stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,203800,39446658850,3020,3020,3020,3020,140839
20241114,203700,39446658850,3020,3020,3020,3020,0
20241114,203600,39446658850,3020,3020,3020,3020,0
20241114,203500,39446658850,3020,3020,3020,3020,0
20241114,203400,39446658850,3020,3020,3020,3020,0
20241114,203300,39446658850,3020,3020,3020,3020,0
20241114,203200,39446658850,3020,3020,3020,3020,0
20241114,203100,39446658850,3020,3020,3020,3020,0
20241114,203000,39446658850,3020,3020,3020,3020,0
20241114,202900,39446658850,3020,3020,3020,3020,0
20241114,202800,39446658850,3020,3020,3020,3020,0
20241114,202700,39446658850,3020,3020,3020,3020,0
20241114,202600,39446658850,3020,3020,3020,3020,0
20241114,202500,39446658850,3020,3020,3020,3020,0
20241114,202400,39446658850,3020,3020,3020,3020,0
20241114,202300,39446658850,3020,3020,3020,3020,0
20241114,202200,39446658850,3020,3020,3020,3020,0
20241114,202100,39446658850,3020,3020,3020,3020,0
20241114,202000,39446658850,3020,3020,3020,3020,0
20241114,201900,39446658850,3020,3020,3020,3020,0
20241114,201800,39446658850,3020,3020,3020,3020,0
20241114,201700,39446658850,3020,3020,3020,3020,0
20241114,201600,39446658850,3020,3020,3020,3020,0
20241114,201500,39446658850,3020,3020,3020,3020,0
20241114,201400,39446658850,3020,3020,3020,3020,0
20241114,201300,39446658850,3020,3020,3020,3020,0
20241114,201200,39446658850,3020,3020,3020,3020,0
20241114,201100,39446658850,3020,3020,3020,3020,0
20241114,201000,39446658850,3020,3020,3020,3020,0
20241114,200900,39446658850,3020,3020,3020,3020,0
20241114,200800,39446658850,3020,3020,3020,3020,140839
20241114,200700,39446658850,3020,3020,3020,3020,0
20241114,200600,39446658850,3020,3020,3020,3020,0
20241114,200500,39446658850,3020,3020,3020,3020,0
20241114,200400,39446658850,3020,3020,3020,3020,0
20241114,200300,39446658850,3020,3020,3020,3020,0
20241114,200200,39446658850,3020,3020,3020,3020,0
20241114,200100,39446658850,3020,3020,3020,3020,0
20241114,200000,39446658850,3020,3020,3020,3020,0
20241114,195900,39446658850,3020,3020,3020,3020,0
20241114,195800,39446658850,3020,3020,3020,3020,0
20241114,195700,39446658850,3020,3020,3020,3020,0
20241114,195600,39446658850,3020,3020,3020,3020,0
20241114,195500,39446658850,3020,3020,3020,3020,0
20241114,195400,39446658850,3020,3020,3020,3020,0
20241114,195300,39446658850,3020,3020,3020,3020,0
20241114,195200,39446658850,3020,3020,3020,3020,0
20241114,195100,39446658850,3020,3020,3020,3020,0
20241114,195000,39446658850,3020,3020,3020,3020,0
20241114,194900,39446658850,3020,3020,3020,3020,0
20241114,194800,39446658850,3020,3020,3020,3020,0
20241114,194700,39446658850,3020,3020,3020,3020,0
20241114,194600,39446658850,3020,3020,3020,3020,0
20241114,194500,39446658850,3020,3020,3020,3020,0
20241114,194400,39446658850,3020,3020,3020,3020,0
20241114,194300,39446658850,3020,3020,3020,3020,0
20241114,194200,39446658850,3020,3020,3020,3020,0
20241114,194100,39446658850,3020,3020,3020,3020,0
20241114,194000,39446658850,3020,3020,3020,3020,0
20241114,193900,39446658850,3020,3020,3020,3020,0
20241114,193800,39446658850,3020,3020,3020,3020,140839
20241114,193700,39446658850,3020,3020,3020,3020,0
20241114,193600,39446658850,3020,3020,3020,3020,0
20241114,193500,39446658850,3020,3020,3020,3020,0
20241114,193400,39446658850,3020,3020,3020,3020,0
20241114,193300,39446658850,3020,3020,3020,3020,0
20241114,193200,39446658850,3020,3020,3020,3020,0
20241114,193100,39446658850,3020,3020,3020,3020,0
20241114,193000,39446658850,3020,3020,3020,3020,0
20241114,192900,39446658850,3020,3020,3020,3020,0
20241114,192800,39446658850,3020,3020,3020,3020,0
20241114,192700,39446658850,3020,3020,3020,3020,0
20241114,192600,39446658850,3020,3020,3020,3020,0
20241114,192500,39446658850,3020,3020,3020,3020,0
20241114,192400,39446658850,3020,3020,3020,3020,0
20241114,192300,39446658850,3020,3020,3020,3020,0
20241114,192200,39446658850,3020,3020,3020,3020,0
20241114,192100,39446658850,3020,3020,3020,3020,0
20241114,192000,39446658850,3020,3020,3020,3020,0
20241114,191900,39446658850,3020,3020,3020,3020,0
20241114,191800,39446658850,3020,3020,3020,3020,0
20241114,191700,39446658850,3020,3020,3020,3020,0
20241114,191600,39446658850,3020,3020,3020,3020,0
20241114,191500,39446658850,3020,3020,3020,3020,0
20241114,191400,39446658850,3020,3020,3020,3020,0
20241114,191300,39446658850,3020,3020,3020,3020,0
20241114,191200,39446658850,3020,3020,3020,3020,0
20241114,191100,39446658850,3020,3020,3020,3020,0
20241114,191000,39446658850,3020,3020,3020,3020,0
20241114,190900,39446658850,3020,3020,3020,3020,0
20241114,190800,39446658850,3020,3020,3020,3020,140839
20241114,190700,39446658850,3020,3020,3020,3020,0
20241114,190600,39446658850,3020,3020,3020,3020,0
20241114,190500,39446658850,3020,3020,3020,3020,0
20241114,190400,39446658850,3020,3020,3020,3020,0
20241114,190300,39446658850,3020,3020,3020,3020,0
20241114,190200,39446658850,3020,3020,3020,3020,0
20241114,190100,39446658850,3020,3020,3020,3020,0
20241114,190000,39446658850,3020,3020,3020,3020,0
20241114,185900,39446658850,3020,3020,3020,3020,0
20241114,185800,39446658850,3020,3020,3020,3020,0
20241114,185700,39446658850,3020,3020,3020,3020,0
20241114,185600,39446658850,3020,3020,3020,3020,0
20241114,185500,39446658850,3020,3020,3020,3020,0
20241114,185400,39446658850,3020,3020,3020,3020,0
20241114,185300,39446658850,3020,3020,3020,3020,0
20241114,185200,39446658850,3020,3020,3020,3020,0
20241114,185100,39446658850,3020,3020,3020,3020,0
20241114,185000,39446658850,3020,3020,3020,3020,0
20241114,184900,39446658850,3020,3020,3020,3020,0
20241114,184800,39446658850,3020,3020,3020,3020,0
20241114,184700,39446658850,3020,3020,3020,3020,0
20241114,184600,39446658850,3020,3020,3020,3020,0
20241114,184500,39446658850,3020,3020,3020,3020,0
20241114,184400,39446658850,3020,3020,3020,3020,0
20241114,184300,39446658850,3020,3020,3020,3020,0
20241114,184200,39446658850,3020,3020,3020,3020,0
20241114,184100,39446658850,3020,3020,3020,3020,0
20241114,184000,39446658850,3020,3020,3020,3020,0
20241114,183900,39446658850,3020,3020,3020,3020,0
20241114,183800,39446658850,3020,3020,3020,3020,140839
20241114,183700,39446658850,3020,3020,3020,3020,0
20241114,183600,39446658850,3020,3020,3020,3020,0
20241114,183500,39446658850,3020,3020,3020,3020,0
20241114,183400,39446658850,3020,3020,3020,3020,0
20241114,183300,39446658850,3020,3020,3020,3020,0
20241114,183200,39446658850,3020,3020,3020,3020,0
20241114,183100,39446658850,3020,3020,3020,3020,0
20241114,183000,39446658850,3020,3020,3020,3020,0
20241114,182900,39446658850,3020,3020,3020,3020,0
20241114,182800,39446658850,3020,3020,3020,3020,0
20241114,182700,39446658850,3020,3020,3020,3020,0
20241114,182600,39446658850,3020,3020,3020,3020,0
20241114,182500,39446658850,3020,3020,3020,3020,0
20241114,182400,39446658850,3020,3020,3020,3020,0
20241114,182300,39446658850,3020,3020,3020,3020,0
20241114,182200,39446658850,3020,3020,3020,3020,0
20241114,182100,39446658850,3020,3020,3020,3020,0
20241114,182000,39446658850,3020,3020,3020,3020,0
20241114,181900,39446658850,3020,3020,3020,3020,0
20241114,181800,39446658850,3020,3020,3020,3020,0
20241114,181700,39446658850,3020,3020,3020,3020,0
20241114,181600,39446658850,3020,3020,3020,3020,0
20241114,181500,39446658850,3020,3020,3020,3020,0
20241114,181400,39446658850,3020,3020,3020,3020,0
20241114,181300,39446658850,3020,3020,3020,3020,0
20241114,181200,39446658850,3020,3020,3020,3020,0
20241114,181100,39446658850,3020,3020,3020,3020,0
20241114,181000,39446658850,3020,3020,3020,3020,0
20241114,180900,39446658850,3020,3020,3020,3020,0
20241114,180800,39446658850,3020,3020,3020,3020,140839
20241114,180700,39446658850,3020,3020,3020,3020,0
20241114,180600,39446658850,3020,3020,3020,3020,0
20241114,180500,39446658850,3020,3020,3020,3020,0
20241114,180400,39446658850,3020,3020,3020,3020,0
20241114,180300,39446658850,3020,3020,3020,3020,0
20241114,180200,39446658850,3020,3020,3020,3020,0
20241114,180100,39446658850,3020,3020,3020,3020,0
20241114,180000,39446658850,3020,3020,3020,3020,0
20241114,175900,39446658850,3020,3020,3020,3020,0
20241114,175800,39446658850,3020,3020,3020,3020,0
20241114,175700,39446658850,3020,3020,3020,3020,0
20241114,175600,39446658850,3020,3020,3020,3020,0
20241114,175500,39446658850,3020,3020,3020,3020,0
20241114,175400,39446658850,3020,3020,3020,3020,0
20241114,175300,39446658850,3020,3020,3020,3020,0
20241114,175200,39446658850,3020,3020,3020,3020,0
20241114,175100,39446658850,3020,3020,3020,3020,0
20241114,175000,39446658850,3020,3020,3020,3020,0
20241114,174900,39446658850,3020,3020,3020,3020,0
20241114,174800,39446658850,3020,3020,3020,3020,0
20241114,174700,39446658850,3020,3020,3020,3020,0
20241114,174600,39446658850,3020,3020,3020,3020,0
20241114,174500,39446658850,3020,3020,3020,3020,0
20241114,174400,39446658850,3020,3020,3020,3020,0
20241114,174300,39446658850,3020,3020,3020,3020,0
20241114,174200,39446658850,3020,3020,3020,3020,0
20241114,174100,39446658850,3020,3020,3020,3020,0
20241114,174000,39446658850,3020,3020,3020,3020,0
20241114,173900,39446658850,3020,3020,3020,3020,0
20241114,173800,39446658850,3020,3020,3020,3020,140839
20241114,173700,39446658850,3020,3020,3020,3020,0
20241114,173600,39446658850,3020,3020,3020,3020,0
20241114,173500,39446658850,3020,3020,3020,3020,0
20241114,173400,39446658850,3020,3020,3020,3020,0
20241114,173300,39446658850,3020,3020,3020,3020,0
20241114,173200,39446658850,3020,3020,3020,3020,0
20241114,173100,39446658850,3020,3020,3020,3020,0
20241114,173000,39446658850,3020,3020,3020,3020,0
20241114,172900,39446658850,3020,3020,3020,3020,0
20241114,172800,39446658850,3020,3020,3020,3020,0
20241114,172700,39446658850,3020,3020,3020,3020,0
20241114,172600,39446658850,3020,3020,3020,3020,0
20241114,172500,39446658850,3020,3020,3020,3020,0
20241114,172400,39446658850,3020,3020,3020,3020,0
20241114,172300,39446658850,3020,3020,3020,3020,0
20241114,172200,39446658850,3020,3020,3020,3020,0
20241114,172100,39446658850,3020,3020,3020,3020,0
20241114,172000,39446658850,3020,3020,3020,3020,0
20241114,171900,39446658850,3020,3020,3020,3020,0
20241114,171800,39446658850,3020,3020,3020,3020,0
20241114,171700,39446658850,3020,3020,3020,3020,0
20241114,171600,39446658850,3020,3020,3020,3020,0
20241114,171500,39446658850,3020,3020,3020,3020,0
20241114,171400,39446658850,3020,3020,3020,3020,0
20241114,171300,39446658850,3020,3020,3020,3020,0
20241114,171200,39446658850,3020,3020,3020,3020,0
20241114,171100,39446658850,3020,3020,3020,3020,0
20241114,171000,39446658850,3020,3020,3020,3020,0
20241114,170900,39446658850,3020,3020,3020,3020,0
20241114,170800,39446658850,3020,3020,3020,3020,140839
20241114,170700,39446658850,3020,3020,3020,3020,0
20241114,170600,39446658850,3020,3020,3020,3020,0
20241114,170500,39446658850,3020,3020,3020,3020,0
20241114,170400,39446658850,3020,3020,3020,3020,0
20241114,170300,39446658850,3020,3020,3020,3020,0
20241114,170200,39446658850,3020,3020,3020,3020,0
20241114,170100,39446658850,3020,3020,3020,3020,0
20241114,170000,39446658850,3020,3020,3020,3020,0
20241114,165900,39446658850,3020,3020,3020,3020,0
20241114,165800,39446658850,3020,3020,3020,3020,0
20241114,165700,39446658850,3020,3020,3020,3020,0
20241114,165600,39446658850,3020,3020,3020,3020,0
20241114,165500,39446658850,3020,3020,3020,3020,0
20241114,165400,39446658850,3020,3020,3020,3020,0
20241114,165300,39446658850,3020,3020,3020,3020,0
20241114,165200,39446658850,3020,3020,3020,3020,0
20241114,165100,39446658850,3020,3020,3020,3020,0
20241114,165000,39446658850,3020,3020,3020,3020,0
20241114,164900,39446658850,3020,3020,3020,3020,0
20241114,164800,39446658850,3020,3020,3020,3020,0
20241114,164700,39446658850,3020,3020,3020,3020,0
20241114,164600,39446658850,3020,3020,3020,3020,0
20241114,164500,39446658850,3020,3020,3020,3020,0
20241114,164400,39446658850,3020,3020,3020,3020,0
20241114,164300,39446658850,3020,3020,3020,3020,0
20241114,164200,39446658850,3020,3020,3020,3020,0
20241114,164100,39446658850,3020,3020,3020,3020,0
20241114,164000,39446658850,3020,3020,3020,3020,0
20241114,163900,39446658850,3020,3020,3020,3020,0
20241114,163800,39446658850,3020,3020,3020,3020,140839
20241114,163700,39446658850,3020,3020,3020,3020,0
20241114,163600,39446658850,3020,3020,3020,3020,0
20241114,163500,39446658850,3020,3020,3020,3020,0
20241114,163400,39446658850,3020,3020,3020,3020,0
20241114,163300,39446658850,3020,3020,3020,3020,0
20241114,163200,39446658850,3020,3020,3020,3020,0
20241114,163100,39446658850,3020,3020,3020,3020,0
20241114,163000,39446658850,3020,3020,3020,3020,140839
20241114,162900,39021325070,3005,3005,3005,3005,0
20241114,162800,39021325070,3005,3005,3005,3005,0
20241114,162700,39021325070,3005,3005,3005,3005,0
20241114,162600,39021325070,3005,3005,3005,3005,0
20241114,162500,39021325070,3005,3005,3005,3005,0
20241114,162400,39021325070,3005,3005,3005,3005,0
20241114,162300,39021325070,3005,3005,3005,3005,0
20241114,162200,39021325070,3005,3005,3005,3005,0
20241114,162100,39021325070,3005,3005,3005,3005,0
20241114,162000,39021325070,3005,3005,3005,3005,0
20241114,161900,39021325070,3005,3000,3010,2985,75039
20241114,161800,38796270530,3005,3000,3010,2990,41988
20241114,161700,38670437675,2995,3015,3020,2995,47924
20241114,161600,38526637350,3015,3010,3015,3005,51449
20241114,161500,38371865060,3010,3010,3020,3005,35253
20241114,161400,38265728040,3010,2995,3015,2995,74508
20241114,161300,38042024335,3000,3005,3005,2990,38420
20241114,161200,37926872355,3005,2995,3005,2990,71533
20241114,161100,37712618955,2995,3005,3005,2995,27585
20241114,161000,37629935255,3000,3005,3010,3000,17667
20241114,160900,37576913360,3000,3005,3015,3000,30427
20241114,160800,37485549795,3005,3000,3005,3000,11840
20241114,160700,37450004600,3000,3000,3005,2990,13127
20241114,160600,37410645355,3000,3020,3025,2990,39559
20241114,160500,37291849785,3010,3000,3025,2995,64629
20241114,160400,37097357980,3005,2980,3010,2975,70628
20241114,160300,36886229720,2980,3005,3005,2975,167703
20241114,160200,36384415190,3000,3010,3020,3000,129259
20241114,160100,35995490615,3020,3025,3030,3015,81937
20241114,160000,35748066095,3030,3035,3040,3030,18951
20241114,155900,35690591690,3040,3030,3040,3030,11924
20241114,155800,35654409915,3035,3040,3045,3030,22054
20241114,155700,35587502875,3045,3050,3050,3040,45324
20241114,155600,35449493555,3050,3045,3050,3040,26655
20241114,155500,35368353505,3045,3040,3045,3035,20657
20241114,155400,35305555760,3040,3030,3045,3030,30453
20241114,155300,35213045590,3035,3030,3035,3020,62142
20241114,155200,35025044930,3025,3040,3040,3015,128817
20241114,155100,34635470125,3035,3045,3050,3030,90584
20241114,155000,34360161500,3045,3045,3050,3040,21786
20241114,154900,34293829000,3045,3060,3060,3045,86513
20241114,154800,34029976665,3055,3055,3065,3055,19962
20241114,154700,33968945660,3060,3060,3065,3055,25773
20241114,154600,33890064215,3060,3065,3065,3055,16324
20241114,154500,33840117780,3060,3060,3065,3050,80470
20241114,154400,33594235490,3055,3065,3070,3055,34117
20241114,154300,33489849900,3060,3070,3070,3060,61421
20241114,154200,33301757145,3070,3075,3080,3065,24373
20241114,154100,33226933190,3075,3075,3080,3065,50304
20241114,154000,33072491605,3075,3080,3080,3070,43418
20241114,153900,32939076450,3085,3085,3085,3075,23794
20241114,153800,32865822920,3085,3085,3085,3075,51005
20241114,153700,32708744415,3085,3085,3095,3085,17281
20241114,153600,32655414340,3090,3100,3105,3090,27234
20241114,153500,32571200315,3100,3090,3100,3085,39415
20241114,153400,32449338710,3090,3085,3095,3085,27389
20241114,153300,32364780055,3095,3105,3105,3085,42423
20241114,153200,32233562605,3105,3105,3105,3095,9989
20241114,153100,32202602550,3105,3100,3105,3090,38726
20241114,153000,32082705675,3100,3100,3105,3095,18766
20241114,152900,32024527970,3100,3105,3105,3095,15974
20241114,152800,31975039445,3100,3100,3110,3095,13936
20241114,152700,31931867470,3100,3100,3110,3095,22504
20241114,152600,31862055605,3095,3100,3105,3095,15769
20241114,152500,31813203195,3100,3105,3105,3100,20587
20241114,152400,31749356430,3110,3115,3120,3105,15877
20241114,152300,31700008510,3120,3110,3120,3110,13221
20241114,152200,31658859290,3115,3120,3120,3110,10509
20241114,152100,31626104465,3120,3120,3120,3115,10210
20241114,152000,31594290380,3120,3120,3120,3115,10695
20241114,151900,31560954560,3120,3120,3125,3110,10597
20241114,151800,31527933410,3120,3130,3130,3120,40262
20241114,151700,31402114590,3125,3120,3140,3120,21494
20241114,151600,31334872565,3125,3110,3125,3110,20890
20241114,151500,31269778145,3105,3115,3115,3095,38435
20241114,151400,31150535640,3115,3105,3115,3105,17364
20241114,151300,31096564690,3110,3110,3110,3100,25263
20241114,151200,31018131025,3110,3105,3115,3105,19088
20241114,151100,30958775835,3105,3110,3115,3105,11786
20241114,151000,30922133275,3115,3095,3120,3090,31977
20241114,150900,30822886500,3090,3100,3100,3085,80666
20241114,150800,30573733295,3100,3105,3105,3090,92430
20241114,150700,30287396530,3105,3105,3115,3105,32773
20241114,150600,30185570645,3105,3125,3125,3105,13475
20241114,150500,30143651005,3125,3125,3125,3115,9445
20241114,150400,30114176195,3120,3115,3125,3110,11676
20241114,150300,30077774365,3120,3115,3125,3110,16824
20241114,150200,30025339550,3110,3110,3120,3105,15198
20241114,150100,29978015080,3105,3120,3120,3105,21428
20241114,150000,29911330035,3120,3110,3120,3105,29954
20241114,145900,29818181245,3110,3115,3120,3105,19523
20241114,145800,29757493055,3120,3130,3130,3110,47836
20241114,145700,29608245590,3125,3130,3135,3120,15635
20241114,145600,29559355455,3130,3120,3130,3115,13708
20241114,145500,29516550320,3125,3115,3125,3105,55502
20241114,145400,29343951045,3115,3110,3115,3105,16805
20241114,145300,29291686305,3105,3120,3120,3105,28146
20241114,145200,29204118300,3115,3120,3125,3115,8621
20241114,145100,29177241740,3125,3125,3125,3115,12124
20241114,145000,29139415190,3125,3120,3125,3115,10352
20241114,144900,29107116905,3120,3115,3120,3110,40497
20241114,144800,28980951050,3110,3130,3130,3110,36072
20241114,144700,28868412635,3125,3130,3130,3120,13325
20241114,144600,28826775790,3130,3120,3130,3120,17041
20241114,144500,28773547945,3120,3125,3130,3120,18228
20241114,144400,28716616270,3130,3135,3135,3120,45064
20241114,144300,28575772585,3135,3135,3140,3130,17671
20241114,144200,28520391585,3135,3145,3145,3135,11038
20241114,144100,28485717890,3145,3140,3145,3135,1456
20241114,144000,28481147265,3140,3130,3140,3130,10355
20241114,143900,28448687230,3135,3135,3140,3135,14445
20241114,143800,28403392890,3140,3130,3140,3130,13821
20241114,143700,28360098675,3135,3135,3135,3130,9085
20241114,143600,28331652765,3135,3140,3140,3130,7358
20241114,143500,28308580840,3140,3140,3150,3130,14943
20241114,143400,28261684015,3140,3145,3145,3135,31485
20241114,143300,28162831565,3145,3155,3155,3140,35956
20241114,143200,28049784155,3155,3160,3160,3150,52515
20241114,143100,27883969520,3165,3165,3165,3160,2788
20241114,143000,27875147435,3165,3160,3165,3160,3585
20241114,142900,27863818260,3165,3160,3165,3155,9607
20241114,142800,27833486900,3155,3170,3175,3155,13305
20241114,142700,27791430485,3170,3170,3175,3165,7324
20241114,142600,27768232725,3165,3175,3180,3160,27179
20241114,142500,27682088420,3175,3165,3175,3155,9957
20241114,142400,27650544790,3155,3170,3170,3155,8886
20241114,142300,27622426995,3165,3160,3170,3160,11007
20241114,142200,27587600415,3155,3155,3160,3150,19170
20241114,142100,27527166260,3155,3155,3160,3155,5004
20241114,142000,27511371890,3155,3155,3160,3155,8435
20241114,141900,27484759300,3160,3175,3175,3150,110880
20241114,141800,27134759445,3175,3180,3180,3170,1298
20241114,141700,27130640600,3175,3175,3180,3170,14690
20241114,141600,27084042545,3180,3185,3190,3180,14280
20241114,141500,27038612135,3190,3185,3190,3185,1611
20241114,141400,27033480425,3190,3190,3190,3185,5947
20241114,141300,27014538035,3185,3185,3190,3180,5282
20241114,141200,26997718185,3185,3190,3190,3180,2958
20241114,141100,26988307915,3180,3185,3190,3180,9305
20241114,141000,26958708920,3190,3195,3195,3180,5984
20241114,140900,26939647860,3195,3195,3195,3180,17270
20241114,140800,26884582665,3195,3190,3200,3190,11950
20241114,140700,26846409325,3190,3180,3190,3180,10381
20241114,140600,26813325360,3180,3180,3185,3180,4559
20241114,140500,26798827520,3180,3190,3190,3180,5676
20241114,140400,26780774195,3180,3180,3190,3180,13909
20241114,140300,26736520525,3180,3180,3180,3175,5258
20241114,140200,26719807585,3180,3180,3185,3170,14701
20241114,140100,26673095895,3180,3185,3185,3175,11385
20241114,140000,26636891515,3185,3185,3190,3180,2308
20241114,135900,26629544140,3190,3180,3195,3180,11576
20241114,135800,26592652340,3185,3180,3185,3175,2177
20241114,135700,26585729135,3175,3185,3185,3175,8247
20241114,135600,26559487500,3180,3170,3180,3170,10331
20241114,135500,26526673930,3175,3165,3175,3160,9823
20241114,135400,26495615580,3165,3180,3180,3165,15732
20241114,135300,26445708065,3180,3170,3185,3170,1676
20241114,135200,26440382795,3175,3160,3175,3160,10995
20241114,135100,26405594325,3165,3165,3170,3160,6353
20241114,135000,26385489990,3165,3160,3165,3155,12021
20241114,134900,26347500710,3160,3160,3170,3155,14722
20241114,134800,26300974975,3165,3175,3180,3160,31335
20241114,134700,26201775375,3175,3175,3185,3170,4360
20241114,134600,26187933475,3190,3190,3195,3170,7257
20241114,134500,26164859780,3190,3175,3190,3170,13293
20241114,134400,26122616565,3170,3175,3175,3170,11008
20241114,134300,26087716860,3175,3170,3180,3170,8543
20241114,134200,26060595070,3175,3175,3180,3170,11274
20241114,134100,26024808240,3175,3180,3190,3175,7374
20241114,134000,26001375080,3180,3185,3190,3175,11160
20241114,133900,25965887245,3185,3190,3190,3175,4607
20241114,133800,25951234585,3190,3185,3195,3180,5385
20241114,133700,25934086275,3190,3180,3190,3180,12974
20241114,133600,25892774025,3180,3175,3180,3175,4350
20241114,133500,25878962595,3165,3180,3180,3165,15884
20241114,133400,25828604490,3180,3180,3185,3175,8111
20241114,133300,25802840215,3185,3185,3190,3175,11035
20241114,133200,25767731565,3185,3185,3185,3180,1780
20241114,133100,25762066775,3185,3185,3185,3180,1379
20241114,133000,25757676600,3175,3175,3195,3170,9151
20241114,132900,25728598515,3170,3175,3180,3160,27795
20241114,132800,25640610150,3170,3180,3180,3170,9308
20241114,132700,25611090930,3180,3175,3185,3170,7799
20241114,132600,25586334855,3180,3185,3185,3170,15145
20241114,132500,25538223090,3185,3190,3190,3180,9800
20241114,132400,25507006535,3190,3195,3200,3185,4876
20241114,132300,25491444865,3200,3200,3200,3195,13735
20241114,132200,25447557825,3200,3190,3205,3190,22170
20241114,132100,25376621325,3200,3195,3200,3190,7777
20241114,132000,25351791370,3195,3190,3200,3180,19732
20241114,131900,25288850265,3180,3195,3200,3180,37519
20241114,131800,25169261620,3195,3195,3200,3190,7297
20241114,131700,25145949540,3190,3175,3195,3165,20205
20241114,131600,25081692030,3175,3185,3185,3165,50144
20241114,131500,24922535880,3185,3190,3195,3165,90756
20241114,131400,24634032375,3195,3200,3200,3190,16003
20241114,131300,24582856045,3200,3200,3205,3195,9644
20241114,131200,24552017035,3200,3200,3200,3190,16544
20241114,131100,24499171885,3195,3205,3205,3190,12309
20241114,131000,24459827000,3200,3200,3210,3200,5628
20241114,130900,24441787440,3205,3195,3210,3195,11029
20241114,130800,24406504460,3195,3215,3215,3180,58040
20241114,130700,24221136665,3215,3220,3225,3210,8221
20241114,130600,24194695000,3225,3225,3225,3215,7561
20241114,130500,24170372375,3215,3215,3225,3215,10195
20241114,130400,24137549995,3220,3220,3220,3210,2640
20241114,130300,24129062205,3220,3220,3220,3205,17624
20241114,130200,24072461395,3215,3210,3220,3205,7042
20241114,130100,24049845170,3210,3210,3215,3200,25160
20241114,130000,23969173975,3210,3210,3215,3205,12426
20241114,125900,23929308450,3215,3215,3220,3210,50486
20241114,125800,23767140880,3220,3225,3230,3215,25725
20241114,125700,23684290780,3225,3245,3250,3225,31318
20241114,125600,23583017630,3245,3235,3245,3235,12885
20241114,125500,23541266520,3240,3240,3245,3230,22015
20241114,125400,23470052440,3235,3230,3250,3220,27111
20241114,125300,23382370265,3235,3250,3260,3230,34783
20241114,125200,23269630135,3250,3270,3270,3250,53188
20241114,125100,23096201640,3270,3265,3275,3260,42809
20241114,125000,22956221150,3270,3265,3275,3255,45445
20241114,124900,22807867395,3270,3275,3280,3260,78622
20241114,124800,22550893320,3270,3255,3275,3255,117960
20241114,124700,22165782370,3255,3250,3260,3245,34389
20241114,124600,22053813785,3250,3245,3255,3245,47630
20241114,124500,21899006230,3245,3250,3250,3240,27578
20241114,124400,21809529690,3255,3240,3260,3240,100286
20241114,124300,21483879790,3240,3210,3250,3210,76587
20241114,124200,21236871785,3210,3195,3210,3195,16847
20241114,124100,21182884750,3195,3205,3205,3190,7074
20241114,124000,21160289505,3195,3210,3215,3195,22665
20241114,123900,21087644795,3215,3200,3215,3200,31704
20241114,123800,20985959635,3200,3195,3200,3195,8549
20241114,123700,20958613495,3195,3190,3200,3190,6386
20241114,123600,20938208250,3190,3185,3195,3185,11128
20241114,123500,20902732540,3190,3195,3195,3190,1774
20241114,123400,20897069205,3195,3185,3200,3180,11131
20241114,123300,20861547690,3190,3190,3190,3180,32749
20241114,123200,20757256545,3190,3195,3195,3190,12405
20241114,123100,20717676585,3195,3195,3195,3190,3091
20241114,123000,20707803600,3195,3200,3200,3185,13120
20241114,122900,20665920355,3195,3200,3200,3190,17168
20241114,122800,20611028255,3200,3190,3200,3185,15955
20241114,122700,20560079920,3190,3190,3190,3180,7620
20241114,122600,20535806025,3190,3185,3190,3185,14296
20241114,122500,20490236975,3185,3180,3185,3175,10788
20241114,122400,20455926395,3180,3180,3180,3175,3057
20241114,122300,20446207765,3170,3165,3180,3165,17529
20241114,122200,20390644450,3165,3170,3170,3160,8946
20241114,122100,20362325750,3170,3150,3170,3145,20268
20241114,122000,20298218585,3155,3150,3155,3145,8591
20241114,121900,20271181175,3150,3145,3150,3140,5798
20241114,121800,20252940990,3145,3155,3160,3145,19926
20241114,121700,20190161055,3155,3155,3165,3155,5526
20241114,121600,20172695950,3165,3160,3165,3155,10708
20241114,121500,20138845275,3160,3155,3165,3155,10953
20241114,121400,20104224530,3160,3160,3160,3155,15864
20241114,121300,20054117030,3160,3155,3160,3150,3593
20241114,121200,20042782570,3155,3155,3155,3150,453
20241114,121100,20041353830,3155,3160,3160,3150,4800
20241114,121000,20026214705,3160,3155,3160,3150,10545
20241114,120900,19992942220,3155,3160,3165,3150,14245
20241114,120800,19947973605,3160,3150,3165,3150,22621
20241114,120700,19876584405,3145,3140,3145,3135,8876
20241114,120600,19848701110,3140,3140,3140,3135,3713
20241114,120500,19837046040,3140,3140,3145,3135,18304
20241114,120400,19779582950,3140,3145,3150,3135,22919
20241114,120300,19707618290,3145,3140,3155,3140,34964
20241114,120200,19597568545,3145,3140,3150,3140,4643
20241114,120100,19582972335,3135,3125,3140,3125,12363
20241114,120000,19544229150,3125,3130,3135,3125,7972
20241114,115900,19519272440,3135,3130,3135,3130,4422
20241114,115800,19505415475,3135,3140,3145,3130,10308
20241114,115700,19473080005,3135,3145,3150,3130,59295
20241114,115600,19286656130,3145,3120,3145,3115,47914
20241114,115500,19136673465,3115,3115,3120,3110,8170
20241114,115400,19111223785,3120,3120,3125,3110,23602
20241114,115300,19037598995,3125,3120,3125,3110,17093
20241114,115200,18984297015,3120,3120,3125,3120,4193
20241114,115100,18971206280,3125,3125,3130,3125,9384
20241114,115000,18941867455,3120,3105,3125,3095,62043
20241114,114900,18748865100,3110,3130,3130,3080,149266
20241114,114800,18286395730,3130,3130,3135,3120,35191
20241114,114700,18176307300,3130,3115,3130,3110,37383
20241114,114600,18059616620,3110,3135,3135,3100,260355
20241114,114500,17248633150,3135,3150,3160,3130,81531
20241114,114400,16992408020,3155,3160,3165,3150,15731
20241114,114300,16942744995,3160,3165,3170,3155,12078
20241114,114200,16904553745,3160,3160,3165,3155,19597
20241114,114100,16842633475,3155,3155,3160,3150,8314
20241114,114000,16816411005,3155,3155,3160,3150,25291
20241114,113900,16736651970,3155,3155,3160,3150,21581
20241114,113800,16668568625,3160,3160,3165,3155,22843
20241114,113700,16596435100,3160,3170,3170,3160,7535
20241114,113600,16572593740,3170,3170,3170,3165,8281
20241114,113500,16546377120,3170,3160,3170,3150,67057
20241114,113400,16334678225,3170,3185,3185,3160,38774
20241114,113300,16211989950,3180,3185,3190,3180,11678
20241114,113200,16174836445,3185,3180,3185,3170,16346
20241114,113100,16122902040,3180,3180,3180,3165,27381
20241114,113000,16036141105,3180,3160,3180,3160,28438
20241114,112900,15945816935,3165,3180,3180,3155,71552
20241114,112800,15719598510,3180,3190,3195,3170,45681
20241114,112700,15574551420,3190,3185,3195,3170,36265
20241114,112600,15459260285,3185,3190,3200,3185,16765
20241114,112500,15405765540,3190,3195,3195,3185,47429
20241114,112400,15254480025,3195,3205,3205,3195,10356
20241114,112300,15221366980,3205,3205,3210,3200,17799
20241114,112200,15164318835,3205,3205,3205,3195,17751
20241114,112100,15107521510,3205,3205,3210,3200,8388
20241114,112000,15080664055,3205,3200,3210,3195,8884
20241114,111900,15052235630,3195,3200,3205,3195,23729
20241114,111800,14976383225,3200,3210,3220,3200,13236
20241114,111700,14933931730,3210,3225,3225,3210,17220
20241114,111600,14878560435,3225,3230,3235,3220,12252
20241114,111500,14839036115,3225,3225,3235,3220,18082
20241114,111400,14780708195,3225,3210,3225,3205,12887
20241114,111300,14739242610,3215,3200,3215,3200,30104
20241114,111200,14642804480,3200,3215,3215,3200,74061
20241114,111100,14405525475,3210,3225,3230,3210,25807
20241114,111000,14322547860,3225,3230,3230,3215,19816
20241114,110900,14258730065,3230,3235,3240,3220,12992
20241114,110800,14216798275,3235,3240,3245,3230,11452
20241114,110700,14179692795,3240,3235,3245,3235,20690
20241114,110600,14112658685,3220,3225,3235,3220,9538
20241114,110500,14081892025,3225,3230,3230,3225,12693
20241114,110400,14040953445,3230,3230,3230,3220,3194
20241114,110300,14030651365,3220,3220,3235,3220,14381
20241114,110200,13984275760,3225,3225,3230,3220,8413
20241114,110100,13957163150,3225,3225,3230,3220,34001
20241114,110000,13847650275,3225,3245,3245,3220,24081
20241114,105900,13769783625,3245,3245,3250,3240,9086
20241114,105800,13740314595,3240,3250,3250,3235,9794
20241114,105700,13708586555,3245,3235,3260,3235,79457
20241114,105600,13449765800,3235,3250,3250,3225,18350
20241114,105500,13390387555,3250,3260,3260,3240,40560
20241114,105400,13258594680,3260,3280,3280,3250,54822
20241114,105300,13079651060,3280,3265,3280,3260,33039
20241114,105200,12971610040,3265,3260,3265,3255,18925
20241114,105100,12909853690,3260,3255,3260,3255,12476
20241114,105000,12869213560,3255,3270,3270,3250,27141
20241114,104900,12780767660,3270,3260,3270,3255,21660
20241114,104800,12710159220,3260,3255,3265,3245,36615
20241114,104700,12590941025,3255,3235,3255,3235,20522
20241114,104600,12524343260,3230,3230,3235,3225,9629
20241114,104500,12493231860,3230,3240,3240,3225,37927
20241114,104400,12370651025,3240,3230,3245,3225,34480
20241114,104300,12259001140,3230,3220,3235,3215,26567
20241114,104200,12173493095,3220,3215,3220,3205,17952
20241114,104100,12115836860,3210,3210,3215,3200,25312
20241114,104000,12034655640,3205,3215,3220,3200,61272
20241114,103900,11838043505,3215,3225,3230,3210,48841
20241114,103800,11680931035,3230,3230,3230,3215,33472
20241114,103700,11573006850,3230,3240,3240,3225,43068
20241114,103600,11433949665,3240,3240,3250,3240,32018
20241114,103500,11330100605,3245,3230,3250,3230,28334
20241114,103400,11238226705,3235,3245,3245,3225,54953
20241114,103300,11060566750,3240,3270,3270,3240,125361
20241114,103200,10652506585,3265,3280,3280,3260,56316
20241114,103100,10468547265,3280,3280,3300,3275,80636
20241114,103000,10203513585,3275,3260,3275,3260,38912
20241114,102900,10076335150,3275,3270,3285,3255,69704
20241114,102800,9849008235,3275,3295,3295,3255,102703
20241114,102700,9512752770,3295,3285,3295,3275,47488
20241114,102600,9356608985,3285,3270,3290,3250,161691
20241114,102500,8827961365,3265,3290,3295,3265,77703
20241114,102400,8572946885,3290,3295,3305,3285,130695
20241114,102300,8142199765,3295,3275,3300,3265,109331
20241114,102200,7782717250,3270,3260,3275,3255,54976
20241114,102100,7603264705,3265,3285,3290,3255,168034
20241114,102000,7054050150,3285,3280,3300,3275,273026
20241114,101900,6156652265,3280,3255,3280,3245,168405
20241114,101800,5607349345,3255,3250,3270,3240,242176
20241114,101700,4819196930,3245,3245,3250,3225,75196
20241114,101600,4575639050,3240,3220,3250,3215,103819
20241114,101500,4239313960,3220,3210,3220,3200,70344
20241114,101400,4013591735,3215,3220,3220,3200,46844
20241114,101300,3863064425,3220,3205,3220,3180,102172
20241114,101200,3535735335,3205,3200,3215,3195,23468
20241114,101100,3460452130,3200,3195,3205,3185,28234
20241114,101000,3370209165,3195,3210,3215,3180,47504
20241114,100900,3218156990,3210,3205,3220,3200,29249
20241114,100800,3124295645,3200,3205,3215,3190,40111
20241114,100700,2995740260,3205,3175,3205,3165,49711
20241114,100600,2837577565,3175,3210,3220,3170,100685
20241114,100500,2515071815,3210,3210,3225,3190,86452
20241114,100400,2237605330,3205,3170,3210,3150,124272
20241114,100300,1843586115,3165,3180,3190,3165,81467
20241114,100200,1584996500,3180,3180,3200,3160,180180
20241114,100100,1013154620,3180,3205,3210,3180,99164
20241114,100000,696188945,3205,3180,3210,3180,217391