,10560,10560,10560,0
20241114,184300,2979546890,10560,10560,10560,10560,0
20241114,184200,2979546890,10560,10560,10560,10560,0
20241114,184100,2979546890,10560,10560,10560,10560,0
20241114,184000,2979546890,10560,10560,10560,10560,0
20241114,183900,2979546890,10560,10560,10560,10560,0
20241114,183800,2979546890,10560,10560,10560,10560,0
20241114,183700,2979546890,10560,10560,10560,10560,0
20241114,183600,2979546890,10560,10560,10560,10560,0
20241114,183500,2979546890,10560,10560,10560,10560,0
20241114,183400,2979546890,10560,10560,10560,10560,0
20241114,183300,2979546890,10560,10560,10560,10560,0
20241114,183200,2979546890,10560,10560,10560,10560,0
20241114,183100,2979546890,10560,10560,10560,10560,0
20241114,183000,2979546890,10560,10560,10560,10560,0
20241114,182900,2979546890,10560,10560,10560,10560,0
20241114,182800,2979546890,10560,10560,10560,10560,0
20241114,182700,2979546890,10560,10560,10560,10560,0
20241114,182600,2979546890,10560,10560,10560,10560,0
20241114,182500,2979546890,10560,10560,10560,10560,0
20241114,182400,2979546890,10560,10560,10560,10560,0
20241114,182300,2979546890,10560,10560,10560,10560,0
20241114,182200,2979546890,10560,10560,10560,10560,4563
20241114,182100,2979546890,10560,10560,10560,10560,0
20241114,182000,2979546890,10560,10560,10560,10560,0
20241114,181900,2979546890,10560,10560,10560,10560,0
20241114,181800,2979546890,10560,10560,10560,10560,0
20241114,181700,2979546890,10560,10560,10560,10560,0
20241114,181600,2979546890,10560,10560,10560,10560,0
20241114,181500,2979546890,10560,10560,10560,10560,0
20241114,181400,2979546890,10560,10560,10560,10560,0
20241114,181300,2979546890,10560,10560,10560,10560,0
20241114,181200,2979546890,10560,10560,10560,10560,0
20241114,181100,2979546890,10560,10560,10560,10560,0
20241114,181000,2979546890,10560,10560,10560,10560,0
20241114,180900,2979546890,10560,10560,10560,10560,0
20241114,180800,2979546890,10560,10560,10560,10560,0
20241114,180700,2979546890,10560,10560,10560,10560,0
20241114,180600,2979546890,10560,10560,10560,10560,0
20241114,180500,2979546890,10560,10560,10560,10560,0
20241114,180400,2979546890,10560,10560,10560,10560,0
20241114,180300,2979546890,10560,10560,10560,10560,0
20241114,180200,2979546890,10560,10560,10560,10560,0
20241114,180100,2979546890,10560,10560,10560,10560,0
20241114,180000,2979546890,10560,10560,10560,10560,0
20241114,175900,2979546890,10560,10560,10560,10560,0
20241114,175800,2979546890,10560,10560,10560,10560,0
20241114,175700,2979546890,10560,10560,10560,10560,0
20241114,175600,2979546890,10560,10560,10560,10560,0
20241114,175500,2979546890,10560,10560,10560,10560,0
20241114,175400,2979546890,10560,10560,10560,10560,0
20241114,175300,2979546890,10560,10560,10560,10560,0
20241114,175200,2979546890,10560,10560,10560,10560,4563
20241114,175100,2979546890,10560,10560,10560,10560,0
20241114,175000,2979546890,10560,10560,10560,10560,0
20241114,174900,2979546890,10560,10560,10560,10560,0
20241114,174800,2979546890,10560,10560,10560,10560,0
20241114,174700,2979546890,10560,10560,10560,10560,0
20241114,174600,2979546890,10560,10560,10560,10560,0
20241114,174500,2979546890,10560,10560,10560,10560,0
20241114,174400,2979546890,10560,10560,10560,10560,0
20241114,174300,2979546890,10560,10560,10560,10560,0
20241114,174200,2979546890,10560,10560,10560,10560,0
20241114,174100,2979546890,10560,10560,10560,10560,0
20241114,174000,2979546890,10560,10560,10560,10560,0
20241114,173900,2979546890,10560,10560,10560,10560,0
20241114,173800,2979546890,10560,10560,10560,10560,0
20241114,173700,2979546890,10560,10560,10560,10560,0
20241114,173600,2979546890,10560,10560,10560,10560,0
20241114,173500,2979546890,10560,10560,10560,10560,0
20241114,173400,2979546890,10560,10560,10560,10560,0
20241114,173300,2979546890,10560,10560,10560,10560,0
20241114,173200,2979546890,10560,10560,10560,10560,0
20241114,173100,2979546890,10560,10560,10560,10560,0
20241114,173000,2979546890,10560,10560,10560,10560,0
20241114,172900,2979546890,10560,10560,10560,10560,0
20241114,172800,2979546890,10560,10560,10560,10560,0
20241114,172700,2979546890,10560,10560,10560,10560,0
20241114,172600,2979546890,10560,10560,10560,10560,0
20241114,172500,2979546890,10560,10560,10560,10560,0
20241114,172400,2979546890,10560,10560,10560,10560,0
20241114,172300,2979546890,10560,10560,10560,10560,0
20241114,172200,2979546890,10560,10560,10560,10560,4563
20241114,172100,2979546890,10560,10560,10560,10560,0
20241114,172000,2979546890,10560,10560,10560,10560,0
20241114,171900,2979546890,10560,10560,10560,10560,0
20241114,171800,2979546890,10560,10560,10560,10560,0
20241114,171700,2979546890,10560,10560,10560,10560,0
20241114,171600,2979546890,10560,10560,10560,10560,0
20241114,171500,2979546890,10560,10560,10560,10560,0
20241114,171400,2979546890,10560,10560,10560,10560,0
20241114,171300,2979546890,10560,10560,10560,10560,0
20241114,171200,2979546890,10560,10560,10560,10560,0
20241114,171100,2979546890,10560,10560,10560,10560,0
20241114,171000,2979546890,10560,10560,10560,10560,0
20241114,170900,2979546890,10560,10560,10560,10560,0
20241114,170800,2979546890,10560,10560,10560,10560,0
20241114,170700,2979546890,10560,10560,10560,10560,0
20241114,170600,2979546890,10560,10560,10560,10560,0
20241114,170500,2979546890,10560,10560,10560,10560,0
20241114,170400,2979546890,10560,10560,10560,10560,0
20241114,170300,2979546890,10560,10560,10560,10560,0
20241114,170200,2979546890,10560,10560,10560,10560,0
20241114,170100,2979546890,10560,10560,10560,10560,0
20241114,170000,2979546890,10560,10560,10560,10560,0
20241114,165900,2979546890,10560,10560,10560,10560,0
20241114,165800,2979546890,10560,10560,10560,10560,0
20241114,165700,2979546890,10560,10560,10560,10560,0
20241114,165600,2979546890,10560,10560,10560,10560,0
20241114,165500,2979546890,10560,10560,10560,10560,0
20241114,165400,2979546890,10560,10560,10560,10560,0
20241114,165300,2979546890,10560,10560,10560,10560,0
20241114,165200,2979546890,10560,10560,10560,10560,4563
20241114,165100,2979546890,10560,10560,10560,10560,0
20241114,165000,2979546890,10560,10560,10560,10560,0
20241114,164900,2979546890,10560,10560,10560,10560,0
20241114,164800,2979546890,10560,10560,10560,10560,0
20241114,164700,2979546890,10560,10560,10560,10560,0
20241114,164600,2979546890,10560,10560,10560,10560,0
20241114,164500,2979546890,10560,10560,10560,10560,0
20241114,164400,2979546890,10560,10560,10560,10560,0
20241114,164300,2979546890,10560,10560,10560,10560,0
20241114,164200,2979546890,10560,10560,10560,10560,0
20241114,164100,2979546890,10560,10560,10560,10560,0
20241114,164000,2979546890,10560,10560,10560,10560,0
20241114,163900,2979546890,10560,10560,10560,10560,0
20241114,163800,2979546890,10560,10560,10560,10560,0
20241114,163700,2979546890,10560,10560,10560,10560,0
20241114,163600,2979546890,10560,10560,10560,10560,0
20241114,163500,2979546890,10560,10560,10560,10560,0
20241114,163400,2979546890,10560,10560,10560,10560,0
20241114,163300,2979546890,10560,10560,10560,10560,0
20241114,163200,2979546890,10560,10560,10560,10560,0
20241114,163100,2979546890,10560,10560,10560,10560,0
20241114,163000,2979546890,10560,10560,10560,10560,4563
20241114,162900,2931361610,10670,10670,10670,10670,0
20241114,162800,2931361610,10670,10670,10670,10670,0
20241114,162700,2931361610,10670,10670,10670,10670,0
20241114,162600,2931361610,10670,10670,10670,10670,0
20241114,162500,2931361610,10670,10670,10670,10670,0
20241114,162400,2931361610,10670,10670,10670,10670,0
20241114,162300,2931361610,10670,10670,10670,10670,0
20241114,162200,2931361610,10670,10670,10670,10670,0
20241114,162100,2931361610,10670,10670,10670,10670,0
20241114,162000,2931361610,10670,10670,10670,10670,0
20241114,161900,2931361610,10670,10670,10680,10670,580
20241114,161800,2925172680,10650,10660,10660,10650,187
20241114,161700,2923180670,10660,10670,10670,10660,496
20241114,161600,2917891000,10660,10650,10660,10650,164
20241114,161500,2916142770,10650,10680,10680,10650,254
20241114,161400,2913436130,10660,10660,10700,10660,165
20241114,161300,2911675300,10650,10700,10700,10650,288
20241114,161200,2908598050,10700,10680,10700,10650,493
20241114,161100,2903326430,10660,10660,10670,10660,13
20241114,161000,2903187810,10650,10580,10650,10580,736
20241114,160900,2895386840,10590,10600,10600,10590,459
20241114,160800,2890524110,10590,10610,10610,10590,386
20241114,160700,2886432350,10610,10610,10610,10610,116
20241114,160600,2885201590,10650,10660,10660,10650,1392
20241114,160500,2870376670,10660,10690,10690,10660,301
20241114,160400,2867164770,10700,10690,10700,10690,5
20241114,160300,2867111310,10690,10690,10700,10690,189
20241114,160200,2865090420,10690,10690,10700,10690,352
20241114,160100,2861327450,10690,10700,10700,10690,12
20241114,160000,2861199150,10690,10690,10700,10690,178
20241114,155900,2859296320,10690,10690,10700,10690,54
20241114,155800,2858718590,10700,10690,10700,10690,107
20241114,155700,2857574700,10690,10690,10690,10680,370
20241114,155600,2853621230,10690,10700,10700,10690,646
20241114,155500,2846712130,10700,10690,10710,10690,1512
20241114,155400,2830525190,10690,10680,10690,10680,523
20241114,155300,2824938840,10680,10690,10690,10680,69
20241114,155200,2824201240,10690,10690,10690,10560,322
20241114,155100,2820784570,10650,10660,10660,10650,121
20241114,155000,2819495890,10660,10660,10660,10660,1
20241114,154900,2819485230,10650,10710,10710,10650,51
20241114,154800,2818941820,10710,10670,10710,10650,1647
20241114,154700,2801321020,10670,10680,10680,10670,160
20241114,154600,2799612250,10660,10660,10660,10660,200
20241114,154500,2797480250,10650,10640,10650,10640,216
20241114,154400,2795180670,10640,10640,10640,10640,45
20241114,154300,2794701870,10590,10590,10640,10590,92
20241114,154200,2793726940,10620,10630,10640,10620,1053
20241114,154100,2782525280,10630,10620,10640,10620,830
20241114,154000,2773701060,10620,10620,10620,10560,107
20241114,153900,2772565350,10620,10560,10620,10560,101
20241114,153800,2771498730,10560,10560,10620,10560,441
20241114,153700,2766823370,10610,10620,10620,10560,251
20241114,153600,2764170250,10560,10560,10560,10560,100
20241114,153500,2763114250,10560,10570,10570,10560,2458
20241114,153400,2737151510,10560,10610,10670,10560,346
20241114,153300,2733488570,10600,10600,10690,10600,599
20241114,153200,2727112080,10570,10530,10570,10530,341
20241114,153100,2723509700,10500,10590,10590,10500,4525
20241114,153000,2675872760,10570,10650,10650,10570,2535
20241114,152900,2648972130,10690,10640,10690,10640,247
20241114,152800,2646339800,10640,10640,10640,10640,7
20241114,152700,2646265320,10640,10640,10650,10630,404
20241114,152600,2641966730,10640,10720,10720,10640,77
20241114,152500,2641143510,10720,10720,10720,10720,0
20241114,152400,2641143510,10720,10650,10720,10650,61
20241114,152300,2640490290,10650,10670,10670,10650,841
20241114,152200,2631526680,10720,10670,10730,10670,325
20241114,152100,2628046680,10670,10720,10720,10670,1118
20241114,152000,2616101640,10720,10680,10720,10680,285
20241114,151900,2613046600,10680,10700,10700,10680,1718
20241114,151800,2594682650,10700,10710,10720,10700,230
20241114,151700,2592220590,10700,10700,10700,10700,101
20241114,151600,2591139890,10700,10700,10700,10700,15
20241114,151500,2590979390,10700,10750,10750,10700,1505
20241114,151400,2574863880,10750,10750,10750,10730,144
20241114,151300,2573316720,10740,10740,10740,10730,261
20241114,151200,2570516110,10730,10750,10750,10730,605
20241114,151100,2564020680,10750,10750,10750,10750,268
20241114,151000,2561139680,10750,10750,10760,10740,2333
20241114,150900,2536062720,10750,10760,10760,10740,684
20241114,150800,2528711830,10740,10760,10770,10740,101
20241114,150700,2527625430,10740,10740,10780,10730,837
20241114,150600,2518637260,10740,10750,10750,10730,907
20241114,150500,2508895810,10760,10760,10770,10760,799
20241114,150400,2500296240,10750,10740,10760,10740,116
20241114,150300,2499049240,10730,10730,10740,10730,1287
20241114,150200,2485236430,10740,10740,10740,10740,296
20241114,150100,2482057390,10740,10750,10770,10740,511
20241114,150000,2476562640,10750,10760,10790,10750,593
20241114,145900,2470183960,10760,10770,10770,10760,105
20241114,145800,2469053160,10800,10780,10800,10780,360
20241114,145700,2465166640,10760,10790,10790,10750,1079
20241114,145600,2453559220,10770,10770,10770,10770,236
20241114,145500,2451017500,10750,10760,10800,10750,820
20241114,145400,2442185730,10750,10760,10760,10750,57
20241114,145300,2441572420,10760,10750,10780,10750,124
20241114,145200,2440237400,10750,10750,10780,10750,300
20241114,145100,2437012130,10750,10800,10800,10750,193
20241114,145000,2434930370,10810,10740,10810,10740,308
20241114,144900,2431609210,10750,10730,10750,10710,3004
20241114,144800,2399425110,10700,10710,10730,10700,2019
20241114,144700,2377800630,10740,10720,10740,10710,891
20241114,144600,2368253730,10740,10740,10740,10740,2
20241114,144500,2368232250,10740,10750,10750,10740,911
20241114,144400,2358447660,10750,10730,10750,10730,1011
20241114,144300,2347589840,10730,10740,10750,10730,351
20241114,144200,2343821630,10740,10750,10750,10740,437
20241114,144100,2339123970,10740,10750,10750,10720,234
20241114,144000,2336610260,10720,10730,10730,10720,565
20241114,143900,2330550830,10730,10760,10760,10730,6
20241114,143800,2330486300,10760,10770,10770,10760,5
20241114,143700,2330432490,10760,10760,10780,10740,2428
20241114,143600,2304349970,10760,10790,10800,10760,217
20241114,143500,2302007600,10800,10780,10800,10780,247
20241114,143400,2299341440,10780,10740,10780,10740,177
20241114,143300,2297434820,10720,10750,10750,10710,1263
20241114,143200,2283888390,10750,10750,10780,10740,138
20241114,143100,2282404750,10750,10740,10780,10740,1498
20241114,143000,2266275730,10740,10740,10740,10740,302
20241114,142900,2263032250,10690,10710,10750,10690,1297
20241114,142800,2249152470,10710,10720,10740,10710,148
20241114,142700,2247565700,10720,10720,10720,10720,262
20241114,142600,2244757060,10780,10780,10780,10780,115
20241114,142500,2243517360,10780,10690,10780,10690,3427
20241114,142400,2206831880,10690,10680,10700,10680,76
20241114,142300,2206019420,10680,10680,10680,10670,129
20241114,142200,2204641750,10680,10680,10680,10680,281
20241114,142100,2201640670,10680,10700,10700,10680,269
20241114,142000,2198765710,10700,10700,10700,10690,20
20241114,141900,2198551720,10700,10690,10700,10670,219
20241114,141800,2196211660,10680,10690,10690,10670,44
20241114,141700,2195741910,10670,10700,10710,10670,334
20241114,141600,2192173830,10700,10770,10780,10700,1117
20241114,141500,2180174060,10770,10720,10770,10720,436
20241114,141400,2175497880,10720,10730,10730,10720,76
20241114,141300,2174682510,10730,10720,10730,10720,170
20241114,141200,2172858570,10730,10770,10770,10730,163
20241114,141100,2171108370,10770,10730,10770,10700,689
20241114,141000,2163720090,10770,10760,10800,10730,516
20241114,140900,2158176990,10790,10760,10790,10740,23
20241114,140800,2157929260,10790,10810,10810,10790,61
20241114,140700,2157270070,10810,10760,10820,10760,22
20241114,140600,2157032860,10830,10700,10870,10700,2551
20241114,140500,2129528610,10680,10710,10710,10650,10
20241114,140400,2129421610,10650,10740,10740,10600,1743
20241114,140300,2110901890,10670,10740,10740,10670,947
20241114,140200,2100782200,10740,10740,10740,10720,17
20241114,140100,2100599820,10740,10710,10740,10650,1665
20241114,140000,2082833840,10740,10750,10780,10700,1508
20241114,135900,2066672030,10780,10790,10790,10740,1714
20241114,135800,2048251550,10800,10800,10800,10800,0
20241114,135700,2048251550,10800,10750,10800,10750,2008
20241114,135600,2026590690,10750,10760,10760,10750,1509
20241114,135500,2010368570,10760,10760,10760,10760,191
20241114,135400,2008313410,10760,10760,10760,10760,320
20241114,135300,2004870210,10760,10760,10780,10760,1227
20241114,135200,1991657480,10760,10800,10800,10760,3137
20241114,135100,1957793590,10810,10820,10850,10800,391
20241114,135000,1953563850,10820,10870,10900,10820,2479
20241114,134900,1926658410,10900,10900,10900,10900,65
20241114,134800,1925949910,10870,10880,10880,10860,767
20241114,134700,1917612510,10870,10880,10880,10870,390
20241114,134600,1913373200,10870,10870,10870,10870,104
20241114,134500,1912242720,10910,10870,10910,10870,147
20241114,134400,1910643030,10870,10900,10900,10870,256
20241114,134300,1907855520,10900,10900,10900,10900,113
20241114,134200,1906623820,10900,10900,10900,10900,275
20241114,134100,1903626320,10900,10910,10910,10900,326
20241114,134000,1900072510,10910,10920,10920,10910,216
20241114,133900,1897714590,10920,10950,10960,10920,336
20241114,133800,1894032830,10960,10920,10960,10920,200
20241114,133700,1891846630,10920,10950,10950,10920,252
20241114,133600,1889091430,10950,10940,10950,10920,110
20241114,133500,1887889760,10940,10940,10940,10940,21
20241114,133400,1887660020,10940,10900,10940,10900,2448
20241114,133300,1860927970,10900,10900,10900,10900,8
20241114,133200,1860840770,10890,10890,10890,10890,50
20241114,133100,1860296270,10880,10900,10910,10880,542
20241114,133000,1854391400,10890,10920,10920,10890,487
20241114,132900,1849078280,10930,10920,10930,10920,93
20241114,132800,1848062710,10920,10920,10930,10920,822
20241114,132700,1839086360,10920,10940,10980,10920,289
20241114,132600,1835927110,10940,10930,10940,10920,1314
20241114,132500,1821572760,10930,10950,10950,10930,963
20241114,132400,1811030080,10950,10950,10990,10950,506
20241114,132300,1805480400,10990,10950,10990,10940,1356
20241114,132200,1790603610,10930,10920,10940,10920,809
20241114,132100,1781757440,10930,10910,10930,10910,627
20241114,132000,1774906850,10900,10900,10920,10900,267
20241114,131900,1771994450,10930,10890,10930,10890,58
20241114,131800,1771361030,10890,10920,10940,10890,175
20241114,131700,1769448510,10920,10890,10920,10890,725
20241114,131600,1761547830,10890,10880,10890,10880,147
20241114,131500,1759947450,10870,10870,10870,10870,5
20241114,131400,1759893100,10870,10870,10870,10870,29
20241114,131300,1759577870,10860,10900,10900,10860,80
20241114,131200,1758708150,10900,10900,10900,10900,46
20241114,131100,1758206750,10840,10870,10870,10840,358
20241114,131000,1754318870,10860,10860,10860,10860,252
20241114,130900,1751582150,10860,10930,10930,10860,18
20241114,130800,1751386600,10930,10930,10930,10860,296
20241114,130700,1748161890,10930,10930,10930,10920,388
20241114,130600,1743921250,10930,10870,10930,10850,1343
20241114,130500,1729334590,10890,10930,10930,10870,1338
20241114,130400,1714765560,10910,10890,10930,10890,58
20241114,130300,1714131880,10890,10940,10940,10890,134
20241114,130200,1712668620,10940,10910,10940,10910,70
20241114,130100,1711903550,10880,10900,10910,10870,426
20241114,130000,1707260760,10900,10910,10910,10880,194
20241114,125900,1705145370,10910,10910,10910,10880,41
20241114,125800,1704698570,10910,10910,10910,10910,12
20241114,125700,1704567650,10910,10870,10910,10870,492
20241114,125600,1699209500,10870,10850,10870,10850,7
20241114,125500,1699133530,10840,10840,10850,10840,360
20241114,125400,1695228540,10850,10850,10850,10840,58
20241114,125300,1694599250,10850,10890,10890,10850,308
20241114,125200,1691254580,10890,10900,10900,10890,23
20241114,125100,1691003980,10900,10900,10900,10880,365
20241114,125000,1687026970,10900,10840,10900,10840,1133
20241114,124900,1674702060,10830,10830,10840,10830,1358
20241114,124800,1659985460,10830,10870,10870,10830,870
20241114,124700,1650553540,10870,10860,10890,10860,689
20241114,124600,1643062910,10810,10870,10890,10800,2537
20241114,124500,1615602600,10870,10880,10890,10870,46
20241114,124400,1615102510,10890,10910,10910,10890,134
20241114,124300,1613643020,10910,10910,10910,10910,20
20241114,124200,1613424820,10910,10910,10910,10910,70
20241114,124100,1612661120,10900,10920,10920,10900,973
20241114,124000,1602054330,10910,10930,10930,10910,5
20241114,123900,1601999720,10930,10890,10940,10890,2355
20241114,123800,1576310440,10850,10850,10880,10820,920
20241114,123700,1566321580,10850,10870,10940,10800,5324
20241114,123600,1508494110,10870,10970,10970,10850,5176
20241114,123500,1452159260,10970,10920,10980,10920,309
20241114,123400,1448774450,10900,11020,11020,10900,5309
20241114,123300,1390434760,11030,11070,11070,11030,937
20241114,123200,1380083960,11070,11080,11080,11070,179
20241114,123100,1378101730,11090,11090,11090,11090,45
20241114,123000,1377602680,11070,11080,11080,11070,160
20241114,122900,1375831080,11080,11080,11080,11080,167
20241114,122800,1373980720,11090,11100,11100,11080,1291
20241114,122700,1359668990,11100,11100,11100,11100,444
20241114,122600,1354740590,11100,11100,11100,11100,214
20241114,122500,1352365190,11100,11100,11120,11100,906
20241114,122400,1342300790,11120,11120,11150,11120,664
20241114,122300,1334915730,11120,11120,11120,11120,18
20241114,122200,1334715570,11120,11120,11120,11120,0
20241114,122100,1334715570,11120,11120,11120,11120,131
20241114,122000,1333258850,11120,11100,11120,11100,194
20241114,121900,1331103310,11100,11120,11120,11100,798
20241114,121800,1322240280,11110,11120,11120,11110,625
20241114,121700,1315295620,11120,11110,11120,11110,592
20241114,121600,1308716080,11190,11110,11190,11110,75
20241114,121500,1307879230,11110,11110,11110,11110,270
20241114,121400,1304879530,11110,11140,11140,11100,2823
20241114,121300,1273526730,11140,11220,11220,11140,341
20241114,121200,1269724310,11130,11200,11200,11130,700
20241114,121100,1261922900,11220,11220,11220,11210,928
20241114,121000,1251511040,11220,11220,11220,11220,2
20241114,120900,1251488600,11220,11220,11220,11220,58
20241114,120800,1250837840,11240,11250,11250,11240,15
20241114,120700,1250669190,11250,11250,11250,11250,0
20241114,120600,1250669190,11250,11250,11250,11250,10
20241114,120500,1250556690,11250,11180,11250,11180,57
20241114,120400,1249916280,11180,11200,11200,11180,101
20241114,120300,1248786570,11180,11190,11190,11180,133
20241114,120200,1247298310,11190,11170,11190,11170,595
20241114,120100,1240648340,11160,11160,11160,11160,212
20241114,120000,1238282420,11160,11160,11160,11160,1
20241114,115900,1238271260,11160,11130,11160,11130,5
20241114,115800,1238215520,11170,11170,11170,11170,66
20241114,115700,1237478300,11100,11100,11100,11100,152
20241114,115600,1235791100,11100,11100,11100,11100,61
20241114,115500,1235114000,11100,11110,11180,11100,629
20241114,115400,1228128560,11180,11130,11180,11120,570
20241114,115300,1221787360,11150,11130,11150,11130,443
20241114,115200,1216855970,11130,11130,11130,11130,35
20241114,115100,1216466420,11180,11120,11180,11100,5392
20241114,115000,1156354490,11120,11150,11150,11110,807
20241114,114900,1147375660,11140,11180,11180,11140,3164
20241114,114800,1112069540,11170,11210,11270,11160,1389
20241114,114700,1096540540,11270,11210,11270,11200,346
20241114,114600,1092660690,11270,11220,11270,11220,434
20241114,114500,1087791110,11220,11220,11220,11220,0
20241114,114400,1087791110,11220,11220,11220,11220,1
20241114,114300,1087779890,11280,11260,11280,11260,173
20241114,114200,1085831650,11210,11280,11280,11210,1200
20241114,114100,1072338540,11290,11280,11300,11280,58
20241114,114000,1071683180,11300,11300,11300,11300,14
20241114,113900,1071524980,11300,11280,11300,11280,50
20241114,113800,1070960000,11280,11300,11300,11280,11
20241114,113700,1070835720,11300,11310,11310,11300,99
20241114,113600,1069716960,11310,11310,11310,11310,51
20241114,113500,1069140150,11250,11300,11300,11250,100
20241114,113400,1068014130,11310,11310,11310,11310,0
20241114,113300,1068014130,11310,11310,11310,11310,0
20241114,113200,1068014130,11310,11310,11310,11310,104
20241114,113100,1066837890,11260,11260,11260,11260,73
20241114,113000,1066015910,11260,11250,11260,11240,135
20241114,112900,1064497260,11290,11300,11300,11290,144
20241114,112800,1062870500,11290,11260,11290,11260,187
20241114,112700,1060764550,11260,11290,11290,11260,31
20241114,112600,1060415190,11260,11270,11270,11260,120
20241114,112500,1059063290,11250,11280,11280,11250,480
20241114,112400,1053660930,11260,11260,11260,11260,230
20241114,112300,1051071130,11270,11280,11280,11270,103
20241114,112200,1049909530,11280,11300,11310,11280,543
20241114,112100,1043777470,11300,11340,11340,11300,469
20241114,112000,1038476160,11340,11300,11340,11300,338
20241114,111900,1034656440,11350,11290,11350,11290,798
20241114,111800,1025628990,11300,11300,11300,11300,542
20241114,111700,1019504390,11370,11370,11380,11300,188
20241114,111600,1017366980,11290,11360,11360,11290,1953
20241114,111500,995262880,11380,11360,11390,11360,405
20241114,111400,990657010,11360,11350,11360,11350,53
20241114,111300,990055450,11360,11370,11370,11360,119
20241114,111200,988702740,11380,11380,11380,11380,100
20241114,111100,987564740,11380,11380,11380,11380,171
20241114,111000,985618760,11380,11390,11390,11380,273
20241114,110900,982510620,11390,11390,11390,11380,612
20241114,110800,975539950,11380,11380,11380,11380,98
20241114,110700,974424710,11380,11360,11390,11350,306
20241114,110600,970944800,11360,11350,11360,11340,395
20241114,110500,966462220,11350,11350,11350,11350,62
20241114,110400,965758520,11350,11320,11360,11320,795
20241114,110300,956745480,11320,11320,11320,11320,28
20241114,110200,956428520,11330,11320,11330,11310,848
20241114,110100,946822830,11320,11320,11330,11320,1508
20241114,110000,929752230,11320,11320,11320,11320,61
20241114,105900,929061710,11300,11300,11320,11300,4
20241114,105800,929016470,11300,11290,11320,11280,283
20241114,105700,925814700,11310,11310,11310,11310,8
20241114,105600,925724220,11320,11320,11320,11260,1065
20241114,105500,913726670,11320,11320,11320,11320,46
20241114,105400,913205950,11260,11310,11320,11260,1249
20241114,105300,899105330,11310,11310,11310,11300,187
20241114,105200,896991860,11280,11310,11310,11280,17
20241114,105100,896799830,11280,11320,11320,11280,217
20241114,105000,894345390,11320,11280,11320,11240,1007
20241114,104900,882994660,11300,11300,11320,11280,350
20241114,104800,879037900,11300,11220,11300,11220,5810
20241114,104700,813784960,11220,11180,11220,11180,1865
20241114,104600,792881920,11180,11200,11200,11180,551
20241114,104500,786715260,11200,11210,11210,11200,3
20241114,104400,786681640,11210,11190,11220,11160,295
20241114,104300,783378380,11190,11160,11190,11160,225
20241114,104200,780861310,11190,11200,11200,11160,4946
20241114,104100,725535220,11200,11210,11220,11200,655
20241114,104000,718196310,11210,11210,11220,11210,1014
20241114,103900,706828210,11200,11200,11200,11200,65
20241114,103800,706100210,11190,11220,11220,11190,1793
20241114,103700,686018620,11220,11200,11220,11190,1588
20241114,103600,668232970,11200,11210,11210,11200,385
20241114,103500,663918210,11200,11210,11220,11200,552
20241114,103400,657735290,11200,11220,11220,11200,1364
20241114,103300,642449830,11220,11280,11280,11220,246
20241114,103200,639682210,11270,11260,11270,11220,780
20241114,103100,630901970,11270,11200,11270,11200,4321
20241114,103000,582411290,11200,11240,11270,11200,1935
20241114,102900,560710450,11280,11280,11280,11240,415
20241114,102800,556036750,11280,11290,11350,11280,1128
20241114,102700,543265340,11290,11350,11350,11230,4920
20241114,102600,487737910,11370,11320,11380,11320,519
20241114,102500,481852230,11320,11340,11390,11320,1971
20241114,102400,459497490,11350,11360,11360,11350,1331
20241114,102300,444387480,11360,11440,11440,11360,2591
20241114,102200,414819140,11440,11440,11450,11430,385
20241114,102100,410414760,11440,11410,11440,11410,347
20241114,102000,406448050,11410,11410,11410,11380,1389
20241114,101900,390613660,11410,11400,11410,11400,302
20241114,101800,387169840,11400,11400,11400,11380,234
20241114,101700,384504140,11400,11330,11400,11320,789
20241114,101600,375537330,11320,11400,11430,11320,1427
20241114,101500,359279270,11400,11360,11400,11360,623
20241114,101400,352191770,11360,11330,11370,11330,2134
20241114,101300,327991470,11330,11340,11340,11280,662
20241114,101200,320511190,11340,11270,11370,11260,2390
20241114,101100,293487820,11380,11250,11380,11240,1012
20241114,101000,282046640,11300,11200,11300,11200,1521
20241114,100900,264961420,11200,11300,11300,11180,7883
20241114,100800,176639420,11260,11330,11330,11250,2567
20241114,100700,147616290,11330,11380,11380,11310,910
20241114,100600,137288140,11400,11450,11450,11400,937
20241114,100500,126593020,11450,11490,11490,11450,559
20241114,100400,120180610,11470,11450,11470,11450,619
20241114,100300,113082080,11400,11430,11430,11380,3089
20241114,100200,77859610,11420,11420,11460,11420,557
20241114,100100,71496670,11420,11540,11540,11420,1464
20241114,100000,54727080,11550,11500,11550,11500,4371