stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200200,3770047010,8450,8450,8450,8450,8118
20241118,200100,3770047010,8450,8450,8450,8450,0
20241118,200000,3770047010,8450,8450,8450,8450,0
20241118,195900,3770047010,8450,8450,8450,8450,0
20241118,195800,3770047010,8450,8450,8450,8450,0
20241118,195700,3770047010,8450,8450,8450,8450,0
20241118,195600,3770047010,8450,8450,8450,8450,0
20241118,195500,3770047010,8450,8450,8450,8450,0
20241118,195400,3770047010,8450,8450,8450,8450,0
20241118,195300,3770047010,8450,8450,8450,8450,0
20241118,195200,3770047010,8450,8450,8450,8450,0
20241118,195100,3770047010,8450,8450,8450,8450,0
20241118,195000,3770047010,8450,8450,8450,8450,0
20241118,194900,3770047010,8450,8450,8450,8450,0
20241118,194800,3770047010,8450,8450,8450,8450,0
20241118,194700,3770047010,8450,8450,8450,8450,0
20241118,194600,3770047010,8450,8450,8450,8450,0
20241118,194500,3770047010,8450,8450,8450,8450,0
20241118,194400,3770047010,8450,8450,8450,8450,0
20241118,194300,3770047010,8450,8450,8450,8450,0
20241118,194200,3770047010,8450,8450,8450,8450,0
20241118,194100,3770047010,8450,8450,8450,8450,0
20241118,194000,3770047010,8450,8450,8450,8450,0
20241118,193900,3770047010,8450,8450,8450,8450,0
20241118,193800,3770047010,8450,8450,8450,8450,0
20241118,193700,3770047010,8450,8450,8450,8450,0
20241118,193600,3770047010,8450,8450,8450,8450,0
20241118,193500,3770047010,8450,8450,8450,8450,0
20241118,193400,3770047010,8450,8450,8450,8450,0
20241118,193300,3770047010,8450,8450,8450,8450,0
20241118,193200,3770047010,8450,8450,8450,8450,8118
20241118,193100,3770047010,8450,8450,8450,8450,0
20241118,193000,3770047010,8450,8450,8450,8450,0
20241118,192900,3770047010,8450,8450,8450,8450,0
20241118,192800,3770047010,8450,8450,8450,8450,0
20241118,192700,3770047010,8450,8450,8450,8450,0
20241118,192600,3770047010,8450,8450,8450,8450,0
20241118,192500,3770047010,8450,8450,8450,8450,0
20241118,192400,3770047010,8450,8450,8450,8450,0
20241118,192300,3770047010,8450,8450,8450,8450,0
20241118,192200,3770047010,8450,8450,8450,8450,0
20241118,192100,3770047010,8450,8450,8450,8450,0
20241118,192000,3770047010,8450,8450,8450,8450,0
20241118,191900,3770047010,8450,8450,8450,8450,0
20241118,191800,3770047010,8450,8450,8450,8450,0
20241118,191700,3770047010,8450,8450,8450,8450,0
20241118,191600,3770047010,8450,8450,8450,8450,0
20241118,191500,3770047010,8450,8450,8450,8450,0
20241118,191400,3770047010,8450,8450,8450,8450,0
20241118,191300,3770047010,8450,8450,8450,8450,0
20241118,191200,3770047010,8450,8450,8450,8450,0
20241118,191100,3770047010,8450,8450,8450,8450,0
20241118,191000,3770047010,8450,8450,8450,8450,0
20241118,190900,3770047010,8450,8450,8450,8450,0
20241118,190800,3770047010,8450,8450,8450,8450,0
20241118,190700,3770047010,8450,8450,8450,8450,0
20241118,190600,3770047010,8450,8450,8450,8450,0
20241118,190500,3770047010,8450,8450,8450,8450,0
20241118,190400,3770047010,8450,8450,8450,8450,0
20241118,190300,3770047010,8450,8450,8450,8450,0
20241118,190200,3770047010,8450,8450,8450,8450,8118
20241118,190100,3770047010,8450,8450,8450,8450,0
20241118,190000,3770047010,8450,8450,8450,8450,0
20241118,185900,3770047010,8450,8450,8450,8450,0
20241118,185800,3770047010,8450,8450,8450,8450,0
20241118,185700,3770047010,8450,8450,8450,8450,0
20241118,185600,3770047010,8450,8450,8450,8450,0
20241118,185500,3770047010,8450,8450,8450,8450,0
20241118,185400,3770047010,8450,8450,8450,8450,0
20241118,185300,3770047010,8450,8450,8450,8450,0
20241118,185200,3770047010,8450,8450,8450,8450,0
20241118,185100,3770047010,8450,8450,8450,8450,0
20241118,185000,3770047010,8450,8450,8450,8450,0
20241118,184900,3770047010,8450,8450,8450,8450,0
20241118,184800,3770047010,8450,8450,8450,8450,0
20241118,184700,3770047010,8450,8450,8450,8450,0
20241118,184600,3770047010,8450,8450,8450,8450,0
20241118,184500,3770047010,8450,8450,8450,8450,0
20241118,184400,3770047010,8450,8450,8450,8450,0
20241118,184300,3770047010,8450,8450,8450,8450,0
20241118,184200,3770047010,8450,8450,8450,8450,0
20241118,184100,3770047010,8450,8450,8450,8450,0
20241118,184000,3770047010,8450,8450,8450,8450,0
20241118,183900,3770047010,8450,8450,8450,8450,0
20241118,183800,3770047010,8450,8450,8450,8450,0
20241118,183700,3770047010,8450,8450,8450,8450,0
20241118,183600,3770047010,8450,8450,8450,8450,0
20241118,183500,3770047010,8450,8450,8450,8450,0
20241118,183400,3770047010,8450,8450,8450,8450,0
20241118,183300,3770047010,8450,8450,8450,8450,0
20241118,183200,3770047010,8450,8450,8450,8450,8118
20241118,183100,3770047010,8450,8450,8450,8450,0
20241118,183000,3770047010,8450,8450,8450,8450,0
20241118,182900,3770047010,8450,8450,8450,8450,0
20241118,182800,3770047010,8450,8450,8450,8450,0
20241118,182700,3770047010,8450,8450,8450,8450,0
20241118,182600,3770047010,8450,8450,8450,8450,0
20241118,182500,3770047010,8450,8450,8450,8450,0
20241118,182400,3770047010,8450,8450,8450,8450,0
20241118,182300,3770047010,8450,8450,8450,8450,0
20241118,182200,3770047010,8450,8450,8450,8450,0
20241118,182100,3770047010,8450,8450,8450,8450,0
20241118,182000,3770047010,8450,8450,8450,8450,0
20241118,181900,3770047010,8450,8450,8450,8450,0
20241118,181800,3770047010,8450,8450,8450,8450,0
20241118,181700,3770047010,8450,8450,8450,8450,0
20241118,181600,3770047010,8450,8450,8450,8450,0
20241118,181500,3770047010,8450,8450,8450,8450,0
20241118,181400,3770047010,8450,8450,8450,8450,0
20241118,181300,3770047010,8450,8450,8450,8450,0
20241118,181200,3770047010,8450,8450,8450,8450,0
20241118,181100,3770047010,8450,8450,8450,8450,0
20241118,181000,3770047010,8450,8450,8450,8450,0
20241118,180900,3770047010,8450,8450,8450,8450,0
20241118,180800,3770047010,8450,8450,8450,8450,0
20241118,180700,3770047010,8450,8450,8450,8450,0
20241118,180600,3770047010,8450,8450,8450,8450,0
20241118,180500,3770047010,8450,8450,8450,8450,0
20241118,180400,3770047010,8450,8450,8450,8450,0
20241118,180300,3770047010,8450,8450,8450,8450,0
20241118,180200,3770047010,8450,8450,8450,8450,8118
20241118,180100,3770047010,8450,8450,8450,8450,0
20241118,180000,3770047010,8450,8450,8450,8450,0
20241118,175900,3770047010,8450,8450,8450,8450,0
20241118,175800,3770047010,8450,8450,8450,8450,0
20241118,175700,3770047010,8450,8450,8450,8450,0
20241118,175600,3770047010,8450,8450,8450,8450,0
20241118,175500,3770047010,8450,8450,8450,8450,0
20241118,175400,3770047010,8450,8450,8450,8450,0
20241118,175300,3770047010,8450,8450,8450,8450,0
20241118,175200,3770047010,8450,8450,8450,8450,0
20241118,175100,3770047010,8450,8450,8450,8450,0
20241118,175000,3770047010,8450,8450,8450,8450,0
20241118,174900,3770047010,8450,8450,8450,8450,0
20241118,174800,3770047010,8450,8450,8450,8450,0
20241118,174700,3770047010,8450,8450,8450,8450,0
20241118,174600,3770047010,8450,8450,8450,8450,0
20241118,174500,3770047010,8450,8450,8450,8450,0
20241118,174400,3770047010,8450,8450,8450,8450,0
20241118,174300,3770047010,8450,8450,8450,8450,0
20241118,174200,3770047010,8450,8450,8450,8450,0
20241118,174100,3770047010,8450,8450,8450,8450,0
20241118,174000,3770047010,8450,8450,8450,8450,0
20241118,173900,3770047010,8450,8450,8450,8450,0
20241118,173800,3770047010,8450,8450,8450,8450,0
20241118,173700,3770047010,8450,8450,8450,8450,0
20241118,173600,3770047010,8450,8450,8450,8450,0
20241118,173500,3770047010,8450,8450,8450,8450,0
20241118,173400,3770047010,8450,8450,8450,8450,0
20241118,173300,3770047010,8450,8450,8450,8450,0
20241118,173200,3770047010,8450,8450,8450,8450,8118
20241118,173100,3770047010,8450,8450,8450,8450,0
20241118,173000,3770047010,8450,8450,8450,8450,0
20241118,172900,3770047010,8450,8450,8450,8450,0
20241118,172800,3770047010,8450,8450,8450,8450,0
20241118,172700,3770047010,8450,8450,8450,8450,0
20241118,172600,3770047010,8450,8450,8450,8450,0
20241118,172500,3770047010,8450,8450,8450,8450,0
20241118,172400,3770047010,8450,8450,8450,8450,0
20241118,172300,3770047010,8450,8450,8450,8450,0
20241118,172200,3770047010,8450,8450,8450,8450,0
20241118,172100,3770047010,8450,8450,8450,8450,0
20241118,172000,3770047010,8450,8450,8450,8450,0
20241118,171900,3770047010,8450,8450,8450,8450,0
20241118,171800,3770047010,8450,8450,8450,8450,0
20241118,171700,3770047010,8450,8450,8450,8450,0
20241118,171600,3770047010,8450,8450,8450,8450,0
20241118,171500,3770047010,8450,8450,8450,8450,0
20241118,171400,3770047010,8450,8450,8450,8450,0
20241118,171300,3770047010,8450,8450,8450,8450,0
20241118,171200,3770047010,8450,8450,8450,8450,0
20241118,171100,3770047010,8450,8450,8450,8450,0
20241118,171000,3770047010,8450,8450,8450,8450,0
20241118,170900,3770047010,8450,8450,8450,8450,0
20241118,170800,3770047010,8450,8450,8450,8450,0
20241118,170700,3770047010,8450,8450,8450,8450,0
20241118,170600,3770047010,8450,8450,8450,8450,0
20241118,170500,3770047010,8450,8450,8450,8450,0
20241118,170400,3770047010,8450,8450,8450,8450,0
20241118,170300,3770047010,8450,8450,8450,8450,0
20241118,170200,3770047010,8450,8450,8450,8450,8118
20241118,170100,3770047010,8450,8450,8450,8450,0
20241118,170000,3770047010,8450,8450,8450,8450,0
20241118,165900,3770047010,8450,8450,8450,8450,0
20241118,165800,3770047010,8450,8450,8450,8450,0
20241118,165700,3770047010,8450,8450,8450,8450,0
20241118,165600,3770047010,8450,8450,8450,8450,0
20241118,165500,3770047010,8450,8450,8450,8450,0
20241118,165400,3770047010,8450,8450,8450,8450,0
20241118,165300,3770047010,8450,8450,8450,8450,0
20241118,165200,3770047010,8450,8450,8450,8450,0
20241118,165100,3770047010,8450,8450,8450,8450,0
20241118,165000,3770047010,8450,8450,8450,8450,0
20241118,164900,3770047010,8450,8450,8450,8450,0
20241118,164800,3770047010,8450,8450,8450,8450,0
20241118,164700,3770047010,8450,8450,8450,8450,0
20241118,164600,3770047010,8450,8450,8450,8450,0
20241118,164500,3770047010,8450,8450,8450,8450,0
20241118,164400,3770047010,8450,8450,8450,8450,0
20241118,164300,3770047010,8450,8450,8450,8450,0
20241118,164200,3770047010,8450,8450,8450,8450,0
20241118,164100,3770047010,8450,8450,8450,8450,0
20241118,164000,3770047010,8450,8450,8450,8450,0
20241118,163900,3770047010,8450,8450,8450,8450,0
20241118,163800,3770047010,8450,8450,8450,8450,0
20241118,163700,3770047010,8450,8450,8450,8450,0
20241118,163600,3770047010,8450,8450,8450,8450,0
20241118,163500,3770047010,8450,8450,8450,8450,0
20241118,163400,3770047010,8450,8450,8450,8450,0
20241118,163300,3770047010,8450,8450,8450,8450,0
20241118,163200,3770047010,8450,8450,8450,8450,8118
20241118,163100,3770047010,8450,8450,8450,8450,0
20241118,163000,3770047010,8450,8450,8450,8450,0
20241118,162900,3770047010,8450,8450,8450,8450,0
20241118,162800,3770047010,8450,8450,8450,8450,0
20241118,162700,3770047010,8450,8450,8450,8450,0
20241118,162600,3770047010,8450,8450,8450,8450,0
20241118,162500,3770047010,8450,8450,8450,8450,0
20241118,162400,3770047010,8450,8450,8450,8450,0
20241118,162300,3770047010,8450,8450,8450,8450,0
20241118,162200,3770047010,8450,8450,8450,8450,0
20241118,162100,3770047010,8450,8450,8450,8450,0
20241118,162000,3770047010,8450,8450,8450,8450,0
20241118,161900,3770047010,8450,8450,8450,8450,0
20241118,161800,3770047010,8450,8450,8450,8450,0
20241118,161700,3770047010,8450,8450,8450,8450,0
20241118,161600,3770047010,8450,8450,8450,8450,0
20241118,161500,3770047010,8450,8450,8450,8450,0
20241118,161400,3770047010,8450,8450,8450,8450,0
20241118,161300,3770047010,8450,8450,8450,8450,0
20241118,161200,3770047010,8450,8450,8450,8450,0
20241118,161100,3770047010,8450,8450,8450,8450,0
20241118,161000,3770047010,8450,8450,8450,8450,0
20241118,160900,3770047010,8450,8450,8450,8450,0
20241118,160800,3770047010,8450,8450,8450,8450,0
20241118,160700,3770047010,8450,8450,8450,8450,0
20241118,160600,3770047010,8450,8450,8450,8450,0
20241118,160500,3770047010,8450,8450,8450,8450,0
20241118,160400,3770047010,8450,8450,8450,8450,0
20241118,160300,3770047010,8450,8450,8450,8450,0
20241118,160200,3770047010,8450,8450,8450,8450,8118
20241118,160100,3770047010,8450,8450,8450,8450,0
20241118,160000,3770047010,8450,8450,8450,8450,0
20241118,155900,3770047010,8450,8450,8450,8450,0
20241118,155800,3770047010,8450,8450,8450,8450,0
20241118,155700,3770047010,8450,8450,8450,8450,0
20241118,155600,3770047010,8450,8450,8450,8450,0
20241118,155500,3770047010,8450,8450,8450,8450,0
20241118,155400,3770047010,8450,8450,8450,8450,0
20241118,155300,3770047010,8450,8450,8450,8450,0
20241118,155200,3770047010,8450,8450,8450,8450,0
20241118,155100,3770047010,8450,8450,8450,8450,0
20241118,155000,3770047010,8450,8450,8450,8450,0
20241118,154900,3770047010,8450,8450,8450,8450,0
20241118,154800,3770047010,8450,8450,8450,8450,0
20241118,154700,3770047010,8450,8450,8450,8450,0
20241118,154600,3770047010,8450,8450,8450,8450,0
20241118,154500,3770047010,8450,8450,8450,8450,0
20241118,154400,3770047010,8450,8450,8450,8450,0
20241118,154300,3770047010,8450,8450,8450,8450,0
20241118,154200,3770047010,8450,8450,8450,8450,0
20241118,154100,3770047010,8450,8450,8450,8450,0
20241118,154000,3770047010,8450,8450,8450,8450,0
20241118,153900,3770047010,8450,8450,8450,8450,0
20241118,153800,3770047010,8450,8450,8450,8450,0
20241118,153700,3770047010,8450,8450,8450,8450,0
20241118,153600,3770047010,8450,8450,8450,8450,0
20241118,153500,3770047010,8450,8450,8450,8450,0
20241118,153400,3770047010,8450,8450,8450,8450,0
20241118,153300,3770047010,8450,8450,8450,8450,0
20241118,153200,3770047010,8450,8450,8450,8450,8118
20241118,153100,3770047010,8450,8450,8450,8450,0
20241118,153000,3770047010,8450,8450,8450,8450,8118
20241118,152900,3701449910,8450,8450,8450,8450,0
20241118,152800,3701449910,8450,8450,8450,8450,0
20241118,152700,3701449910,8450,8450,8450,8450,0
20241118,152600,3701449910,8450,8450,8450,8450,0
20241118,152500,3701449910,8450,8450,8450,8450,0
20241118,152400,3701449910,8450,8450,8450,8450,0
20241118,152300,3701449910,8450,8450,8450,8450,0
20241118,152200,3701449910,8450,8450,8450,8450,0
20241118,152100,3701449910,8450,8450,8450,8450,0
20241118,152000,3701449910,8450,8450,8450,8450,0
20241118,151900,3701449910,8450,8460,8460,8440,1212
20241118,151800,3691204390,8460,8460,8460,8450,1099
20241118,151700,3681911160,8460,8460,8460,8460,66
20241118,151600,3681352800,8460,8470,8470,8450,295
20241118,151500,3678858110,8470,8460,8470,8460,175
20241118,151400,3677376130,8470,8440,8470,8430,1581
20241118,151300,3664016110,8440,8440,8440,8430,138
20241118,151200,3662851890,8430,8440,8440,8430,350
20241118,151100,3659899880,8440,8430,8440,8420,843
20241118,151000,3652796670,8430,8430,8430,8420,304
20241118,150900,3650233960,8430,8430,8430,8430,130
20241118,150800,3649138060,8420,8430,8440,8420,226
20241118,150700,3647232870,8430,8440,8440,8430,632
20241118,150600,3641899840,8430,8440,8460,8430,239
20241118,150500,3639881020,8440,8430,8440,8430,232
20241118,150400,3637924810,8420,8420,8420,8420,2
20241118,150300,3637907970,8430,8430,8430,8420,1081
20241118,150200,3628796590,8430,8440,8440,8430,265
20241118,150100,3626560240,8440,8430,8440,8420,890
20241118,150000,3619056480,8440,8430,8440,8430,631
20241118,145900,3613737140,8430,8430,8430,8430,230
20241118,145800,3611798240,8430,8410,8440,8410,5683
20241118,145700,3563951490,8410,8420,8420,8410,409
20241118,145600,3560509970,8420,8430,8430,8420,212
20241118,145500,3558724580,8430,8430,8430,8420,365
20241118,145400,3555648310,8420,8420,8430,8420,445
20241118,145300,3551901400,8430,8420,8430,8420,118
20241118,145200,3550907830,8430,8420,8430,8420,1361
20241118,145100,3539435270,8430,8430,8430,8430,161
20241118,145000,3538078040,8430,8440,8440,8430,154
20241118,144900,3536778920,8440,8430,8440,8430,284
20241118,144800,3534383590,8440,8430,8440,8430,322
20241118,144700,3531669090,8440,8440,8440,8430,600
20241118,144600,3526610160,8440,8440,8440,8430,669
20241118,144500,3520964030,8450,8460,8460,8450,635
20241118,144400,3515598270,8460,8460,8460,8460,184
20241118,144300,3514041630,8460,8470,8470,8460,497
20241118,144200,3509836990,8470,8470,8470,8470,100
20241118,144100,3508989990,8480,8460,8480,8460,181
20241118,144000,3507457020,8460,8440,8460,8440,1671
20241118,143900,3493341820,8450,8450,8450,8450,8
20241118,143800,3493274220,8450,8450,8450,8450,202
20241118,143700,3491567320,8450,8450,8450,8450,170
20241118,143600,3490130820,8450,8450,8450,8440,264
20241118,143500,3487900320,8440,8440,8450,8440,225
20241118,143400,3486001310,8450,8440,8450,8440,11
20241118,143300,3485908460,8440,8450,8450,8440,231
20241118,143200,3483957550,8450,8430,8450,8430,396
20241118,143100,3480615620,8430,8410,8430,8410,1442
20241118,143000,3468474030,8410,8420,8420,8410,692
20241118,142900,3462653840,8420,8420,8420,8420,2
20241118,142800,3462637000,8410,8410,8410,8410,100
20241118,142700,3461796000,8410,8410,8420,8410,415
20241118,142600,3458304860,8410,8420,8420,8410,30
20241118,142500,3458052420,8420,8420,8420,8420,51
20241118,142400,3457623000,8420,8390,8420,8390,1271
20241118,142300,3446946350,8390,8410,8410,8390,801
20241118,142200,3440221200,8400,8420,8420,8400,1007
20241118,142100,3431752840,8420,8420,8420,8420,235
20241118,142000,3429774140,8420,8420,8420,8420,85
20241118,141900,3429058440,8420,8430,8430,8410,250
20241118,141800,3426955160,8410,8410,8410,8410,0
20241118,141700,3426955160,8410,8410,8410,8410,0
20241118,141600,3426955160,8410,8400,8410,8400,1934
20241118,141500,3410706970,8390,8400,8400,8390,343
20241118,141400,3407829160,8400,8410,8410,8400,2400
20241118,141300,3387669140,8410,8410,8410,8410,1473
20241118,141200,3375281210,8410,8420,8420,8410,70
20241118,141100,3374692170,8420,8410,8420,8410,122
20241118,141000,3373665090,8410,8430,8440,8410,3231
20241118,140900,3346445230,8430,8440,8440,8430,78
20241118,140800,3345786920,8430,8440,8440,8430,180
20241118,140700,3344267880,8440,8450,8450,8440,402
20241118,140600,3340874600,8450,8440,8450,8440,370
20241118,140500,3337748110,8450,8440,8450,8440,560
20241118,140400,3333018590,8440,8440,8440,8440,11
20241118,140300,3332925750,8440,8440,8440,8440,0
20241118,140200,3332925750,8440,8430,8440,8430,1835
20241118,140100,3317455440,8430,8430,8430,8430,596
20241118,140000,3312431160,8430,8430,8430,8430,58
20241118,135900,3311942220,8440,8440,8440,8430,127
20241118,135800,3310870440,8440,8440,8440,8440,10
20241118,135700,3310786040,8440,8450,8450,8440,769
20241118,135600,3304295010,8450,8450,8450,8450,8
20241118,135500,3304227410,8450,8450,8450,8450,135
20241118,135400,3303086660,8440,8450,8450,8440,373
20241118,135300,3299937350,8430,8430,8430,8430,1097
20241118,135200,3290689640,8430,8440,8450,8430,399
20241118,135100,3287325400,8440,8470,8470,8440,5727
20241118,135000,3238831170,8470,8450,8470,8450,579
20241118,134900,3233933690,8450,8450,8450,8450,636
20241118,134800,3228559490,8450,8450,8450,8440,129
20241118,134700,3227469520,8440,8440,8440,8440,116
20241118,134600,3226490480,8440,8440,8440,8430,707
20241118,134500,3220523980,8440,8440,8440,8440,492
20241118,134400,3216371500,8440,8440,8440,8440,433
20241118,134300,3212716980,8440,8450,8450,8440,209
20241118,134200,3210951340,8450,8450,8450,8440,97
20241118,134100,3210131860,8430,8450,8450,8430,115
20241118,134000,3209161370,8460,8430,8460,8430,208
20241118,133900,3207407900,8420,8420,8420,8410,1145
20241118,133800,3197767050,8410,8420,8420,8410,77
20241118,133700,3197118890,8410,8420,8420,8410,98
20241118,133600,3196293780,8410,8420,8420,8410,193
20241118,133500,3194669270,8420,8420,8420,8420,281
20241118,133400,3192303250,8430,8420,8430,8420,84
20241118,133300,3191595180,8420,8420,8420,8420,191
20241118,133200,3189986960,8420,8430,8430,8420,430
20241118,133100,3186363110,8430,8430,8430,8430,17
20241118,133000,3186219800,8430,8440,8440,8430,1423
20241118,132900,3174213190,8460,8450,8460,8450,702
20241118,132800,3168280780,8450,8450,8450,8440,1575
20241118,132700,3154972660,8450,8450,8450,8450,594
20241118,132600,3149953360,8450,8450,8450,8450,1018
20241118,132500,3141351260,8450,8450,8450,8450,100
20241118,132400,3140506260,8450,8450,8450,8440,1077
20241118,132300,3131405620,8470,8450,8470,8450,588
20241118,132200,3126436020,8470,8430,8470,8430,955
20241118,132100,3118379160,8420,8420,8420,8410,818
20241118,132000,3111491650,8430,8400,8430,8400,2605
20241118,131900,3089589650,8400,8400,8400,8400,3724
20241118,131800,3058308050,8400,8410,8410,8400,133
20241118,131700,3057190000,8400,8420,8420,8400,528
20241118,131600,3052747000,8430,8430,8430,8430,125
20241118,131500,3051693250,8430,8430,8430,8420,136
20241118,131400,3050546820,8420,8420,8420,8420,34
20241118,131300,3050260540,8420,8420,8420,8420,59
20241118,131200,3049763760,8420,8420,8430,8420,271
20241118,131100,3047481290,8420,8420,8420,8420,0
20241118,131000,3047481290,8420,8420,8420,8420,14
20241118,130900,3047363410,8430,8410,8430,8410,864
20241118,130800,3040091540,8420,8420,8430,8410,1231
20241118,130700,3029728930,8430,8450,8450,8430,861
20241118,130600,3022469200,8450,8440,8450,8430,269
20241118,130500,3020196700,8450,8450,8450,8450,2
20241118,130400,3020179800,8450,8450,8450,8450,1226
20241118,130300,3009820100,8450,8430,8450,8430,218
20241118,130200,3007979480,8430,8440,8440,8430,27
20241118,130100,3007751820,8430,8440,8440,8430,198
20241118,130000,3006080750,8440,8440,8440,8440,53
20241118,125900,3005633430,8440,8440,8440,8440,436
20241118,125800,3001953590,8440,8440,8450,8440,729
20241118,125700,2995800730,8430,8430,8430,8430,908
20241118,125600,2988146290,8430,8450,8450,8430,16
20241118,125500,2988011370,8440,8410,8440,8410,475
20241118,125400,2984012650,8410,8410,8410,8410,35
20241118,125300,2983718300,8400,8410,8410,8400,478
20241118,125200,2979699620,8410,8440,8440,8400,1486
20241118,125100,2967196390,8440,8440,8440,8440,8
20241118,125000,2967128870,8440,8440,8440,8430,973
20241118,124900,2958917710,8430,8430,8430,8430,435
20241118,124800,2955250660,8430,8430,8430,8420,626
20241118,124700,2949974920,8430,8410,8430,8400,2253
20241118,124600,2931034150,8400,8420,8420,8400,1299
20241118,124500,2920110510,8420,8420,8420,8420,698
20241118,124400,2914233350,8430,8420,8430,8420,231
20241118,124300,2912287710,8430,8430,8430,8430,0
20241118,124200,2912287710,8430,8420,8430,8420,642
20241118,124100,2906880650,8430,8410,8430,8410,121
20241118,124000,2905862220,8410,8420,8420,8410,300
20241118,123900,2903337880,8410,8430,8430,8410,147
20241118,123800,2902099770,8420,8410,8420,8410,888
20241118,123700,2894622910,8420,8420,8420,8420,527
20241118,123600,2890185570,8420,8420,8420,8420,708
20241118,123500,2884224210,8420,8420,8420,8420,406
20241118,123400,2880805690,8420,8420,8420,8420,1
20241118,123300,2880797270,8420,8420,8430,8420,411
20241118,123200,2877333070,8420,8420,8420,8420,557
20241118,123100,2872643130,8430,8450,8450,8430,2155
20241118,123000,2854461840,8450,8450,8450,8450,460
20241118,122900,2850574840,8440,8450,8450,8440,110
20241118,122800,2849645440,8450,8450,8450,8450,81
20241118,122700,2848960990,8450,8450,8450,8450,42
20241118,122600,2848606090,8450,8450,8450,8450,251
20241118,122500,2846485140,8450,8450,8450,8450,117
20241118,122400,2845496490,8440,8440,8440,8440,226
20241118,122300,2843589050,8440,8460,8460,8440,1420
20241118,122200,2831590020,8480,8470,8480,8460,304
20241118,122100,2829014170,8470,8460,8470,8460,60
20241118,122000,2828506070,8470,8470,8470,8470,271
20241118,121900,2826210700,8470,8470,8470,8470,94
20241118,121800,2825414520,8460,8470,8470,8460,110
20241118,121700,2824483820,8470,8470,8470,8460,92
20241118,121600,2823704680,8460,8460,8460,8460,280
20241118,121500,2821335880,8460,8470,8470,8460,524
20241118,121400,2816902600,8470,8470,8470,8470,120
20241118,121300,2815886200,8470,8470,8470,8470,169
20241118,121200,2814454770,8460,8460,8460,8460,5
20241118,121100,2814412470,8460,8480,8480,8460,1028
20241118,121000,2805703390,8490,8480,8490,8480,30
20241118,120900,2805448850,8480,8500,8500,8480,7
20241118,120800,2805389450,8500,8510,8510,8500,172
20241118,120700,2803926690,8500,8500,8500,8500,1000
20241118,120600,2795426690,8500,8500,8500,8490,157
20241118,120500,2794093410,8500,8480,8500,8470,237
20241118,120400,2792081900,8480,8480,8480,8480,197
20241118,120300,2790411340,8480,8480,8480,8480,351
20241118,120200,2787434860,8480,8480,8480,8470,152
20241118,120100,2786145920,8470,8470,8470,8470,211
20241118,120000,2784358750,8480,8480,8480,8470,319
20241118,115900,2781655130,8480,8490,8490,8480,795
20241118,115800,2774912130,8480,8480,8480,8480,0
20241118,115700,2774912130,8480,8500,8510,8480,772
20241118,115600,2768356660,8500,8500,8500,8500,116
20241118,115500,2767370660,8500,8500,8500,8500,55
20241118,115400,2766903160,8500,8500,8500,8490,260
20241118,115300,2764694670,8500,8500,8500,8500,984
20241118,115200,2756330670,8500,8500,8500,8500,120
20241118,115100,2755310670,8500,8500,8500,8500,5
20241118,115000,2755268170,8500,8500,8500,8500,214
20241118,114900,2753449170,8510,8490,8510,8490,1565
20241118,114800,2740147840,8480,8490,8490,8480,164
20241118,114700,2738755550,8490,8470,8490,8470,739
20241118,114600,2732490510,8480,8470,8480,8470,169
20241118,114500,2731058380,8470,8470,8470,8470,2
20241118,114400,2731041440,8460,8490,8490,8460,396
20241118,114300,2727687300,8480,8470,8480,8450,242
20241118,114200,2725639000,8440,8450,8460,8440,1115
20241118,114100,2716217410,8450,8460,8460,8450,616
20241118,114000,2711011190,8470,8460,8470,8460,187
20241118,113900,2709428300,8460,8460,8460,8460,125
20241118,113800,2708370800,8460,8450,8460,8450,1407
20241118,113700,2696470930,8460,8460,8460,8450,74
20241118,113600,2695844950,8460,8460,8460,8460,207
20241118,113500,2694093730,8450,8440,8460,8430,1119
20241118,113400,2684641340,8460,8450,8460,8450,1784
20241118,113300,2669558240,8450,8470,8470,8450,214
20241118,113200,2667747140,8470,8470,8470,8470,88
20241118,113100,2667001780,8470,8470,8470,8470,201
20241118,113000,2665299310,8480,8440,8480,8410,10591
20241118,112900,2576013780,8440,8480,8480,8430,6134
20241118,112800,2524136870,8490,8490,8490,8490,0
20241118,112700,2524136870,8490,8490,8490,8490,141
20241118,112600,2522939780,8480,8480,8480,8480,150
20241118,112500,2521667780,8490,8490,8490,8470,2873
20241118,112400,2497307980,8490,8490,8490,8480,289
20241118,112300,2494854640,8480,8510,8510,8480,4906
20241118,112200,2453150240,8520,8520,8520,8520,105
20241118,112100,2452255640,8520,8530,8530,8510,260
20241118,112000,2450041420,8530,8540,8550,8520,722
20241118,111900,2443881040,8540,8520,8540,8510,2473
20241118,111800,2422803070,8520,8520,8520,8510,225
20241118,111700,2420886080,8520,8520,8520,8520,1
20241118,111600,2420877560,8510,8520,8520,8510,199
20241118,111500,2419183510,8520,8520,8520,8510,175
20241118,111400,2417693510,8510,8520,8520,8510,604
20241118,111300,2412547530,8520,8540,8540,8520,1856
20241118,111200,2396710660,8540,8550,8550,8540,372
20241118,111100,2393532530,8550,8560,8560,8540,418
20241118,111000,2389957470,8550,8560,8560,8550,8132
20241118,110900,2320428120,8560,8560,8560,8560,4425
20241118,110800,2282550120,8550,8550,8560,8540,728
20241118,110700,2276321950,8550,8520,8550,8520,1131
20241118,110600,2266673770,8510,8510,8520,8510,381
20241118,110500,2263428290,8510,8510,8510,8510,532
20241118,110400,2258900970,8510,8500,8510,8500,1679
20241118,110300,2244629030,8500,8510,8510,8500,315
20241118,110200,2241951290,8510,8510,8510,8510,96
20241118,110100,2241134330,8510,8500,8510,8500,31
20241118,110000,2240870720,8500,8500,8500,8500,96
20241118,105900,2240054720,8500,8500,8510,8500,125
20241118,105800,2238991460,8500,8500,8500,8500,35
20241118,105700,2238693960,8500,8510,8510,8500,657
20241118,105600,2233105140,8510,8500,8510,8500,1959
20241118,105500,2216450050,8500,8500,8500,8500,148
20241118,105400,2215192050,8500,8490,8500,8490,401
20241118,105300,2211786580,8500,8490,8500,8490,864
20241118,105200,2204449670,8490,8500,8510,8490,1004
20241118,105100,2195918940,8500,8480,8500,8480,1709
20241118,105000,2181399240,8480,8470,8480,8470,718
20241118,104900,2175315750,8470,8470,8480,8470,4
20241118,104800,2175281860,8470,8470,8470,8470,1200
20241118,104700,2165117860,8460,8480,8480,8460,1368
20241118,104600,2153531000,8480,8480,8490,8480,582
20241118,104500,2148595620,8480,8480,8490,8480,335
20241118,104400,2145753690,8490,8490,8490,8490,1
20241118,104300,2145745200,8480,8500,8500,8480,4657
20241118,104200,2106201840,8510,8510,8510,8510,67
20241118,104100,2105631670,8510,8500,8510,8500,441
20241118,104000,2101879470,8510,8500,8510,8500,49
20241118,103900,2101462950,8510,8510,8510,8500,168
20241118,103800,2100033970,8500,8500,8500,8500,67
20241118,103700,2099464470,8500,8510,8520,8500,2988
20241118,103600,2074063460,8510,8520,8520,8500,348
20241118,103500,2071102250,8510,8530,8530,8510,502
20241118,103400,2066828040,8530,8540,8540,8530,681
20241118,103300,2061013100,8550,8530,8560,8530,1028
20241118,103200,2052231600,8530,8520,8530,8520,614
20241118,103100,2046999770,8520,8500,8520,8500,1046
20241118,103000,2038102260,8510,8500,8510,8500,727
20241118,102900,2031920750,8500,8510,8510,8500,96
20241118,102800,2031104700,8510,8490,8510,8490,1403
20241118,102700,2019176030,8490,8490,8500,8490,263
20241118,102600,2016941250,8490,8520,8520,8490,2043
20241118,102500,1999558450,8520,8490,8520,8490,1511
20241118,102400,1986715350,8490,8490,8500,8490,353
20241118,102300,1983718300,8500,8500,8510,8490,322
20241118,102200,1980980280,8500,8510,8510,8500,38
20241118,102100,1980656990,8510,8520,8520,8510,230
20241118,102000,1978698770,8520,8520,8520,8510,634
20241118,101900,1973299530,8520,8520,8520,8520,95
20241118,101800,1972490130,8520,8520,8520,8520,10
20241118,101700,1972404930,8530,8520,8530,8520,472
20241118,101600,1968382190,8520,8520,8520,8510,44
20241118,101500,1968007560,8520,8500,8520,8500,872
20241118,101400,1960581440,8500,8510,8520,8500,1991
20241118,101300,1943647730,8510,8500,8510,8500,916
20241118,101200,1935858300,8500,8500,8510,8480,2347
20241118,101100,1915928180,8500,8490,8500,8480,1972
20241118,101000,1899186280,8490,8520,8520,8490,4043
20241118,100900,1864776100,8510,8540,8550,8510,3111
20241118,100800,1838248520,8540,8550,8550,8520,5725
20241118,100700,1789412650,8550,8560,8570,8550,1906
20241118,100600,1773097010,8570,8590,8600,8550,4728
20241118,100500,1732529860,8600,8580,8600,8580,1808
20241118,100400,1716994810,8580,8590,8600,8580,2453
20241118,100300,1695922400,8600,8590,8610,8580,2133
20241118,100200,1677590620,8600,8570,8600,8570,4549
20241118,100100,1638510140,8580,8540,8580,8540,1237
20241118,100000,1627931830,8540,8550,8560,8540,334
20241118,095900,1625075180,8550,8560,8560,8550,436
20241118,095800,1621345350,8550,8560,8580,8540,3066
20241118,095700,1595123630,8570,8550,8570,8550,1159
20241118,095600,1585196340,8550,8550,8560,8550,784
20241118,095500,1578493130,8550,8540,8560,8540,512
20241118,095400,1574115670,8550,8550,8560,8530,1601
20241118,095300,1560434800,8560,8570,8570,8550,2150
20241118,095200,1542038860,8570,8560,8570,8550,474
20241118,095100,1537984420,8560,8570,8580,8550,3229
20241118,095000,1510330170,8560,8550,8560,8550,764
20241118,094900,1503790390,8550,8560,8570,8550,1237
20241118,094800,1493201200,8550,8560,8570,8550,872
20241118,094700,1485736920,8560,8550,8560,8550,220
20241118,094600,1483855500,8540,8560,8560,8540,434
20241118,094500,1480145100,8560,8540,8560,8540,640
20241118,094400,1474672290,8540,8550,8560,8540,284
20241118,094300,1472244230,8550,8530,8550,8530,1033
20241118,094200,1463432520,8540,8570,8570,8530,2198
20241118,094100,1444654990,8570,8540,8570,8540,2341
20241118,094000,1424639890,8540,8550,8550,8540,289
20241118,093900,1422169140,8560,8550,8560,8550,268
20241118,093800,1419877630,8550,8560,8560,8550,913
20241118,093700,1412066770,8560,8550,8570,8550,168
20241118,093600,1410628630,8550,8540,8550,8540,407
20241118,093500,1407151990,8540,8540,8550,8540,1469
20241118,093400,1394601140,8540,8570,8580,8540,1902
20241118,093300,1378304220,8570,8590,8600,8570,2063
20241118,093200,1360590460,8590,8580,8590,8580,1530
20241118,093100,1347457630,8580,8550,8580,8540,957
20241118,093000,1339262150,8540,8540,8560,8540,676
20241118,092900,1333485250,8540,8520,8540,8510,658
20241118,092800,1327873910,8520,8490,8520,8490,1271
20241118,092700,1317064330,8490,8500,8510,8490,519
20241118,092600,1312652850,8480,8500,8500,8470,3345
20241118,092500,1284275310,8500,8520,8520,8470,9871
20241118,092400,1200482850,8500,8530,8550,8500,2997
20241118,092300,1174925820,8530,8520,8540,8510,566
20241118,092200,1170102170,8520,8570,8580,8520,4538
20241118,092100,1131357780,8580,8580,8590,8580,1960
20241118,092000,1114540780,8570,8600,8610,8570,3063
20241118,091900,1088211480,8600,8610,8630,8590,6949
20241118,091800,1028381610,8590,8580,8630,8550,10709
20241118,091700,936470220,8560,8520,8570,8510,5011
20241118,091600,893634780,8500,8490,8530,8490,5624
20241118,091500,845784270,8500,8490,8520,8490,3765
20241118,091400,813791220,8490,8510,8520,8480,13314
20241118,091300,700548370,8500,8480,8520,8470,6772
20241118,091200,642985610,8470,8490,8500,8460,3727
20241118,091100,611402750,8490,8380,8520,8370,14473
20241118,091000,489313800,8370,8310,8370,8310,11861
20241118,090900,390450550,8310,8320,8320,8280,6049
20241118,090800,340258490,8330,8290,8330,8280,5086
20241118,090700,298027960,8290,8250,8290,8250,4240
20241118,090600,262974790,8250,8250,8260,8250,844
20241118,090500,256009870,8250,8240,8250,8240,1483
20241118,090400,243778150,8240,8250,8250,8240,2130
20241118,090300,226221100,8240,8250,8270,8240,10181
20241118,090200,142072120,8270,8260,8270,8240,2750
20241118,090100,119351850,8250,8240,8250,8220,1270
20241118,090000,108883540,8260,8280,8290,8250,13153