stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,200500,5645058680,4030,4030,4030,4030,11722
20241114,200400,5645058680,4030,4030,4030,4030,0
20241114,200300,5645058680,4030,4030,4030,4030,0
20241114,200200,5645058680,4030,4030,4030,4030,0
20241114,200100,5645058680,4030,4030,4030,4030,0
20241114,200000,5645058680,4030,4030,4030,4030,0
20241114,195900,5645058680,4030,4030,4030,4030,0
20241114,195800,5645058680,4030,4030,4030,4030,0
20241114,195700,5645058680,4030,4030,4030,4030,0
20241114,195600,5645058680,4030,4030,4030,4030,0
20241114,195500,5645058680,4030,4030,4030,4030,0
20241114,195400,5645058680,4030,4030,4030,4030,0
20241114,195300,5645058680,4030,4030,4030,4030,0
20241114,195200,5645058680,4030,4030,4030,4030,0
20241114,195100,5645058680,4030,4030,4030,4030,0
20241114,195000,5645058680,4030,4030,4030,4030,0
20241114,194900,5645058680,4030,4030,4030,4030,0
20241114,194800,5645058680,4030,4030,4030,4030,0
20241114,194700,5645058680,4030,4030,4030,4030,0
20241114,194600,5645058680,4030,4030,4030,4030,0
20241114,194500,5645058680,4030,4030,4030,4030,0
20241114,194400,5645058680,4030,4030,4030,4030,0
20241114,194300,5645058680,4030,4030,4030,4030,0
20241114,194200,5645058680,4030,4030,4030,4030,0
20241114,194100,5645058680,4030,4030,4030,4030,0
20241114,194000,5645058680,4030,4030,4030,4030,0
20241114,193900,5645058680,4030,4030,4030,4030,0
20241114,193800,5645058680,4030,4030,4030,4030,0
20241114,193700,5645058680,4030,4030,4030,4030,0
20241114,193600,5645058680,4030,4030,4030,4030,0
20241114,193500,5645058680,4030,4030,4030,4030,11722
20241114,193400,5645058680,4030,4030,4030,4030,0
20241114,193300,5645058680,4030,4030,4030,4030,0
20241114,193200,5645058680,4030,4030,4030,4030,0
20241114,193100,5645058680,4030,4030,4030,4030,0
20241114,193000,5645058680,4030,4030,4030,4030,0
20241114,192900,5645058680,4030,4030,4030,4030,0
20241114,192800,5645058680,4030,4030,4030,4030,0
20241114,192700,5645058680,4030,4030,4030,4030,0
20241114,192600,5645058680,4030,4030,4030,4030,0
20241114,192500,5645058680,4030,4030,4030,4030,0
20241114,192400,5645058680,4030,4030,4030,4030,0
20241114,192300,5645058680,4030,4030,4030,4030,0
20241114,192200,5645058680,4030,4030,4030,4030,0
20241114,192100,5645058680,4030,4030,4030,4030,0
20241114,192000,5645058680,4030,4030,4030,4030,0
20241114,191900,5645058680,4030,4030,4030,4030,0
20241114,191800,5645058680,4030,4030,4030,4030,0
20241114,191700,5645058680,4030,4030,4030,4030,0
20241114,191600,5645058680,4030,4030,4030,4030,0
20241114,191500,5645058680,4030,4030,4030,4030,0
20241114,191400,5645058680,4030,4030,4030,4030,0
20241114,191300,5645058680,4030,4030,4030,4030,0
20241114,191200,5645058680,4030,4030,4030,4030,0
20241114,191100,5645058680,4030,4030,4030,4030,0
20241114,191000,5645058680,4030,4030,4030,4030,0
20241114,190900,5645058680,4030,4030,4030,4030,0
20241114,190800,5645058680,4030,4030,4030,4030,0
20241114,190700,5645058680,4030,4030,4030,4030,0
20241114,190600,5645058680,4030,4030,4030,4030,0
20241114,190500,5645058680,4030,4030,4030,4030,11722
20241114,190400,5645058680,4030,4030,4030,4030,0
20241114,190300,5645058680,4030,4030,4030,4030,0
20241114,190200,5645058680,4030,4030,4030,4030,0
20241114,190100,5645058680,4030,4030,4030,4030,0
20241114,190000,5645058680,4030,4030,4030,4030,0
20241114,185900,5645058680,4030,4030,4030,4030,0
20241114,185800,5645058680,4030,4030,4030,4030,0
20241114,185700,5645058680,4030,4030,4030,4030,0
20241114,185600,5645058680,4030,4030,4030,4030,0
20241114,185500,5645058680,4030,4030,4030,4030,0
20241114,185400,5645058680,4030,4030,4030,4030,0
20241114,185300,5645058680,4030,4030,4030,4030,0
20241114,185200,5645058680,4030,4030,4030,4030,0
20241114,185100,5645058680,4030,4030,4030,4030,0
20241114,185000,5645058680,4030,4030,4030,4030,0
20241114,184900,5645058680,4030,4030,4030,4030,0
20241114,184800,5645058680,4030,4030,4030,4030,0
20241114,184700,5645058680,4030,4030,4030,4030,0
20241114,184600,5645058680,4030,4030,4030,4030,0
20241114,184500,5645058680,4030,4030,4030,4030,0
20241114,184400,5645058680,4030,4030,4030,4030,0
20241114,184300,5645058680,4030,4030,4030,4030,0
20241114,184200,5645058680,4030,4030,4030,4030,0
20241114,184100,5645058680,4030,4030,4030,4030,0
20241114,184000,5645058680,4030,4030,4030,4030,0
20241114,183900,5645058680,4030,4030,4030,4030,0
20241114,183800,5645058680,4030,4030,4030,4030,0
20241114,183700,5645058680,4030,4030,4030,4030,0
20241114,183600,5645058680,4030,4030,4030,4030,0
20241114,183500,5645058680,4030,4030,4030,4030,11722
20241114,183400,5645058680,4030,4030,4030,4030,0
20241114,183300,5645058680,4030,4030,4030,4030,0
20241114,183200,5645058680,4030,4030,4030,4030,0
20241114,183100,5645058680,4030,4030,4030,4030,0
20241114,183000,5645058680,4030,4030,4030,4030,0
20241114,182900,5645058680,4030,4030,4030,4030,0
20241114,182800,5645058680,4030,4030,4030,4030,0
20241114,182700,5645058680,4030,4030,4030,4030,0
20241114,182600,5645058680,4030,4030,4030,4030,0
20241114,182500,5645058680,4030,4030,4030,4030,0
20241114,182400,5645058680,4030,4030,4030,4030,0
20241114,182300,5645058680,4030,4030,4030,4030,0
20241114,182200,5645058680,4030,4030,4030,4030,0
20241114,182100,5645058680,4030,4030,4030,4030,0
20241114,182000,5645058680,4030,4030,4030,4030,0
20241114,181900,5645058680,4030,4030,4030,4030,0
20241114,181800,5645058680,4030,4030,4030,4030,0
20241114,181700,5645058680,4030,4030,4030,4030,0
20241114,181600,5645058680,4030,4030,4030,4030,0
20241114,181500,5645058680,4030,4030,4030,4030,0
20241114,181400,5645058680,4030,4030,4030,4030,0
20241114,181300,5645058680,4030,4030,4030,4030,0
20241114,181200,5645058680,4030,4030,4030,4030,0
20241114,181100,5645058680,4030,4030,4030,4030,0
20241114,181000,5645058680,4030,4030,4030,4030,0
20241114,180900,5645058680,4030,4030,4030,4030,0
20241114,180800,5645058680,4030,4030,4030,4030,0
20241114,180700,5645058680,4030,4030,4030,4030,0
20241114,180600,5645058680,4030,4030,4030,4030,0
20241114,180500,5645058680,4030,4030,4030,4030,11722
20241114,180400,5645058680,4030,4030,4030,4030,0
20241114,180300,5645058680,4030,4030,4030,4030,0
20241114,180200,5645058680,4030,4030,4030,4030,0
20241114,180100,5645058680,4030,4030,4030,4030,0
20241114,180000,5645058680,4030,4030,4030,4030,0
20241114,175900,5645058680,4030,4030,4030,4030,0
20241114,175800,5645058680,4030,4030,4030,4030,0
20241114,175700,5645058680,4030,4030,4030,4030,0
20241114,175600,5645058680,4030,4030,4030,4030,0
20241114,175500,5645058680,4030,4030,4030,4030,0
20241114,175400,5645058680,4030,4030,4030,4030,0
20241114,175300,5645058680,4030,4030,4030,4030,0
20241114,175200,5645058680,4030,4030,4030,4030,0
20241114,175100,5645058680,4030,4030,4030,4030,0
20241114,175000,5645058680,4030,4030,4030,4030,0
20241114,174900,5645058680,4030,4030,4030,4030,0
20241114,174800,5645058680,4030,4030,4030,4030,0
20241114,174700,5645058680,4030,4030,4030,4030,0
20241114,174600,5645058680,4030,4030,4030,4030,0
20241114,174500,5645058680,4030,4030,4030,4030,0
20241114,174400,5645058680,4030,4030,4030,4030,0
20241114,174300,5645058680,4030,4030,4030,4030,0
20241114,174200,5645058680,4030,4030,4030,4030,0
20241114,174100,5645058680,4030,4030,4030,4030,0
20241114,174000,5645058680,4030,4030,4030,4030,0
20241114,173900,5645058680,4030,4030,4030,4030,0
20241114,173800,5645058680,4030,4030,4030,4030,0
20241114,173700,5645058680,4030,4030,4030,4030,0
20241114,173600,5645058680,4030,4030,4030,4030,0
20241114,173500,5645058680,4030,4030,4030,4030,11722
20241114,173400,5645058680,4030,4030,4030,4030,0
20241114,173300,5645058680,4030,4030,4030,4030,0
20241114,173200,5645058680,4030,4030,4030,4030,0
20241114,173100,5645058680,4030,4030,4030,4030,0
20241114,173000,5645058680,4030,4030,4030,4030,0
20241114,172900,5645058680,4030,4030,4030,4030,0
20241114,172800,5645058680,4030,4030,4030,4030,0
20241114,172700,5645058680,4030,4030,4030,4030,0
20241114,172600,5645058680,4030,4030,4030,4030,0
20241114,172500,5645058680,4030,4030,4030,4030,0
20241114,172400,5645058680,4030,4030,4030,4030,0
20241114,172300,5645058680,4030,4030,4030,4030,0
20241114,172200,5645058680,4030,4030,4030,4030,0
20241114,172100,5645058680,4030,4030,4030,4030,0
20241114,172000,5645058680,4030,4030,4030,4030,0
20241114,171900,5645058680,4030,4030,4030,4030,0
20241114,171800,5645058680,4030,4030,4030,4030,0
20241114,171700,5645058680,4030,4030,4030,4030,0
20241114,171600,5645058680,4030,4030,4030,4030,0
20241114,171500,5645058680,4030,4030,4030,4030,0
20241114,171400,5645058680,4030,4030,4030,4030,0
20241114,171300,5645058680,4030,4030,4030,4030,0
20241114,171200,5645058680,4030,4030,4030,4030,0
20241114,171100,5645058680,4030,4030,4030,4030,0
20241114,171000,5645058680,4030,4030,4030,4030,0
20241114,170900,5645058680,4030,4030,4030,4030,0
20241114,170800,5645058680,4030,4030,4030,4030,0
20241114,170700,5645058680,4030,4030,4030,4030,0
20241114,170600,5645058680,4030,4030,4030,4030,0
20241114,170500,5645058680,4030,4030,4030,4030,11722
20241114,170400,5645058680,4030,4030,4030,4030,0
20241114,170300,5645058680,4030,4030,4030,4030,0
20241114,170200,5645058680,4030,4030,4030,4030,0
20241114,170100,5645058680,4030,4030,4030,4030,0
20241114,170000,5645058680,4030,4030,4030,4030,0
20241114,165900,5645058680,4030,4030,4030,4030,0
20241114,165800,5645058680,4030,4030,4030,4030,0
20241114,165700,5645058680,4030,4030,4030,4030,0
20241114,165600,5645058680,4030,4030,4030,4030,0
20241114,165500,5645058680,4030,4030,4030,4030,0
20241114,165400,5645058680,4030,4030,4030,4030,0
20241114,165300,5645058680,4030,4030,4030,4030,0
20241114,165200,5645058680,4030,4030,4030,4030,0
20241114,165100,5645058680,4030,4030,4030,4030,0
20241114,165000,5645058680,4030,4030,4030,4030,0
20241114,164900,5645058680,4030,4030,4030,4030,0
20241114,164800,5645058680,4030,4030,4030,4030,0
20241114,164700,5645058680,4030,4030,4030,4030,0
20241114,164600,5645058680,4030,4030,4030,4030,0
20241114,164500,5645058680,4030,4030,4030,4030,0
20241114,164400,5645058680,4030,4030,4030,4030,0
20241114,164300,5645058680,4030,4030,4030,4030,0
20241114,164200,5645058680,4030,4030,4030,4030,0
20241114,164100,5645058680,4030,4030,4030,4030,0
20241114,164000,5645058680,4030,4030,4030,4030,0
20241114,163900,5645058680,4030,4030,4030,4030,0
20241114,163800,5645058680,4030,4030,4030,4030,0
20241114,163700,5645058680,4030,4030,4030,4030,0
20241114,163600,5645058680,4030,4030,4030,4030,0
20241114,163500,5645058680,4030,4030,4030,4030,11722
20241114,163400,5645058680,4030,4030,4030,4030,0
20241114,163300,5645058680,4030,4030,4030,4030,0
20241114,163200,5645058680,4030,4030,4030,4030,0
20241114,163100,5645058680,4030,4030,4030,4030,0
20241114,163000,5645058680,4030,4030,4030,4030,11722
20241114,162900,5597819020,4030,4030,4030,4030,0
20241114,162800,5597819020,4030,4030,4030,4030,0
20241114,162700,5597819020,4030,4030,4030,4030,0
20241114,162600,5597819020,4030,4030,4030,4030,0
20241114,162500,5597819020,4030,4030,4030,4030,0
20241114,162400,5597819020,4030,4030,4030,4030,0
20241114,162300,5597819020,4030,4030,4030,4030,0
20241114,162200,5597819020,4030,4030,4030,4030,0
20241114,162100,5597819020,4030,4030,4030,4030,0
20241114,162000,5597819020,4030,4030,4030,4030,0
20241114,161900,5597819020,4030,4015,4030,4010,1109
20241114,161800,5593357600,4015,4015,4025,4015,769
20241114,161700,5590269740,4020,4025,4025,4020,120
20241114,161600,5589787090,4025,4015,4025,4015,440
20241114,161500,5588018400,4015,4025,4025,4015,395
20241114,161400,5586431190,4030,4025,4030,4020,1600
20241114,161300,5579991500,4025,4015,4025,4015,2229
20241114,161200,5571038800,4015,4010,4015,4010,866
20241114,161100,5567564190,4010,4015,4015,4010,323
20241114,161000,5566268465,4015,4010,4015,4005,2259
20241114,160900,5557209215,4010,4010,4015,4010,2479
20241114,160800,5547268130,4015,4015,4015,4010,453
20241114,160700,5545450215,4015,4010,4015,4010,1074
20241114,160600,5541142490,4015,4015,4015,4010,215
20241114,160500,5540279845,4010,4010,4015,4010,182
20241114,160400,5539549330,4010,4010,4015,4010,439
20241114,160300,5537788645,4015,4015,4015,4015,159
20241114,160200,5537150260,4025,4015,4025,4015,239
20241114,160100,5536189615,4015,4010,4015,4010,284
20241114,160000,5535049680,4010,4010,4015,4010,386
20241114,155900,5533501275,4015,4020,4020,4015,224
20241114,155800,5532601690,4020,4020,4020,4015,449
20241114,155700,5530798340,4015,4025,4025,4015,186
20241114,155600,5530050435,4010,4010,4010,4010,350
20241114,155500,5528646935,4010,4010,4010,4005,352
20241114,155400,5527236300,4010,4015,4015,4010,203
20241114,155300,5526421775,4015,4020,4020,4015,1009
20241114,155200,5522369815,4020,4020,4020,4015,254
20241114,155100,5521349300,4015,4020,4020,4015,122
20241114,155000,5520858960,4020,4000,4020,4000,998
20241114,154900,5516859355,4000,4005,4005,4000,419
20241114,154800,5515183140,4005,4005,4005,4005,139
20241114,154700,5514626445,4005,4005,4005,4000,124
20241114,154600,5514129830,4005,4005,4005,4005,158
20241114,154500,5513497040,4010,4010,4010,4005,291
20241114,154400,5512331015,4010,4010,4010,4005,281
20241114,154300,5511205075,4010,4015,4020,4010,502
20241114,154200,5509191085,4015,4025,4025,4015,484
20241114,154100,5507245990,4025,4030,4030,4020,3308
20241114,154000,5493946915,4025,4030,4030,4025,362
20241114,153900,5492489355,4025,4035,4035,4025,126
20241114,153800,5491981495,4035,4025,4035,4025,1525
20241114,153700,5485839570,4030,4030,4030,4025,193
20241114,153600,5485062160,4030,4030,4030,4025,219
20241114,153500,5484179960,4025,4025,4030,4025,294
20241114,153400,5482996000,4030,4030,4030,4025,237
20241114,153300,5482041565,4030,4040,4040,4030,247
20241114,153200,5481045750,4040,4025,4040,4025,505
20241114,153100,5479010205,4030,4030,4030,4025,306
20241114,153000,5477777900,4030,4035,4035,4025,600
20241114,152900,5475357765,4035,4035,4035,4035,302
20241114,152800,5474139195,4035,4040,4040,4035,561
20241114,152700,5471875555,4040,4045,4045,4040,558
20241114,152600,5469620930,4040,4040,4040,4040,438
20241114,152500,5467851410,4040,4040,4040,4040,107
20241114,152400,5467419130,4035,4030,4035,4030,981
20241114,152300,5463464065,4030,4025,4030,4020,492
20241114,152200,5461483935,4025,4020,4025,4020,454
20241114,152100,5459658560,4020,4020,4020,4010,695
20241114,152000,5456867230,4010,4030,4030,4010,5481
20241114,151900,5434868315,4030,4035,4035,4025,1435
20241114,151800,5429085660,4035,4040,4040,4035,945
20241114,151700,5425270345,4040,4030,4040,4030,2983
20241114,151600,5413243985,4030,4025,4030,4025,338
20241114,151500,5411882730,4020,4020,4020,4015,667
20241114,151400,5409203610,4025,4005,4025,4005,2145
20241114,151300,5400604245,4005,3995,4005,3990,1469
20241114,151200,5394739055,3995,4005,4005,3995,1339
20241114,151100,5389382095,4005,4010,4010,4000,206
20241114,151000,5388556540,4010,4010,4010,4005,636
20241114,150900,5386007055,4005,4010,4010,4005,549
20241114,150800,5383805970,4010,4025,4025,4010,841
20241114,150700,5380422075,4020,4020,4020,4020,143
20241114,150600,5379847215,4015,4015,4015,4010,737
20241114,150500,5376889805,4015,4000,4015,3995,2469
20241114,150400,5367000390,3995,4005,4005,3995,368
20241114,150300,5365526840,4005,4005,4005,4005,143
20241114,150200,5364954125,4005,4005,4005,3990,1490
20241114,150100,5358999660,4005,4015,4015,4005,563
20241114,150000,5356741740,4005,4045,4045,4000,10876
20241114,145900,5312979530,4045,4045,4045,4045,344
20241114,145800,5311588050,4045,4035,4045,4035,1588
20241114,145700,5305173765,4035,4020,4035,4020,219
20241114,145600,5304291745,4015,4025,4030,4015,767
20241114,145500,5301204195,4025,4025,4030,4015,892
20241114,145400,5297612190,4030,4030,4030,4030,507
20241114,145300,5295568980,4030,4025,4030,4025,781
20241114,145200,5292423990,4020,4025,4025,4005,2524
20241114,145100,5282290830,4025,4025,4025,4025,335
20241114,145000,5280942455,4025,4025,4025,4025,341
20241114,144900,5279569930,4025,4030,4030,4025,1015
20241114,144800,5275484530,4030,4025,4030,4025,673
20241114,144700,5272774415,4025,4020,4025,4020,1100
20241114,144600,5268349060,4020,4020,4020,4020,972
20241114,144500,5264441620,4020,4015,4020,4015,413
20241114,144400,5262783415,4015,4010,4015,4010,645
20241114,144300,5260194755,4005,4000,4005,4000,1358
20241114,144200,5254757690,4000,4000,4000,3995,607
20241114,144100,5252330940,4000,3995,4000,3995,3035
20241114,144000,5240194915,3995,3990,4000,3990,309
20241114,143900,5238960550,3995,3990,3995,3990,510
20241114,143800,5236923170,3990,3990,3990,3990,291
20241114,143700,5235762080,3990,3990,3990,3990,542
20241114,143600,5233599500,3990,3990,3990,3990,2
20241114,143500,5233591520,3990,3990,3990,3985,623
20241114,143400,5231105775,3985,3980,3985,3980,7
20241114,143300,5231077900,3980,3985,3985,3975,438
20241114,143200,5229332745,3990,3990,3990,3990,56
20241114,143100,5229109305,3990,3975,3990,3975,220
20241114,143000,5228233590,3975,3975,3975,3975,1079
20241114,142900,5223944565,3975,3985,3985,3975,1437
20241114,142800,5218231285,3975,3990,3990,3975,523
20241114,142700,5216145605,3990,3985,3990,3985,53
20241114,142600,5215934390,3985,3985,3985,3980,55
20241114,142500,5215715465,3980,3980,3980,3980,53
20241114,142400,5215504525,3980,3970,3980,3970,128
20241114,142300,5214996315,3970,3975,3975,3970,3707
20241114,142200,5200278255,3970,3975,3975,3970,53
20241114,142100,5200067610,3975,3970,3985,3970,535
20241114,142000,5197940825,3975,3965,3975,3965,13811
20241114,141900,5143138980,3965,3985,3985,3955,18885
20241114,141800,5068131615,3985,3995,3995,3985,3278
20241114,141700,5055059245,4000,4010,4010,3995,2301
20241114,141600,5045851050,4010,4015,4015,4010,242
20241114,141500,5044880605,4020,4020,4020,4015,6
20241114,141400,5044856490,4020,4020,4020,4020,100
20241114,141300,5044454490,4015,4025,4025,4010,2584
20241114,141200,5034067965,4035,4030,4035,4030,65
20241114,141100,5033805785,4030,4030,4030,4030,3
20241114,141000,5033793695,4025,4025,4025,4025,0
20241114,140900,5033793695,4025,4025,4025,4025,74
20241114,140800,5033495845,4025,4030,4030,4025,979
20241114,140700,5029555350,4030,4030,4030,4030,204
20241114,140600,5028733230,4030,4030,4030,4025,487
20241114,140500,5026770775,4030,4030,4030,4030,1
20241114,140400,5026766745,4030,4030,4030,4030,18
20241114,140300,5026694205,4025,4025,4025,4020,32
20241114,140200,5026565435,4025,4025,4025,4020,213
20241114,140100,5025708375,4020,4025,4025,4020,23
20241114,140000,5025615865,4020,4025,4025,4020,152
20241114,135900,5025004320,4025,4020,4025,4020,38
20241114,135800,5024851555,4020,4025,4025,4020,9
20241114,135700,5024815370,4020,4015,4020,4015,113
20241114,135600,5024361460,4020,4025,4025,4015,612
20241114,135500,5021903675,4025,4025,4025,4025,8
20241114,135400,5021871475,4030,4020,4030,4020,3
20241114,135300,5021859400,4020,4030,4030,4020,124
20241114,135200,5021360865,4030,4030,4030,4030,29
20241114,135100,5021243995,4030,4020,4030,4020,1945
20241114,135000,5013423450,4020,4015,4020,4005,219
20241114,134900,5012545155,4015,4015,4015,4015,403
20241114,134800,5010927110,4010,4015,4020,4010,78
20241114,134700,5010614020,4015,4015,4020,4015,47
20241114,134600,5010425285,4015,4015,4015,4015,8
20241114,134500,5010393165,4010,4020,4020,4010,3
20241114,134400,5010381125,4010,4010,4010,4010,1439
20241114,134300,5004610735,4025,4020,4025,4010,1832
20241114,134200,4997249675,4020,4020,4025,4020,505
20241114,134100,4995218650,4010,4015,4020,4010,804
20241114,134000,4991993230,4020,4020,4020,4020,4
20241114,133900,4991977150,4020,4020,4020,4020,7
20241114,133800,4991949010,4020,4015,4020,4010,698
20241114,133700,4989146920,4010,4000,4010,4000,1853
20241114,133600,4981731175,4005,4010,4015,4005,2019
20241114,133500,4973640590,4010,4020,4020,4010,325
20241114,133400,4972336800,4025,4030,4030,4025,52
20241114,133300,4972127380,4030,4025,4030,4025,1105
20241114,133200,4967679730,4015,4015,4020,4015,120
20241114,133100,4967197910,4015,4025,4025,4015,2922
20241114,133000,4955453565,4025,4035,4035,4025,3015
20241114,132900,4943314565,4030,4035,4040,4030,136
20241114,132800,4942765840,4035,4030,4035,4030,1021
20241114,132700,4938649070,4030,4035,4035,4015,6681
20241114,132600,4911768375,4035,4040,4045,4035,1202
20241114,132500,4906914945,4045,4045,4045,4030,14741
20241114,132400,4847327900,4050,4060,4060,4050,8335
20241114,132300,4813570260,4060,4060,4060,4050,175
20241114,132200,4812860835,4065,4065,4065,4065,242
20241114,132100,4811877105,4065,4065,4065,4065,3
20241114,132000,4811864910,4060,4060,4060,4060,428
20241114,131900,4810127230,4060,4055,4060,4055,109
20241114,131800,4809685200,4055,4055,4060,4050,298
20241114,131700,4808477330,4060,4060,4060,4060,6
20241114,131600,4808452970,4060,4060,4060,4060,243
20241114,131500,4807466390,4060,4050,4060,4050,917
20241114,131400,4803745610,4050,4085,4085,4050,20978
20241114,131300,4718519675,4085,4085,4085,4085,1
20241114,131200,4718515590,4085,4085,4085,4080,251
20241114,131100,4717490815,4085,4075,4085,4075,747
20241114,131000,4714440370,4075,4085,4085,4075,510
20241114,130900,4712361185,4085,4085,4085,4085,23
20241114,130800,4712267230,4085,4090,4090,4085,12
20241114,130700,4712218185,4090,4085,4090,4085,26
20241114,130600,4712111925,4085,4085,4085,4085,7
20241114,130500,4712083330,4085,4085,4085,4085,3
20241114,130400,4712071075,4080,4090,4090,4080,156
20241114,130300,4711434550,4090,4090,4090,4090,1013
20241114,130200,4707291380,4090,4085,4090,4080,3651
20241114,130100,4692371085,4085,4070,4085,4070,2714
20241114,130000,4681306925,4070,4070,4075,4070,279
20241114,125900,4680171380,4075,4075,4075,4070,71
20241114,125800,4679882090,4075,4080,4080,4075,169
20241114,125700,4679193410,4070,4080,4080,4070,1222
20241114,125600,4674219820,4080,4075,4080,4070,1164
20241114,125500,4669479425,4075,4080,4080,4075,400
20241114,125400,4667848125,4080,4075,4080,4075,2704
20241114,125300,4656817485,4075,4080,4080,4075,441
20241114,125200,4655018220,4075,4075,4080,4075,928
20241114,125100,4651234545,4070,4075,4075,4070,668
20241114,125000,4648515770,4070,4075,4075,4070,28
20241114,124900,4648401785,4075,4070,4075,4070,3
20241114,124800,4648389565,4070,4070,4070,4070,11
20241114,124700,4648344795,4070,4070,4070,4070,11
20241114,124600,4648300025,4065,4060,4065,4060,52
20241114,124500,4648088655,4060,4060,4060,4060,364
20241114,124400,4646610815,4060,4060,4060,4060,3
20241114,124300,4646598635,4060,4060,4060,4055,171
20241114,124200,4645904880,4055,4060,4060,4050,9160
20241114,124100,4608738690,4065,4070,4070,4065,1375
20241114,124000,4603149305,4065,4075,4075,4065,2771
20241114,123900,4591874180,4070,4070,4070,4070,1
20241114,123800,4591870110,4070,4075,4075,4070,393
20241114,123700,4590269845,4070,4075,4075,4070,4
20241114,123600,4590253555,4070,4070,4070,4070,277
20241114,123500,4589126165,4075,4070,4075,4070,666
20241114,123400,4586414240,4070,4070,4075,4070,1937
20241114,123300,4578530640,4070,4075,4075,4070,271
20241114,123200,4577427645,4080,4080,4080,4080,5
20241114,123100,4577407245,4080,4075,4080,4070,1581
20241114,123000,4570967610,4080,4080,4080,4080,17
20241114,122900,4570898250,4080,4080,4080,4080,6
20241114,122800,4570873770,4080,4075,4080,4075,851
20241114,122700,4567405935,4075,4075,4080,4075,234
20241114,122600,4566452365,4080,4085,4085,4080,624
20241114,122500,4563906055,4085,4085,4085,4085,472
20241114,122400,4561977935,4085,4075,4085,4075,491
20241114,122300,4559974695,4080,4080,4080,4080,279
20241114,122200,4558836375,4080,4070,4080,4070,438
20241114,122100,4557051830,4070,4075,4080,4070,947
20241114,122000,4553193610,4075,4075,4080,4075,764
20241114,121900,4550080300,4065,4070,4080,4065,3003
20241114,121800,4537865660,4075,4080,4080,4075,5407
20241114,121700,4515813260,4085,4080,4085,4080,1249
20241114,121600,4510717325,4080,4080,4085,4080,5182
20241114,121500,4489573150,4080,4085,4085,4080,1414
20241114,121400,4483800390,4085,4085,4085,4080,1308
20241114,121300,4478458080,4090,4085,4090,4085,1035
20241114,121200,4474226410,4085,4085,4090,4085,736
20241114,121100,4471219805,4090,4085,4090,4080,390
20241114,121000,4469626725,4080,4095,4095,4080,2087
20241114,120900,4461095225,4095,4110,4115,4090,3658
20241114,120800,4446097365,4110,4105,4115,4100,1830
20241114,120700,4438568360,4100,4080,4100,4080,9961
20241114,120600,4397873330,4080,4095,4095,4075,2679
20241114,120500,4386933580,4090,4100,4100,4090,4232
20241114,120400,4369596700,4100,4110,4130,4100,2160
20241114,120300,4360712410,4120,4140,4140,4115,11370
20241114,120200,4313742605,4140,4145,4145,4135,3418
20241114,120100,4299598165,4135,4130,4145,4130,6677
20241114,120000,4271960995,4130,4130,4130,4125,8064
20241114,115900,4238656815,4130,4120,4130,4120,2972
20241114,115800,4226385290,4120,4100,4135,4100,9782
20241114,115700,4186025380,4100,4100,4100,4095,1580
20241114,115600,4179547390,4105,4100,4110,4100,3413
20241114,115500,4165546060,4100,4095,4100,4095,3880
20241114,115400,4149645665,4100,4095,4100,4085,9571
20241114,115300,4110414205,4090,4090,4095,4085,1627
20241114,115200,4103756310,4085,4055,4085,4050,16019
20241114,115100,4038685585,4055,4090,4095,4055,13384
20241114,115000,3984202760,4095,4090,4095,4080,1335
20241114,114900,3978742965,4095,4090,4095,4090,1454
20241114,114800,3972792115,4095,4080,4095,4080,1600
20241114,114700,3966246000,4085,4100,4100,4085,6732
20241114,114600,3938670945,4095,4115,4115,4090,18255
20241114,114500,3863843810,4115,4130,4130,4100,11948
20241114,114400,3814662465,4135,4135,4135,4125,964
20241114,114300,3810680375,4135,4135,4135,4125,11160
20241114,114200,3764588925,4135,4130,4140,4130,11638
20241114,114100,3716452300,4130,4130,4135,4125,6042
20241114,114000,3691492075,4130,4120,4130,4120,12111
20241114,113900,3641491090,4120,4115,4120,4110,21330
20241114,113800,3553657035,4115,4110,4115,4105,14185
20241114,113700,3495325175,4110,4105,4110,4105,4210
20241114,113600,3478029265,4110,4090,4110,4090,44608
20241114,113500,3295096380,4085,4090,4090,4085,938
20241114,113400,3291261840,4085,4090,4090,4085,1151
20241114,113300,3286559980,4090,4090,4090,4080,4292
20241114,113200,3269013735,4085,4090,4090,4085,1941
20241114,113100,3261080165,4095,4095,4100,4095,3433
20241114,113000,3247015710,4095,4085,4100,4085,10597
20241114,112900,3203632120,4090,4085,4090,4085,2104
20241114,112800,3195037230,4085,4085,4090,4075,1341
20241114,112700,3189563435,4085,4095,4095,4065,3904
20241114,112600,3173628785,4090,4090,4095,4090,9274
20241114,112500,3135659935,4095,4090,4095,4090,13820
20241114,112400,3079120990,4090,4085,4090,4080,3521
20241114,112300,3064730245,4085,4085,4090,4085,1512
20241114,112200,3058553190,4085,4075,4085,4075,2414
20241114,112100,3048702735,4080,4060,4080,4060,15553
20241114,112000,2985369840,4060,4065,4065,4055,4562
20241114,111900,2966839540,4070,4070,4070,4070,585
20241114,111800,2964458590,4070,4065,4070,4065,902
20241114,111700,2960788465,4065,4060,4065,4060,5136
20241114,111600,2939923480,4060,4065,4070,4055,7632
20241114,111500,2908938345,4065,4075,4075,4065,1941
20241114,111400,2901037215,4080,4065,4080,4065,1499
20241114,111300,2894927130,4065,4070,4085,4060,5480
20241114,111200,2872628010,4065,4085,4090,4065,6152
20241114,111100,2847532655,4090,4095,4100,4090,17549
20241114,111000,2775647845,4090,4085,4095,4085,20796
20241114,110900,2690599550,4080,4070,4085,4070,6073
20241114,110800,2665844380,4075,4080,4080,4075,1896
20241114,110700,2658112890,4080,4060,4085,4060,15791
20241114,110600,2593793300,4060,4060,4065,4060,2455
20241114,110500,2583823385,4065,4075,4075,4060,4159
20241114,110400,2566908060,4075,4070,4075,4070,3739
20241114,110300,2551671800,4075,4070,4080,4070,7079
20241114,110200,2522819550,4065,4070,4075,4065,2050
20241114,110100,2514475400,4070,4060,4075,4060,2273
20241114,110000,2505223170,4065,4075,4085,4060,8233
20241114,105900,2471689425,4085,4080,4085,4070,13692
20241114,105800,2415827625,4080,4080,4080,4075,3849
20241114,105700,2400125615,4080,4065,4080,4060,9149
20241114,105600,2362886755,4065,4065,4070,4065,2741
20241114,105500,2351737820,4060,4050,4060,4040,6403
20241114,105400,2325796080,4060,4070,4075,4040,56740
20241114,105300,2096445570,4070,4070,4075,4055,10044
20241114,105200,2055597885,4070,4065,4075,4055,19662
20241114,105100,1975636550,4060,4045,4065,4030,11818
20241114,105000,1927785905,4045,4025,4060,4025,28217
20241114,104900,1813548680,4030,4040,4040,4025,2660
20241114,104800,1802823585,4035,4040,4045,4035,2528
20241114,104700,1792609360,4030,4045,4045,4025,10232
20241114,104600,1751346855,4045,4050,4050,4045,2733
20241114,104500,1740279670,4050,4025,4055,4025,30162
20241114,104400,1618271005,4030,4040,4045,4030,9546
20241114,104300,1579743155,4040,4020,4040,4015,12386
20241114,104200,1529879895,4020,4010,4020,4010,2007
20241114,104100,1521828105,4010,4030,4035,4010,10230
20241114,104000,1480633730,4030,4000,4040,4000,18694
20241114,103900,1405381560,4005,4025,4030,3995,12706
20241114,103800,1354359355,4020,3980,4050,3980,39460
20241114,103700,1196391540,3980,3980,3985,3970,14798
20241114,103600,1137466860,3975,3950,3975,3950,11762
20241114,103500,1090824255,3960,3950,3960,3940,10333
20241114,103400,1050061410,3950,3960,3970,3950,4238
20241114,103300,1033291715,3970,3965,3975,3960,5569
20241114,103200,1011181985,3965,3965,3975,3960,8580
20241114,103100,977183070,3965,3950,3965,3950,4628
20241114,103000,958878960,3950,3970,3970,3945,11534
20241114,102900,913244860,3965,3950,3965,3945,6390
20241114,102800,887950630,3950,3965,3970,3950,11754
20241114,102700,841409155,3960,3925,3970,3925,33970
20241114,102600,707417990,3915,3910,3930,3905,10789
20241114,102500,665135990,3905,3900,3915,3900,5111
20241114,102400,645154595,3910,3890,3910,3885,15326
20241114,102300,585353595,3900,3900,3900,3890,2195
20241114,102200,576810545,3900,3890,3900,3880,5107
20241114,102100,556917875,3890,3890,3890,3880,1185
20241114,102000,552318225,3890,3890,3890,3885,1362
20241114,101900,547020050,3890,3880,3890,3880,706
20241114,101800,544278920,3890,3895,3895,3880,8381
20241114,101700,511665365,3905,3905,3910,3895,10623
20241114,101600,470210950,3900,3875,3905,3875,25959
20241114,101500,369232935,3875,3865,3880,3855,5538
20241114,101400,347783410,3870,3865,3875,3865,4070
20241114,101300,332038635,3865,3850,3865,3845,5917
20241114,101200,309213570,3850,3835,3850,3835,871
20241114,101100,305865090,3840,3830,3840,3830,1955
20241114,101000,298375100,3830,3840,3840,3830,690
20241114,100900,295727100,3840,3835,3845,3835,113
20241114,100800,295293675,3835,3840,3840,3830,3829
20241114,100700,280609450,3835,3850,3860,3835,4544
20241114,100600,263127275,3860,3890,3890,3855,3981
20241114,100500,247716740,3865,3850,3890,3845,21130
20241114,100400,165979105,3845,3850,3850,3845,7436
20241114,100300,137361665,3850,3845,3860,3835,8332
20241114,100200,105315240,3850,3800,3850,3800,23218
20241114,100100,16209610,3795,3790,3805,3790,2288
20241114,100000,7521150,3785,3785,3785,3785,1550