stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,211500,4024945745,4875,4875,4875,4875,17629
20241112,211400,4024945745,4875,4875,4875,4875,0
20241112,211300,4024945745,4875,4875,4875,4875,0
20241112,211200,4024945745,4875,4875,4875,4875,0
20241112,211100,4024945745,4875,4875,4875,4875,0
20241112,211000,4024945745,4875,4875,4875,4875,0
20241112,210900,4024945745,4875,4875,4875,4875,0
20241112,210800,4024945745,4875,4875,4875,4875,0
20241112,210700,4024945745,4875,4875,4875,4875,0
20241112,210600,4024945745,4875,4875,4875,4875,0
20241112,210500,4024945745,4875,4875,4875,4875,0
20241112,210400,4024945745,4875,4875,4875,4875,0
20241112,210300,4024945745,4875,4875,4875,4875,0
20241112,210200,4024945745,4875,4875,4875,4875,0
20241112,210100,4024945745,4875,4875,4875,4875,0
20241112,210000,4024945745,4875,4875,4875,4875,0
20241112,205900,4024945745,4875,4875,4875,4875,0
20241112,205800,4024945745,4875,4875,4875,4875,0
20241112,205700,4024945745,4875,4875,4875,4875,0
20241112,205600,4024945745,4875,4875,4875,4875,0
20241112,205500,4024945745,4875,4875,4875,4875,0
20241112,205400,4024945745,4875,4875,4875,4875,0
20241112,205300,4024945745,4875,4875,4875,4875,0
20241112,205200,4024945745,4875,4875,4875,4875,0
20241112,205100,4024945745,4875,4875,4875,4875,0
20241112,205000,4024945745,4875,4875,4875,4875,0
20241112,204900,4024945745,4875,4875,4875,4875,0
20241112,204800,4024945745,4875,4875,4875,4875,0
20241112,204700,4024945745,4875,4875,4875,4875,0
20241112,204600,4024945745,4875,4875,4875,4875,0
20241112,204500,4024945745,4875,4875,4875,4875,17629
20241112,204400,4024945745,4875,4875,4875,4875,0
20241112,204300,4024945745,4875,4875,4875,4875,0
20241112,204200,4024945745,4875,4875,4875,4875,0
20241112,204100,4024945745,4875,4875,4875,4875,0
20241112,204000,4024945745,4875,4875,4875,4875,0
20241112,203900,4024945745,4875,4875,4875,4875,0
20241112,203800,4024945745,4875,4875,4875,4875,0
20241112,203700,4024945745,4875,4875,4875,4875,0
20241112,203600,4024945745,4875,4875,4875,4875,0
20241112,203500,4024945745,4875,4875,4875,4875,0
20241112,203400,4024945745,4875,4875,4875,4875,0
20241112,203300,4024945745,4875,4875,4875,4875,0
20241112,203200,4024945745,4875,4875,4875,4875,0
20241112,203100,4024945745,4875,4875,4875,4875,0
20241112,203000,4024945745,4875,4875,4875,4875,0
20241112,202900,4024945745,4875,4875,4875,4875,0
20241112,202800,4024945745,4875,4875,4875,4875,0
20241112,202700,4024945745,4875,4875,4875,4875,0
20241112,202600,4024945745,4875,4875,4875,4875,0
20241112,202500,4024945745,4875,4875,4875,4875,0
20241112,202400,4024945745,4875,4875,4875,4875,0
20241112,202300,4024945745,4875,4875,4875,4875,0
20241112,202200,4024945745,4875,4875,4875,4875,0
20241112,202100,4024945745,4875,4875,4875,4875,0
20241112,202000,4024945745,4875,4875,4875,4875,0
20241112,201900,4024945745,4875,4875,4875,4875,0
20241112,201800,4024945745,4875,4875,4875,4875,0
20241112,201700,4024945745,4875,4875,4875,4875,0
20241112,201600,4024945745,4875,4875,4875,4875,0
20241112,201500,4024945745,4875,4875,4875,4875,17629
20241112,201400,4024945745,4875,4875,4875,4875,0
20241112,201300,4024945745,4875,4875,4875,4875,0
20241112,201200,4024945745,4875,4875,4875,4875,0
20241112,201100,4024945745,4875,4875,4875,4875,0
20241112,201000,4024945745,4875,4875,4875,4875,0
20241112,200900,4024945745,4875,4875,4875,4875,0
20241112,200800,4024945745,4875,4875,4875,4875,0
20241112,200700,4024945745,4875,4875,4875,4875,0
20241112,200600,4024945745,4875,4875,4875,4875,0
20241112,200500,4024945745,4875,4875,4875,4875,0
20241112,200400,4024945745,4875,4875,4875,4875,0
20241112,200300,4024945745,4875,4875,4875,4875,0
20241112,200200,4024945745,4875,4875,4875,4875,0
20241112,200100,4024945745,4875,4875,4875,4875,0
20241112,200000,4024945745,4875,4875,4875,4875,0
20241112,195900,4024945745,4875,4875,4875,4875,0
20241112,195800,4024945745,4875,4875,4875,4875,0
20241112,195700,4024945745,4875,4875,4875,4875,0
20241112,195600,4024945745,4875,4875,4875,4875,0
20241112,195500,4024945745,4875,4875,4875,4875,0
20241112,195400,4024945745,4875,4875,4875,4875,0
20241112,195300,4024945745,4875,4875,4875,4875,0
20241112,195200,4024945745,4875,4875,4875,4875,0
20241112,195100,4024945745,4875,4875,4875,4875,0
20241112,195000,4024945745,4875,4875,4875,4875,0
20241112,194900,4024945745,4875,4875,4875,4875,0
20241112,194800,4024945745,4875,4875,4875,4875,0
20241112,194700,4024945745,4875,4875,4875,4875,0
20241112,194600,4024945745,4875,4875,4875,4875,0
20241112,194500,4024945745,4875,4875,4875,4875,17629
20241112,194400,4024945745,4875,4875,4875,4875,0
20241112,194300,4024945745,4875,4875,4875,4875,0
20241112,194200,4024945745,4875,4875,4875,4875,0
20241112,194100,4024945745,4875,4875,4875,4875,0
20241112,194000,4024945745,4875,4875,4875,4875,0
20241112,193900,4024945745,4875,4875,4875,4875,0
20241112,193800,4024945745,4875,4875,4875,4875,0
20241112,193700,4024945745,4875,4875,4875,4875,0
20241112,193600,4024945745,4875,4875,4875,4875,0
20241112,193500,4024945745,4875,4875,4875,4875,0
20241112,193400,4024945745,4875,4875,4875,4875,0
20241112,193300,4024945745,4875,4875,4875,4875,0
20241112,193200,4024945745,4875,4875,4875,4875,0
20241112,193100,4024945745,4875,4875,4875,4875,0
20241112,193000,4024945745,4875,4875,4875,4875,0
20241112,192900,4024945745,4875,4875,4875,4875,0
20241112,192800,4024945745,4875,4875,4875,4875,0
20241112,192700,4024945745,4875,4875,4875,4875,0
20241112,192600,4024945745,4875,4875,4875,4875,0
20241112,192500,4024945745,4875,4875,4875,4875,0
20241112,192400,4024945745,4875,4875,4875,4875,0
20241112,192300,4024945745,4875,4875,4875,4875,0
20241112,192200,4024945745,4875,4875,4875,4875,0
20241112,192100,4024945745,4875,4875,4875,4875,0
20241112,192000,4024945745,4875,4875,4875,4875,0
20241112,191900,4024945745,4875,4875,4875,4875,0
20241112,191800,4024945745,4875,4875,4875,4875,0
20241112,191700,4024945745,4875,4875,4875,4875,0
20241112,191600,4024945745,4875,4875,4875,4875,0
20241112,191500,4024945745,4875,4875,4875,4875,17629
20241112,191400,4024945745,4875,4875,4875,4875,0
20241112,191300,4024945745,4875,4875,4875,4875,0
20241112,191200,4024945745,4875,4875,4875,4875,0
20241112,191100,4024945745,4875,4875,4875,4875,0
20241112,191000,4024945745,4875,4875,4875,4875,0
20241112,190900,4024945745,4875,4875,4875,4875,0
20241112,190800,4024945745,4875,4875,4875,4875,0
20241112,190700,4024945745,4875,4875,4875,4875,0
20241112,190600,4024945745,4875,4875,4875,4875,0
20241112,190500,4024945745,4875,4875,4875,4875,0
20241112,190400,4024945745,4875,4875,4875,4875,0
20241112,190300,4024945745,4875,4875,4875,4875,0
20241112,190200,4024945745,4875,4875,4875,4875,0
20241112,190100,4024945745,4875,4875,4875,4875,0
20241112,190000,4024945745,4875,4875,4875,4875,0
20241112,185900,4024945745,4875,4875,4875,4875,0
20241112,185800,4024945745,4875,4875,4875,4875,0
20241112,185700,4024945745,4875,4875,4875,4875,0
20241112,185600,4024945745,4875,4875,4875,4875,0
20241112,185500,4024945745,4875,4875,4875,4875,0
20241112,185400,4024945745,4875,4875,4875,4875,0
20241112,185300,4024945745,4875,4875,4875,4875,0
20241112,185200,4024945745,4875,4875,4875,4875,0
20241112,185100,4024945745,4875,4875,4875,4875,0
20241112,185000,4024945745,4875,4875,4875,4875,0
20241112,184900,4024945745,4875,4875,4875,4875,0
20241112,184800,4024945745,4875,4875,4875,4875,0
20241112,184700,4024945745,4875,4875,4875,4875,0
20241112,184600,4024945745,4875,4875,4875,4875,0
20241112,184500,4024945745,4875,4875,4875,4875,17629
20241112,184400,4024945745,4875,4875,4875,4875,0
20241112,184300,4024945745,4875,4875,4875,4875,0
20241112,184200,4024945745,4875,4875,4875,4875,0
20241112,184100,4024945745,4875,4875,4875,4875,0
20241112,184000,4024945745,4875,4875,4875,4875,0
20241112,183900,4024945745,4875,4875,4875,4875,0
20241112,183800,4024945745,4875,4875,4875,4875,0
20241112,183700,4024945745,4875,4875,4875,4875,0
20241112,183600,4024945745,4875,4875,4875,4875,0
20241112,183500,4024945745,4875,4875,4875,4875,0
20241112,183400,4024945745,4875,4875,4875,4875,0
20241112,183300,4024945745,4875,4875,4875,4875,0
20241112,183200,4024945745,4875,4875,4875,4875,0
20241112,183100,4024945745,4875,4875,4875,4875,0
20241112,183000,4024945745,4875,4875,4875,4875,0
20241112,182900,4024945745,4875,4875,4875,4875,0
20241112,182800,4024945745,4875,4875,4875,4875,0
20241112,182700,4024945745,4875,4875,4875,4875,0
20241112,182600,4024945745,4875,4875,4875,4875,0
20241112,182500,4024945745,4875,4875,4875,4875,0
20241112,182400,4024945745,4875,4875,4875,4875,0
20241112,182300,4024945745,4875,4875,4875,4875,0
20241112,182200,4024945745,4875,4875,4875,4875,0
20241112,182100,4024945745,4875,4875,4875,4875,0
20241112,182000,4024945745,4875,4875,4875,4875,0
20241112,181900,4024945745,4875,4875,4875,4875,0
20241112,181800,4024945745,4875,4875,4875,4875,0
20241112,181700,4024945745,4875,4875,4875,4875,0
20241112,181600,4024945745,4875,4875,4875,4875,0
20241112,181500,4024945745,4875,4875,4875,4875,17629
20241112,181400,4024945745,4875,4875,4875,4875,0
20241112,181300,4024945745,4875,4875,4875,4875,0
20241112,181200,4024945745,4875,4875,4875,4875,0
20241112,181100,4024945745,4875,4875,4875,4875,0
20241112,181000,4024945745,4875,4875,4875,4875,0
20241112,180900,4024945745,4875,4875,4875,4875,0
20241112,180800,4024945745,4875,4875,4875,4875,0
20241112,180700,4024945745,4875,4875,4875,4875,0
20241112,180600,4024945745,4875,4875,4875,4875,0
20241112,180500,4024945745,4875,4875,4875,4875,0
20241112,180400,4024945745,4875,4875,4875,4875,0
20241112,180300,4024945745,4875,4875,4875,4875,0
20241112,180200,4024945745,4875,4875,4875,4875,0
20241112,180100,4024945745,4875,4875,4875,4875,0
20241112,180000,4024945745,4875,4875,4875,4875,0
20241112,175900,4024945745,4875,4875,4875,4875,0
20241112,175800,4024945745,4875,4875,4875,4875,0
20241112,175700,4024945745,4875,4875,4875,4875,0
20241112,175600,4024945745,4875,4875,4875,4875,0
20241112,175500,4024945745,4875,4875,4875,4875,0
20241112,175400,4024945745,4875,4875,4875,4875,0
20241112,175300,4024945745,4875,4875,4875,4875,0
20241112,175200,4024945745,4875,4875,4875,4875,0
20241112,175100,4024945745,4875,4875,4875,4875,0
20241112,175000,4024945745,4875,4875,4875,4875,0
20241112,174900,4024945745,4875,4875,4875,4875,0
20241112,174800,4024945745,4875,4875,4875,4875,0
20241112,174700,4024945745,4875,4875,4875,4875,0
20241112,174600,4024945745,4875,4875,4875,4875,0
20241112,174500,4024945745,4875,4875,4875,4875,17629
20241112,174400,4024945745,4875,4875,4875,4875,0
20241112,174300,4024945745,4875,4875,4875,4875,0
20241112,174200,4024945745,4875,4875,4875,4875,0
20241112,174100,4024945745,4875,4875,4875,4875,0
20241112,174000,4024945745,4875,4875,4875,4875,0
20241112,173900,4024945745,4875,4875,4875,4875,0
20241112,173800,4024945745,4875,4875,4875,4875,0
20241112,173700,4024945745,4875,4875,4875,4875,0
20241112,173600,4024945745,4875,4875,4875,4875,0
20241112,173500,4024945745,4875,4875,4875,4875,0
20241112,173400,4024945745,4875,4875,4875,4875,0
20241112,173300,4024945745,4875,4875,4875,4875,0
20241112,173200,4024945745,4875,4875,4875,4875,0
20241112,173100,4024945745,4875,4875,4875,4875,0
20241112,173000,4024945745,4875,4875,4875,4875,0
20241112,172900,4024945745,4875,4875,4875,4875,0
20241112,172800,4024945745,4875,4875,4875,4875,0
20241112,172700,4024945745,4875,4875,4875,4875,0
20241112,172600,4024945745,4875,4875,4875,4875,0
20241112,172500,4024945745,4875,4875,4875,4875,0
20241112,172400,4024945745,4875,4875,4875,4875,0
20241112,172300,4024945745,4875,4875,4875,4875,0
20241112,172200,4024945745,4875,4875,4875,4875,0
20241112,172100,4024945745,4875,4875,4875,4875,0
20241112,172000,4024945745,4875,4875,4875,4875,0
20241112,171900,4024945745,4875,4875,4875,4875,0
20241112,171800,4024945745,4875,4875,4875,4875,0
20241112,171700,4024945745,4875,4875,4875,4875,0
20241112,171600,4024945745,4875,4875,4875,4875,0
20241112,171500,4024945745,4875,4875,4875,4875,17629
20241112,171400,4024945745,4875,4875,4875,4875,0
20241112,171300,4024945745,4875,4875,4875,4875,0
20241112,171200,4024945745,4875,4875,4875,4875,0
20241112,171100,4024945745,4875,4875,4875,4875,0
20241112,171000,4024945745,4875,4875,4875,4875,0
20241112,170900,4024945745,4875,4875,4875,4875,0
20241112,170800,4024945745,4875,4875,4875,4875,0
20241112,170700,4024945745,4875,4875,4875,4875,0
20241112,170600,4024945745,4875,4875,4875,4875,0
20241112,170500,4024945745,4875,4875,4875,4875,0
20241112,170400,4024945745,4875,4875,4875,4875,0
20241112,170300,4024945745,4875,4875,4875,4875,0
20241112,170200,4024945745,4875,4875,4875,4875,0
20241112,170100,4024945745,4875,4875,4875,4875,0
20241112,170000,4024945745,4875,4875,4875,4875,0
20241112,165900,4024945745,4875,4875,4875,4875,0
20241112,165800,4024945745,4875,4875,4875,4875,0
20241112,165700,4024945745,4875,4875,4875,4875,0
20241112,165600,4024945745,4875,4875,4875,4875,0
20241112,165500,4024945745,4875,4875,4875,4875,0
20241112,165400,4024945745,4875,4875,4875,4875,0
20241112,165300,4024945745,4875,4875,4875,4875,0
20241112,165200,4024945745,4875,4875,4875,4875,0
20241112,165100,4024945745,4875,4875,4875,4875,0
20241112,165000,4024945745,4875,4875,4875,4875,0
20241112,164900,4024945745,4875,4875,4875,4875,0
20241112,164800,4024945745,4875,4875,4875,4875,0
20241112,164700,4024945745,4875,4875,4875,4875,0
20241112,164600,4024945745,4875,4875,4875,4875,0
20241112,164500,4024945745,4875,4875,4875,4875,17629
20241112,164400,4024945745,4875,4875,4875,4875,0
20241112,164300,4024945745,4875,4875,4875,4875,0
20241112,164200,4024945745,4875,4875,4875,4875,0
20241112,164100,4024945745,4875,4875,4875,4875,0
20241112,164000,4024945745,4875,4875,4875,4875,0
20241112,163900,4024945745,4875,4875,4875,4875,0
20241112,163800,4024945745,4875,4875,4875,4875,0
20241112,163700,4024945745,4875,4875,4875,4875,0
20241112,163600,4024945745,4875,4875,4875,4875,0
20241112,163500,4024945745,4875,4875,4875,4875,0
20241112,163400,4024945745,4875,4875,4875,4875,0
20241112,163300,4024945745,4875,4875,4875,4875,0
20241112,163200,4024945745,4875,4875,4875,4875,0
20241112,163100,4024945745,4875,4875,4875,4875,0
20241112,163000,4024945745,4875,4875,4875,4875,0
20241112,162900,4024945745,4875,4875,4875,4875,0
20241112,162800,4024945745,4875,4875,4875,4875,0
20241112,162700,4024945745,4875,4875,4875,4875,0
20241112,162600,4024945745,4875,4875,4875,4875,0
20241112,162500,4024945745,4875,4875,4875,4875,0
20241112,162400,4024945745,4875,4875,4875,4875,0
20241112,162300,4024945745,4875,4875,4875,4875,0
20241112,162200,4024945745,4875,4875,4875,4875,0
20241112,162100,4024945745,4875,4875,4875,4875,0
20241112,162000,4024945745,4875,4875,4875,4875,0
20241112,161900,4024945745,4875,4875,4875,4875,0
20241112,161800,4024945745,4875,4875,4875,4875,0
20241112,161700,4024945745,4875,4875,4875,4875,0
20241112,161600,4024945745,4875,4875,4875,4875,0
20241112,161500,4024945745,4875,4875,4875,4875,17629
20241112,161400,4024945745,4875,4875,4875,4875,0
20241112,161300,4024945745,4875,4875,4875,4875,0
20241112,161200,4024945745,4875,4875,4875,4875,0
20241112,161100,4024945745,4875,4875,4875,4875,0
20241112,161000,4024945745,4875,4875,4875,4875,0
20241112,160900,4024945745,4875,4875,4875,4875,0
20241112,160800,4024945745,4875,4875,4875,4875,0
20241112,160700,4024945745,4875,4875,4875,4875,0
20241112,160600,4024945745,4875,4875,4875,4875,0
20241112,160500,4024945745,4875,4875,4875,4875,0
20241112,160400,4024945745,4875,4875,4875,4875,0
20241112,160300,4024945745,4875,4875,4875,4875,0
20241112,160200,4024945745,4875,4875,4875,4875,0
20241112,160100,4024945745,4875,4875,4875,4875,0
20241112,160000,4024945745,4875,4875,4875,4875,0
20241112,155900,4024945745,4875,4875,4875,4875,0
20241112,155800,4024945745,4875,4875,4875,4875,0
20241112,155700,4024945745,4875,4875,4875,4875,0
20241112,155600,4024945745,4875,4875,4875,4875,0
20241112,155500,4024945745,4875,4875,4875,4875,0
20241112,155400,4024945745,4875,4875,4875,4875,0
20241112,155300,4024945745,4875,4875,4875,4875,0
20241112,155200,4024945745,4875,4875,4875,4875,0
20241112,155100,4024945745,4875,4875,4875,4875,0
20241112,155000,4024945745,4875,4875,4875,4875,0
20241112,154900,4024945745,4875,4875,4875,4875,0
20241112,154800,4024945745,4875,4875,4875,4875,0
20241112,154700,4024945745,4875,4875,4875,4875,0
20241112,154600,4024945745,4875,4875,4875,4875,0
20241112,154500,4024945745,4875,4875,4875,4875,17629
20241112,154400,4024945745,4875,4875,4875,4875,0
20241112,154300,4024945745,4875,4875,4875,4875,0
20241112,154200,4024945745,4875,4875,4875,4875,0
20241112,154100,4024945745,4875,4875,4875,4875,0
20241112,154000,4024945745,4875,4875,4875,4875,0
20241112,153900,4024945745,4875,4875,4875,4875,0
20241112,153800,4024945745,4875,4875,4875,4875,0
20241112,153700,4024945745,4875,4875,4875,4875,0
20241112,153600,4024945745,4875,4875,4875,4875,0
20241112,153500,4024945745,4875,4875,4875,4875,0
20241112,153400,4024945745,4875,4875,4875,4875,0
20241112,153300,4024945745,4875,4875,4875,4875,0
20241112,153200,4024945745,4875,4875,4875,4875,0
20241112,153100,4024945745,4875,4875,4875,4875,0
20241112,153000,4024945745,4875,4875,4875,4875,17629
20241112,152900,3939004370,4895,4895,4895,4895,0
20241112,152800,3939004370,4895,4895,4895,4895,0
20241112,152700,3939004370,4895,4895,4895,4895,0
20241112,152600,3939004370,4895,4895,4895,4895,0
20241112,152500,3939004370,4895,4895,4895,4895,0
20241112,152400,3939004370,4895,4895,4895,4895,0
20241112,152300,3939004370,4895,4895,4895,4895,0
20241112,152200,3939004370,4895,4895,4895,4895,0
20241112,152100,3939004370,4895,4895,4895,4895,0
20241112,152000,3939004370,4895,4895,4895,4895,0
20241112,151900,3939004370,4895,4890,4905,4850,13769
20241112,151800,3871884740,4890,4895,4900,4875,6481
20241112,151700,3840184495,4900,4910,4910,4895,19700
20241112,151600,3743691595,4910,4905,4910,4900,4041
20241112,151500,3723871440,4905,4910,4910,4900,4624
20241112,151400,3701187375,4910,4920,4920,4910,4248
20241112,151300,3680313530,4920,4920,4920,4915,2903
20241112,151200,3666041930,4920,4935,4960,4920,4727
20241112,151100,3642737305,4935,4935,4940,4935,1482
20241112,151000,3635423590,4935,4950,4950,4935,654
20241112,150900,3632193325,4965,4965,4965,4965,1107
20241112,150800,3626697070,4935,4945,4965,4935,1283
20241112,150700,3620359245,4940,4950,4950,4940,1569
20241112,150600,3612605810,4950,4950,4970,4950,2553
20241112,150500,3599968145,4965,4945,4965,4945,1790
20241112,150400,3591107495,4945,4935,4945,4930,863
20241112,150300,3586851200,4950,4950,4950,4940,100
20241112,150200,3586356580,4920,4930,4945,4920,4909
20241112,150100,3562137215,4930,4920,4930,4915,1217
20241112,150000,3556153360,4920,4920,4920,4920,458
20241112,145900,3553900000,4915,4920,4940,4915,1193
20241112,145800,3548024390,4940,4940,4940,4910,2236
20241112,145700,3537040930,4940,4935,4940,4905,10784
20241112,145600,3483975945,4935,4940,4940,4935,4952
20241112,145500,3459537715,4950,4950,4950,4940,1579
20241112,145400,3451734065,4950,4955,4980,4945,4060
20241112,145300,3431635020,4955,4960,4985,4955,430
20241112,145200,3429503560,4980,4975,4980,4975,50
20241112,145100,3429254565,4980,4965,4980,4960,5801
20241112,145000,3400463515,4980,4980,4980,4965,711
20241112,144900,3396925550,4985,4990,4990,4985,911
20241112,144800,3392384210,4985,4980,4985,4980,1473
20241112,144700,3385046765,4990,4975,4990,4975,238
20241112,144600,3383861935,4975,4995,4995,4975,474
20241112,144500,3381500840,4995,4970,4995,4970,618
20241112,144400,3378429355,4970,4995,4995,4970,5462
20241112,144300,3351252260,4990,4985,4995,4985,1666
20241112,144200,3342938635,4985,4990,4990,4970,389
20241112,144100,3341005195,4990,4980,4990,4970,1874
20241112,144000,3331679675,4980,4965,4980,4960,666
20241112,143900,3328369000,4940,4970,4970,4940,7272
20241112,143800,3292368030,4970,4995,4995,4970,5231
20241112,143700,3266312060,5010,5000,5010,4995,2991
20241112,143600,3251362650,5010,5010,5010,5000,1394
20241112,143500,3244389520,5000,5000,5000,5000,1107
20241112,143400,3238854520,5000,5010,5010,5000,1690
20241112,143300,3230404020,5010,5010,5010,5000,429
20241112,143200,3228255720,5010,5010,5010,5010,976
20241112,143100,3223365960,5030,5000,5030,5000,51
20241112,143000,3223110930,5030,5010,5030,4990,636
20241112,142900,3219936710,5000,4995,5000,4990,5388
20241112,142800,3193036735,5000,5000,5000,4995,6042
20241112,142700,3162851180,4995,5010,5010,4995,7197
20241112,142600,3126843835,5020,5040,5040,5020,863
20241112,142500,3122506915,5040,5010,5040,5010,4053
20241112,142400,3102133255,5010,5050,5050,5010,6472
20241112,142300,3069577065,5070,5060,5070,5040,6348
20241112,142200,3037519455,5060,5070,5070,5060,447
20241112,142100,3035256615,5080,5070,5080,5070,111
20241112,142000,3034693825,5070,5080,5080,5070,2105
20241112,141900,3024021465,5080,5080,5080,5080,120
20241112,141800,3023411865,5070,5090,5090,5070,2204
20241112,141700,3012231205,5090,5090,5090,5090,949
20241112,141600,3007400795,5090,5090,5090,5080,968
20241112,141500,3002479035,5100,5100,5100,5100,276
20241112,141400,3001071435,5100,5100,5100,5100,193
20241112,141300,3000087135,5110,5110,5110,5110,87
20241112,141200,2999642565,5110,5110,5110,5100,2214
20241112,141100,2988345135,5110,5100,5110,5100,527
20241112,141000,2985656785,5110,5120,5120,5100,3314
20241112,140900,2968715735,5110,5120,5120,5110,573
20241112,140800,2965782005,5120,5130,5140,5120,3361
20241112,140700,2948567085,5130,5120,5140,5120,1197
20241112,140600,2942426465,5130,5110,5130,5100,1930
20241112,140500,2932565965,5110,5110,5110,5100,453
20241112,140400,2930251635,5110,5130,5130,5110,1437
20241112,140300,2922887335,5130,5150,5150,5130,1299
20241112,140200,2916216525,5140,5160,5160,5140,5908
20241112,140100,2885800615,5150,5150,5150,5140,3908
20241112,140000,2865686585,5150,5120,5150,5120,6091
20241112,135900,2834402035,5130,5120,5130,5120,1439
20241112,135800,2827034135,5120,5100,5120,5100,6544
20241112,135700,2793594635,5100,5100,5100,5090,2017
20241112,135600,2783310055,5100,5100,5100,5090,1594
20241112,135500,2775185655,5100,5070,5110,5070,2303
20241112,135400,2763451615,5090,5060,5090,5060,3460
20241112,135300,2745874285,5060,5060,5080,5060,446
20241112,135200,2743617505,5060,5060,5060,5060,800
20241112,135100,2739569505,5060,5060,5060,5060,14
20241112,135000,2739498665,5060,5090,5090,5060,528
20241112,134900,2736821175,5090,5090,5090,5090,503
20241112,134800,2734260905,5090,5090,5090,5090,13
20241112,134700,2734194735,5090,5100,5100,5090,285
20241112,134600,2732741735,5110,5100,5110,5100,105
20241112,134500,2732206185,5100,5100,5110,5100,2119
20241112,134400,2721399265,5090,5090,5090,5090,51
20241112,134300,2721139675,5080,5100,5100,5080,746
20241112,134200,2717344265,5100,5100,5100,5090,101
20241112,134100,2716829965,5110,5080,5110,5080,6641
20241112,134000,2682970365,5100,5080,5100,5080,999
20241112,133900,2677888935,5090,5080,5090,5060,2102
20241112,133800,2667228065,5080,5090,5090,5080,197
20241112,133700,2666226035,5090,5090,5090,5090,68
20241112,133600,2665879915,5080,5100,5100,5080,116
20241112,133500,2665289945,5090,5100,5100,5090,484
20241112,133400,2662821565,5110,5090,5110,5090,1121
20241112,133300,2657102405,5090,5090,5090,5090,1472
20241112,133200,2649609925,5070,5080,5090,5070,2170
20241112,133100,2638583215,5080,5060,5080,5060,3185
20241112,133000,2622454165,5030,5050,5050,5030,299
20241112,132900,2620944775,5050,5050,5050,5050,805
20241112,132800,2616879525,5050,5040,5050,5040,110
20241112,132700,2616325075,5040,5050,5050,5040,601
20241112,132600,2613295025,5050,5050,5050,5050,111
20241112,132500,2612734475,5040,5030,5040,5020,131
20241112,132400,2612076395,5020,5020,5020,5020,359
20241112,132300,2610274215,5020,5020,5020,5020,54
20241112,132200,2610003135,5020,5040,5060,5020,2876
20241112,132100,2595533865,5050,5050,5050,5050,763
20241112,132000,2591680715,5050,5060,5060,5050,358
20241112,131900,2589870245,5060,5040,5060,5040,825
20241112,131800,2585695765,5050,5050,5050,5050,792
20241112,131700,2581696165,5060,5050,5060,5050,1265
20241112,131600,2575297265,5060,5060,5060,5060,0
20241112,131500,2575297265,5060,5020,5060,5020,110
20241112,131400,2574744125,5020,5020,5020,5020,0
20241112,131300,2574744125,5020,5040,5060,5020,10933
20241112,131200,2519595045,5040,5040,5040,5040,1
20241112,131100,2519590005,5040,5050,5050,5040,1103
20241112,131000,2514029885,5040,5050,5050,5040,256
20241112,130900,2512739545,5050,5050,5050,5050,527
20241112,130800,2510078195,5050,5040,5050,5040,589
20241112,130700,2507104625,5050,5050,5050,5040,238
20241112,130600,2505904785,5050,5050,5060,5050,298
20241112,130500,2504398725,5050,5030,5050,5030,219
20241112,130400,2503294425,5010,5010,5010,5000,1804
20241112,130300,2494263875,5010,5030,5030,5010,1460
20241112,130200,2486933665,5030,5040,5050,5030,191
20241112,130100,2485972585,5030,5010,5030,5010,2154
20241112,130000,2475175445,5010,5020,5030,5010,811
20241112,125900,2471109005,5000,5010,5030,5000,3738
20241112,125800,2452411265,5030,5030,5030,5030,1
20241112,125700,2452406235,5030,5020,5030,5020,204
20241112,125600,2451382145,5000,5030,5030,5000,19737
20241112,125500,2352520095,5030,5050,5050,5030,2831
20241112,125400,2338260045,5050,5050,5050,5050,60
20241112,125300,2337957045,5060,5080,5080,5060,43
20241112,125200,2337739445,5070,5060,5070,5060,1209
20241112,125100,2331609865,5060,5060,5060,5060,333
20241112,125000,2329924885,5060,5070,5070,5060,312
20241112,124900,2328344905,5060,5080,5080,5060,12
20241112,124800,2328284155,5060,5060,5060,5060,177
20241112,124700,2327388535,5070,5070,5080,5070,269
20241112,124600,2326024655,5070,5060,5070,5060,2981
20241112,124500,2310919575,5060,5060,5070,5060,561
20241112,124400,2308079915,5060,5050,5060,5050,181
20241112,124300,2307164215,5050,5050,5050,5050,0
20241112,124200,2307164215,5050,5050,5050,5050,84
20241112,124100,2306740015,5050,5050,5050,5050,110
20241112,124000,2306184515,5050,5050,5050,5050,802
20241112,123900,2302134415,5050,5060,5060,5050,246
20241112,123800,2300892065,5060,5060,5060,5060,1364
20241112,123700,2293990225,5050,5060,5060,5050,8
20241112,123600,2293949775,5060,5060,5060,5050,63
20241112,123500,2293631555,5060,5060,5060,5060,4
20241112,123400,2293611315,5070,5070,5070,5070,1
20241112,123300,2293606245,5070,5050,5070,5050,70
20241112,123200,2293252005,5050,5050,5050,5050,1
20241112,123100,2293246955,5060,5060,5060,5060,2
20241112,123000,2293236835,5070,5060,5070,5060,596
20241112,122900,2290219075,5060,5050,5060,5040,312
20241112,122800,2288641115,5040,5040,5040,5040,0
20241112,122700,2288641115,5040,5040,5040,5040,0
20241112,122600,2288641115,5040,5040,5040,5040,1
20241112,122500,2288636075,5040,5050,5060,5040,331
20241112,122400,2286967565,5040,5040,5040,5040,0
20241112,122300,2286967565,5040,5050,5050,5040,841
20241112,122200,2282727885,5050,5050,5050,5040,133
20241112,122100,2282056435,5060,5060,5060,5050,2097
20241112,122000,2271466565,5060,5070,5070,5060,19
20241112,121900,2271370375,5070,5070,5070,5070,1
20241112,121800,2271365305,5050,5070,5070,5050,1075
20241112,121700,2265926025,5050,5060,5060,5050,100
20241112,121600,2265421005,5070,5060,5070,5060,8
20241112,121500,2265380515,5060,5050,5060,5050,110
20241112,121400,2264824515,5050,5050,5050,5050,115
20241112,121300,2264243765,5050,5070,5070,5050,822
20241112,121200,2260081245,5060,5060,5060,5060,645
20241112,121100,2256817545,5070,5070,5070,5070,0
20241112,121000,2256817545,5070,5060,5070,5060,46
20241112,120900,2256584725,5060,5060,5060,5060,385
20241112,120800,2254636625,5070,5070,5070,5060,81
20241112,120700,2254226445,5070,5070,5080,5070,223
20241112,120600,2253095785,5080,5080,5080,5080,7
20241112,120500,2253060225,5080,5070,5080,5070,134
20241112,120400,2252380825,5070,5060,5070,5060,217
20241112,120300,2251282765,5070,5070,5070,5070,2
20241112,120200,2251272625,5070,5060,5070,5060,94
20241112,120100,2250796955,5070,5070,5070,5070,8
20241112,120000,2250756395,5070,5060,5070,5060,1084
20241112,115900,2245270845,5060,5060,5060,5060,702
20241112,115800,2241718725,5060,5060,5060,5060,0
20241112,115700,2241718725,5060,5060,5060,5060,1
20241112,115600,2241713665,5070,5070,5070,5070,8
20241112,115500,2241673105,5070,5070,5070,5050,5
20241112,115400,2241647775,5050,5050,5050,5050,1
20241112,115300,2241642725,5070,5070,5070,5060,369
20241112,115200,2239775545,5070,5070,5070,5070,827
20241112,115100,2235582655,5080,5090,5090,5070,1678
20241112,115000,2227057495,5090,5090,5100,5080,1071
20241112,114900,2221606345,5090,5090,5100,5090,2456
20241112,114800,2209087245,5090,5080,5090,5080,3636
20241112,114700,2190591495,5060,5070,5070,5060,5306
20241112,114600,2163690095,5060,5060,5060,5060,1000
20241112,114500,2158630095,5070,5050,5070,5050,441
20241112,114400,2156402825,5060,5060,5060,5060,231
20241112,114300,2155233965,5060,5060,5060,5060,310
20241112,114200,2153665365,5060,5060,5060,5060,3
20241112,114100,2153650185,5050,5050,5050,5050,27
20241112,114000,2153513835,5060,5040,5060,5040,1017
20241112,113900,2148387975,5050,5050,5050,5040,260
20241112,113800,2147075975,5040,5030,5040,5020,7553
20241112,113700,2109089515,5040,5050,5050,5030,2700
20241112,113600,2095481545,5040,5040,5040,5030,285
20241112,113500,2094045155,5030,5040,5040,5030,155
20241112,113400,2093264055,5040,5040,5040,5040,2342
20241112,113300,2081460375,5050,5050,5050,5050,0
20241112,113200,2081460375,5050,5050,5050,5040,768
20241112,113100,2077587835,5040,5040,5040,5040,141
20241112,113000,2076877195,5040,5040,5040,5040,0
20241112,112900,2076877195,5040,5040,5040,5040,0
20241112,112800,2076877195,5040,5050,5050,5040,194
20241112,112700,2075897555,5050,5050,5050,5050,102
20241112,112600,2075382455,5060,5040,5060,5040,250
20241112,112500,2074122435,5040,5040,5060,5040,123
20241112,112400,2073502495,5040,5060,5060,5040,224
20241112,112300,2072373195,5060,5040,5060,5030,1013
20241112,112200,2067277435,5030,5060,5060,5030,859
20241112,112100,2062950965,5050,5040,5050,5030,1642
20241112,112000,2054691325,5040,5050,5050,5040,770
20241112,111900,2050810515,5040,5060,5060,5040,1168
20241112,111800,2044912695,5070,5070,5070,5070,20
20241112,111700,2044811295,5070,5070,5070,5070,20
20241112,111600,2044709895,5070,5070,5070,5070,0
20241112,111500,2044709895,5070,5060,5070,5060,200
20241112,111400,2043695915,5070,5060,5070,5060,28
20241112,111300,2043554055,5070,5070,5070,5070,100
20241112,111200,2043047055,5070,5070,5070,5070,0
20241112,111100,2043047055,5070,5050,5070,5050,168
20241112,111000,2042198615,5070,5070,5070,5070,38
20241112,110900,2042005955,5070,5050,5070,5050,145
20241112,110800,2041273495,5050,5050,5080,5040,1245
20241112,110700,2034980515,5050,5050,5050,5050,1
20241112,110600,2034975465,5040,5050,5050,5040,24
20241112,110500,2034854465,5050,5060,5060,5050,1001
20241112,110400,2029789415,5060,5060,5060,5060,4
20241112,110300,2029769175,5060,5060,5060,5060,0
20241112,110200,2029769175,5060,5050,5060,5050,31
20241112,110100,2029612575,5040,5040,5050,5040,602
20241112,110000,2026576495,5040,5040,5040,5040,440
20241112,105900,2024358895,5050,5040,5050,5040,222
20241112,105800,2023239415,5040,5040,5050,5040,597
20241112,105700,2020230525,5040,5040,5040,5040,668
20241112,105600,2016863805,5040,5040,5040,5040,507
20241112,105500,2014308525,5040,5050,5050,5040,2031
20241112,105400,2004070085,5050,5050,5060,5040,105
20241112,105300,2003540755,5040,5060,5060,5040,2485
20241112,105200,1990991525,5050,5050,5050,5050,20
20241112,105100,1990890525,5060,5080,5080,5060,3069
20241112,105000,1975353985,5070,5080,5080,5070,870
20241112,104900,1970942885,5080,5070,5080,5070,1039
20241112,104800,1965675145,5080,5080,5080,5080,550
20241112,104700,1962881145,5080,5090,5090,5080,1018
20241112,104600,1957709695,5080,5080,5080,5080,101
20241112,104500,1957196615,5090,5090,5090,5090,534
20241112,104400,1954478555,5090,5090,5090,5080,507
20241112,104300,1951897935,5090,5080,5090,5080,3244
20241112,104200,1935394165,5090,5070,5090,5070,3136
20241112,104100,1919461615,5070,5060,5070,5060,31
20241112,104000,1919304555,5060,5060,5070,5060,242
20241112,103900,1918080025,5060,5060,5060,5060,0
20241112,103800,1918080025,5060,5050,5060,5050,703
20241112,103700,1914523865,5060,5050,5060,5050,489
20241112,103600,1912054265,5060,5050,5060,5050,230
20241112,103500,1910891465,5060,5060,5060,5060,325
20241112,103400,1909246965,5050,5060,5060,5050,711
20241112,103300,1905652305,5060,5050,5060,5050,500
20241112,103200,1903122495,5050,5060,5060,5050,122
20241112,103100,1902506085,5060,5060,5060,5050,2096
20241112,103000,1891920055,5050,5060,5060,5050,1014
20241112,102900,1886789415,5060,5040,5060,5040,124
20241112,102800,1886163325,5050,5050,5050,5050,0
20241112,102700,1886163325,5050,5050,5050,5050,484
20241112,102600,1883719125,5050,5050,5050,5040,852
20241112,102500,1879425025,5040,5040,5040,5040,0
20241112,102400,1879425025,5040,5030,5040,5030,694
20241112,102300,1875932265,5040,5040,5060,5040,1717
20241112,102200,1867269335,5030,5050,5050,5030,401
20241112,102100,1865252285,5030,5050,5050,5030,176
20241112,102000,1864363685,5050,5060,5060,5050,153
20241112,101900,1863590845,5060,5050,5060,5030,1355
20241112,101800,1856774265,5050,5030,5060,5030,299
20241112,101700,1855269665,5040,5060,5060,5040,2179
20241112,101600,1844283225,5060,5060,5060,5050,3524
20241112,101500,1826480915,5060,5060,5070,5060,771
20241112,101400,1822576505,5060,5060,5070,5060,347
20241112,101300,1820819005,5050,5060,5060,5050,3703
20241112,101200,1802086365,5050,5050,5050,5050,112
20241112,101100,1801520765,5050,5050,5060,5050,2714
20241112,101000,1787815055,5060,5060,5060,5050,599
20241112,100900,1784787715,5060,5050,5060,5050,881
20241112,100800,1780336615,5050,5050,5050,5050,0
20241112,100700,1780336615,5050,5040,5050,5040,419
20241112,100600,1778224545,5060,5060,5070,5050,1430
20241112,100500,1770981145,5050,5040,5070,5040,3918
20241112,100400,1751190965,5040,5040,5040,5020,307
20241112,100300,1749646165,5020,5010,5020,5010,40
20241112,100200,1749445375,5020,5020,5020,5020,581
20241112,100100,1746528755,5020,5030,5030,5020,16
20241112,100000,1746448315,5020,5030,5030,5020,1107
20241112,095900,1740880135,5030,5030,5030,5020,121
20241112,095800,1740271525,5030,5030,5040,5030,2349
20241112,095700,1728454745,5030,5020,5030,5010,24790
20241112,095600,1604025795,5010,5030,5030,5010,450
20241112,095500,1601766795,5030,5010,5030,5010,1353
20241112,095400,1594968025,5010,5020,5030,5000,4731
20241112,095300,1571236695,5020,4985,5030,4985,3310
20241112,095200,1554677240,4960,4965,4985,4960,2799
20241112,095100,1540757310,4965,4970,4970,4965,743
20241112,095000,1537067975,4970,4970,4970,4970,22
20241112,094900,1536958635,4970,4975,4980,4970,2910
20241112,094800,1522490785,4980,4985,4985,4970,1181
20241112,094700,1516611665,4985,4985,4985,4985,282
20241112,094600,1515205895,4985,4990,4995,4985,763
20241112,094500,1511401510,4985,5000,5000,4985,1980
20241112,094400,1501510085,5000,4990,5000,4990,462
20241112,094300,1499203370,4985,4995,4995,4985,2037
20241112,094200,1489037345,5000,4980,5000,4980,3793
20241112,094100,1470125760,4975,4985,4985,4970,295
20241112,094000,1468657335,4985,4960,4985,4960,1221
20241112,093900,1462585940,4965,4950,4965,4945,1185
20241112,093800,1456719660,4950,4945,4955,4945,4959
20241112,093700,1432196185,4930,4930,4950,4925,2580
20241112,093600,1419468735,4950,4950,4950,4925,1018
20241112,093500,1414429885,4950,4925,4950,4925,2786
20241112,093400,1400679455,4940,4940,4945,4925,5325
20241112,093300,1374435080,4935,4940,4945,4925,879
20241112,093200,1370092945,4925,4945,4945,4925,15505
20241112,093100,1293691240,4955,4940,4955,4935,1075
20241112,093000,1288373920,4935,4940,4950,4930,3768
20241112,092900,1269756940,4930,4965,4965,4930,3503
20241112,092800,1252445265,4965,4960,4975,4930,4774
20241112,092700,1228796155,4930,4940,4955,4925,13947
20241112,092600,1159990600,4955,4950,4955,4940,3387
20241112,092500,1143236385,4950,4945,4965,4945,207
20241112,092400,1142210295,4945,4950,4960,4945,4240
20241112,092300,1121234215,4950,4965,4970,4945,4527
20241112,092200,1098825095,5010,4975,5010,4950,2779
20241112,092100,1085067260,4950,4985,4985,4945,17138
20241112,092000,1000042530,4985,5000,5020,4970,12651
20241112,091900,936963960,4995,5020,5020,4995,495
20241112,091800,934487775,5020,5000,5030,4990,1193
20241112,091700,928521045,5000,5020,5020,4990,9013
20241112,091600,883401635,5030,5030,5030,5020,2777
20241112,091500,869451325,5010,5040,5040,5010,5082
20241112,091400,843929705,5040,5050,5070,5040,625
20241112,091300,840771465,5050,5060,5070,5040,2814
20241112,091200,826552675,5050,5050,5080,5050,3123
20241112,091100,810757305,5050,5050,5080,5050,6140
20241112,091000,779648465,5050,4995,5050,4995,1335
20241112,090900,772937995,5020,4975,5020,4975,4306
20241112,090800,751425350,4975,5000,5030,4975,10771
20241112,090700,697506890,5030,5020,5030,4990,4618
20241112,090600,674377590,5020,5010,5030,4995,4148
20241112,090500,653556060,5020,4965,5020,4950,12974
20241112,090400,589102235,4985,4970,4995,4955,12245
20241112,090300,528254295,4965,5000,5010,4950,24894
20241112,090200,404587240,5000,5040,5090,4970,26742
20241112,090100,270405360,5040,5120,5120,5030,19901
20241112,090000,169263290,5120,5110,5160,5110,33018