stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,210200,54480418715,4635,4635,4635,4635,75923
20241114,210100,54480418715,4635,4635,4635,4635,0
20241114,210000,54480418715,4635,4635,4635,4635,0
20241114,205900,54480418715,4635,4635,4635,4635,0
20241114,205800,54480418715,4635,4635,4635,4635,0
20241114,205700,54480418715,4635,4635,4635,4635,0
20241114,205600,54480418715,4635,4635,4635,4635,0
20241114,205500,54480418715,4635,4635,4635,4635,0
20241114,205400,54480418715,4635,4635,4635,4635,0
20241114,205300,54480418715,4635,4635,4635,4635,0
20241114,205200,54480418715,4635,4635,4635,4635,0
20241114,205100,54480418715,4635,4635,4635,4635,0
20241114,205000,54480418715,4635,4635,4635,4635,0
20241114,204900,54480418715,4635,4635,4635,4635,0
20241114,204800,54480418715,4635,4635,4635,4635,0
20241114,204700,54480418715,4635,4635,4635,4635,0
20241114,204600,54480418715,4635,4635,4635,4635,0
20241114,204500,54480418715,4635,4635,4635,4635,0
20241114,204400,54480418715,4635,4635,4635,4635,0
20241114,204300,54480418715,4635,4635,4635,4635,0
20241114,204200,54480418715,4635,4635,4635,4635,0
20241114,204100,54480418715,4635,4635,4635,4635,0
20241114,204000,54480418715,4635,4635,4635,4635,0
20241114,203900,54480418715,4635,4635,4635,4635,0
20241114,203800,54480418715,4635,4635,4635,4635,0
20241114,203700,54480418715,4635,4635,4635,4635,0
20241114,203600,54480418715,4635,4635,4635,4635,0
20241114,203500,54480418715,4635,4635,4635,4635,0
20241114,203400,54480418715,4635,4635,4635,4635,0
20241114,203300,54480418715,4635,4635,4635,4635,0
20241114,203200,54480418715,4635,4635,4635,4635,75923
20241114,203100,54480418715,4635,4635,4635,4635,0
20241114,203000,54480418715,4635,4635,4635,4635,0
20241114,202900,54480418715,4635,4635,4635,4635,0
20241114,202800,54480418715,4635,4635,4635,4635,0
20241114,202700,54480418715,4635,4635,4635,4635,0
20241114,202600,54480418715,4635,4635,4635,4635,0
20241114,202500,54480418715,4635,4635,4635,4635,0
20241114,202400,54480418715,4635,4635,4635,4635,0
20241114,202300,54480418715,4635,4635,4635,4635,0
20241114,202200,54480418715,4635,4635,4635,4635,0
20241114,202100,54480418715,4635,4635,4635,4635,0
20241114,202000,54480418715,4635,4635,4635,4635,0
20241114,201900,54480418715,4635,4635,4635,4635,0
20241114,201800,54480418715,4635,4635,4635,4635,0
20241114,201700,54480418715,4635,4635,4635,4635,0
20241114,201600,54480418715,4635,4635,4635,4635,0
20241114,201500,54480418715,4635,4635,4635,4635,0
20241114,201400,54480418715,4635,4635,4635,4635,0
20241114,201300,54480418715,4635,4635,4635,4635,0
20241114,201200,54480418715,4635,4635,4635,4635,0
20241114,201100,54480418715,4635,4635,4635,4635,0
20241114,201000,54480418715,4635,4635,4635,4635,0
20241114,200900,54480418715,4635,4635,4635,4635,0
20241114,200800,54480418715,4635,4635,4635,4635,0
20241114,200700,54480418715,4635,4635,4635,4635,0
20241114,200600,54480418715,4635,4635,4635,4635,0
20241114,200500,54480418715,4635,4635,4635,4635,0
20241114,200400,54480418715,4635,4635,4635,4635,0
20241114,200300,54480418715,4635,4635,4635,4635,0
20241114,200200,54480418715,4635,4635,4635,4635,75923
20241114,200100,54480418715,4635,4635,4635,4635,0
20241114,200000,54480418715,4635,4635,4635,4635,0
20241114,195900,54480418715,4635,4635,4635,4635,0
20241114,195800,54480418715,4635,4635,4635,4635,0
20241114,195700,54480418715,4635,4635,4635,4635,0
20241114,195600,54480418715,4635,4635,4635,4635,0
20241114,195500,54480418715,4635,4635,4635,4635,0
20241114,195400,54480418715,4635,4635,4635,4635,0
20241114,195300,54480418715,4635,4635,4635,4635,0
20241114,195200,54480418715,4635,4635,4635,4635,0
20241114,195100,54480418715,4635,4635,4635,4635,0
20241114,195000,54480418715,4635,4635,4635,4635,0
20241114,194900,54480418715,4635,4635,4635,4635,0
20241114,194800,54480418715,4635,4635,4635,4635,0
20241114,194700,54480418715,4635,4635,4635,4635,0
20241114,194600,54480418715,4635,4635,4635,4635,0
20241114,194500,54480418715,4635,4635,4635,4635,0
20241114,194400,54480418715,4635,4635,4635,4635,0
20241114,194300,54480418715,4635,4635,4635,4635,0
20241114,194200,54480418715,4635,4635,4635,4635,0
20241114,194100,54480418715,4635,4635,4635,4635,0
20241114,194000,54480418715,4635,4635,4635,4635,0
20241114,193900,54480418715,4635,4635,4635,4635,0
20241114,193800,54480418715,4635,4635,4635,4635,0
20241114,193700,54480418715,4635,4635,4635,4635,0
20241114,193600,54480418715,4635,4635,4635,4635,0
20241114,193500,54480418715,4635,4635,4635,4635,0
20241114,193400,54480418715,4635,4635,4635,4635,0
20241114,193300,54480418715,4635,4635,4635,4635,0
20241114,193200,54480418715,4635,4635,4635,4635,75923
20241114,193100,54480418715,4635,4635,4635,4635,0
20241114,193000,54480418715,4635,4635,4635,4635,0
20241114,192900,54480418715,4635,4635,4635,4635,0
20241114,192800,54480418715,4635,4635,4635,4635,0
20241114,192700,54480418715,4635,4635,4635,4635,0
20241114,192600,54480418715,4635,4635,4635,4635,0
20241114,192500,54480418715,4635,4635,4635,4635,0
20241114,192400,54480418715,4635,4635,4635,4635,0
20241114,192300,54480418715,4635,4635,4635,4635,0
20241114,192200,54480418715,4635,4635,4635,4635,0
20241114,192100,54480418715,4635,4635,4635,4635,0
20241114,192000,54480418715,4635,4635,4635,4635,0
20241114,191900,54480418715,4635,4635,4635,4635,0
20241114,191800,54480418715,4635,4635,4635,4635,0
20241114,191700,54480418715,4635,4635,4635,4635,0
20241114,191600,54480418715,4635,4635,4635,4635,0
20241114,191500,54480418715,4635,4635,4635,4635,0
20241114,191400,54480418715,4635,4635,4635,4635,0
20241114,191300,54480418715,4635,4635,4635,4635,0
20241114,191200,54480418715,4635,4635,4635,4635,0
20241114,191100,54480418715,4635,4635,4635,4635,0
20241114,191000,54480418715,4635,4635,4635,4635,0
20241114,190900,54480418715,4635,4635,4635,4635,0
20241114,190800,54480418715,4635,4635,4635,4635,0
20241114,190700,54480418715,4635,4635,4635,4635,0
20241114,190600,54480418715,4635,4635,4635,4635,0
20241114,190500,54480418715,4635,4635,4635,4635,0
20241114,190400,54480418715,4635,4635,4635,4635,0
20241114,190300,54480418715,4635,4635,4635,4635,0
20241114,190200,54480418715,4635,4635,4635,4635,75923
20241114,190100,54480418715,4635,4635,4635,4635,0
20241114,190000,54480418715,4635,4635,4635,4635,0
20241114,185900,54480418715,4635,4635,4635,4635,0
20241114,185800,54480418715,4635,4635,4635,4635,0
20241114,185700,54480418715,4635,4635,4635,4635,0
20241114,185600,54480418715,4635,4635,4635,4635,0
20241114,185500,54480418715,4635,4635,4635,4635,0
20241114,185400,54480418715,4635,4635,4635,4635,0
20241114,185300,54480418715,4635,4635,4635,4635,0
20241114,185200,54480418715,4635,4635,4635,4635,0
20241114,185100,54480418715,4635,4635,4635,4635,0
20241114,185000,54480418715,4635,4635,4635,4635,0
20241114,184900,54480418715,4635,4635,4635,4635,0
20241114,184800,54480418715,4635,4635,4635,4635,0
20241114,184700,54480418715,4635,4635,4635,4635,0
20241114,184600,54480418715,4635,4635,4635,4635,0
20241114,184500,54480418715,4635,4635,4635,4635,0
20241114,184400,54480418715,4635,4635,4635,4635,0
20241114,184300,54480418715,4635,4635,4635,4635,0
20241114,184200,54480418715,4635,4635,4635,4635,0
20241114,184100,54480418715,4635,4635,4635,4635,0
20241114,184000,54480418715,4635,4635,4635,4635,0
20241114,183900,54480418715,4635,4635,4635,4635,0
20241114,183800,54480418715,4635,4635,4635,4635,0
20241114,183700,54480418715,4635,4635,4635,4635,0
20241114,183600,54480418715,4635,4635,4635,4635,0
20241114,183500,54480418715,4635,4635,4635,4635,0
20241114,183400,54480418715,4635,4635,4635,4635,0
20241114,183300,54480418715,4635,4635,4635,4635,0
20241114,183200,54480418715,4635,4635,4635,4635,75923
20241114,183100,54480418715,4635,4635,4635,4635,0
20241114,183000,54480418715,4635,4635,4635,4635,0
20241114,182900,54480418715,4635,4635,4635,4635,0
20241114,182800,54480418715,4635,4635,4635,4635,0
20241114,182700,54480418715,4635,4635,4635,4635,0
20241114,182600,54480418715,4635,4635,4635,4635,0
20241114,182500,54480418715,4635,4635,4635,4635,0
20241114,182400,54480418715,4635,4635,4635,4635,0
20241114,182300,54480418715,4635,4635,4635,4635,0
20241114,182200,54480418715,4635,4635,4635,4635,0
20241114,182100,54480418715,4635,4635,4635,4635,0
20241114,182000,54480418715,4635,4635,4635,4635,0
20241114,181900,54480418715,4635,4635,4635,4635,0
20241114,181800,54480418715,4635,4635,4635,4635,0
20241114,181700,54480418715,4635,4635,4635,4635,0
20241114,181600,54480418715,4635,4635,4635,4635,0
20241114,181500,54480418715,4635,4635,4635,4635,0
20241114,181400,54480418715,4635,4635,4635,4635,0
20241114,181300,54480418715,4635,4635,4635,4635,0
20241114,181200,54480418715,4635,4635,4635,4635,0
20241114,181100,54480418715,4635,4635,4635,4635,0
20241114,181000,54480418715,4635,4635,4635,4635,0
20241114,180900,54480418715,4635,4635,4635,4635,0
20241114,180800,54480418715,4635,4635,4635,4635,0
20241114,180700,54480418715,4635,4635,4635,4635,0
20241114,180600,54480418715,4635,4635,4635,4635,0
20241114,180500,54480418715,4635,4635,4635,4635,0
20241114,180400,54480418715,4635,4635,4635,4635,0
20241114,180300,54480418715,4635,4635,4635,4635,0
20241114,180200,54480418715,4635,4635,4635,4635,75923
20241114,180100,54480418715,4635,4635,4635,4635,0
20241114,180000,54480418715,4635,4635,4635,4635,0
20241114,175900,54480418715,4635,4635,4635,4635,0
20241114,175800,54480418715,4635,4635,4635,4635,0
20241114,175700,54480418715,4635,4635,4635,4635,0
20241114,175600,54480418715,4635,4635,4635,4635,0
20241114,175500,54480418715,4635,4635,4635,4635,0
20241114,175400,54480418715,4635,4635,4635,4635,0
20241114,175300,54480418715,4635,4635,4635,4635,0
20241114,175200,54480418715,4635,4635,4635,4635,0
20241114,175100,54480418715,4635,4635,4635,4635,0
20241114,175000,54480418715,4635,4635,4635,4635,0
20241114,174900,54480418715,4635,4635,4635,4635,0
20241114,174800,54480418715,4635,4635,4635,4635,0
20241114,174700,54480418715,4635,4635,4635,4635,0
20241114,174600,54480418715,4635,4635,4635,4635,0
20241114,174500,54480418715,4635,4635,4635,4635,0
20241114,174400,54480418715,4635,4635,4635,4635,0
20241114,174300,54480418715,4635,4635,4635,4635,0
20241114,174200,54480418715,4635,4635,4635,4635,0
20241114,174100,54480418715,4635,4635,4635,4635,0
20241114,174000,54480418715,4635,4635,4635,4635,0
20241114,173900,54480418715,4635,4635,4635,4635,0
20241114,173800,54480418715,4635,4635,4635,4635,0
20241114,173700,54480418715,4635,4635,4635,4635,0
20241114,173600,54480418715,4635,4635,4635,4635,0
20241114,173500,54480418715,4635,4635,4635,4635,0
20241114,173400,54480418715,4635,4635,4635,4635,0
20241114,173300,54480418715,4635,4635,4635,4635,0
20241114,173200,54480418715,4635,4635,4635,4635,75923
20241114,173100,54480418715,4635,4635,4635,4635,0
20241114,173000,54480418715,4635,4635,4635,4635,0
20241114,172900,54480418715,4635,4635,4635,4635,0
20241114,172800,54480418715,4635,4635,4635,4635,0
20241114,172700,54480418715,4635,4635,4635,4635,0
20241114,172600,54480418715,4635,4635,4635,4635,0
20241114,172500,54480418715,4635,4635,4635,4635,0
20241114,172400,54480418715,4635,4635,4635,4635,0
20241114,172300,54480418715,4635,4635,4635,4635,0
20241114,172200,54480418715,4635,4635,4635,4635,0
20241114,172100,54480418715,4635,4635,4635,4635,0
20241114,172000,54480418715,4635,4635,4635,4635,0
20241114,171900,54480418715,4635,4635,4635,4635,0
20241114,171800,54480418715,4635,4635,4635,4635,0
20241114,171700,54480418715,4635,4635,4635,4635,0
20241114,171600,54480418715,4635,4635,4635,4635,0
20241114,171500,54480418715,4635,4635,4635,4635,0
20241114,171400,54480418715,4635,4635,4635,4635,0
20241114,171300,54480418715,4635,4635,4635,4635,0
20241114,171200,54480418715,4635,4635,4635,4635,0
20241114,171100,54480418715,4635,4635,4635,4635,0
20241114,171000,54480418715,4635,4635,4635,4635,0
20241114,170900,54480418715,4635,4635,4635,4635,0
20241114,170800,54480418715,4635,4635,4635,4635,0
20241114,170700,54480418715,4635,4635,4635,4635,0
20241114,170600,54480418715,4635,4635,4635,4635,0
20241114,170500,54480418715,4635,4635,4635,4635,0
20241114,170400,54480418715,4635,4635,4635,4635,0
20241114,170300,54480418715,4635,4635,4635,4635,0
20241114,170200,54480418715,4635,4635,4635,4635,75923
20241114,170100,54480418715,4635,4635,4635,4635,0
20241114,170000,54480418715,4635,4635,4635,4635,0
20241114,165900,54480418715,4635,4635,4635,4635,0
20241114,165800,54480418715,4635,4635,4635,4635,0
20241114,165700,54480418715,4635,4635,4635,4635,0
20241114,165600,54480418715,4635,4635,4635,4635,0
20241114,165500,54480418715,4635,4635,4635,4635,0
20241114,165400,54480418715,4635,4635,4635,4635,0
20241114,165300,54480418715,4635,4635,4635,4635,0
20241114,165200,54480418715,4635,4635,4635,4635,0
20241114,165100,54480418715,4635,4635,4635,4635,0
20241114,165000,54480418715,4635,4635,4635,4635,0
20241114,164900,54480418715,4635,4635,4635,4635,0
20241114,164800,54480418715,4635,4635,4635,4635,0
20241114,164700,54480418715,4635,4635,4635,4635,0
20241114,164600,54480418715,4635,4635,4635,4635,0
20241114,164500,54480418715,4635,4635,4635,4635,0
20241114,164400,54480418715,4635,4635,4635,4635,0
20241114,164300,54480418715,4635,4635,4635,4635,0
20241114,164200,54480418715,4635,4635,4635,4635,0
20241114,164100,54480418715,4635,4635,4635,4635,0
20241114,164000,54480418715,4635,4635,4635,4635,0
20241114,163900,54480418715,4635,4635,4635,4635,0
20241114,163800,54480418715,4635,4635,4635,4635,0
20241114,163700,54480418715,4635,4635,4635,4635,0
20241114,163600,54480418715,4635,4635,4635,4635,0
20241114,163500,54480418715,4635,4635,4635,4635,0
20241114,163400,54480418715,4635,4635,4635,4635,0
20241114,163300,54480418715,4635,4635,4635,4635,0
20241114,163200,54480418715,4635,4635,4635,4635,75923
20241114,163100,54480418715,4635,4635,4635,4635,0
20241114,163000,54480418715,4635,4635,4635,4635,75923
20241114,162900,54128515610,4650,4650,4650,4650,0
20241114,162800,54128515610,4650,4650,4650,4650,0
20241114,162700,54128515610,4650,4650,4650,4650,0
20241114,162600,54128515610,4650,4650,4650,4650,0
20241114,162500,54128515610,4650,4650,4650,4650,0
20241114,162400,54128515610,4650,4650,4650,4650,0
20241114,162300,54128515610,4650,4650,4650,4650,0
20241114,162200,54128515610,4650,4650,4650,4650,0
20241114,162100,54128515610,4650,4650,4650,4650,0
20241114,162000,54128515610,4650,4650,4650,4650,0
20241114,161900,54128515610,4650,4630,4680,4630,19101
20241114,161800,54039700465,4650,4665,4665,4625,31850
20241114,161700,53891759665,4665,4665,4675,4625,16086
20241114,161600,53816879545,4660,4705,4715,4660,25376
20241114,161500,53697775030,4715,4730,4730,4685,47683
20241114,161400,53473242245,4730,4760,4760,4730,11933
20241114,161300,53416687420,4760,4745,4765,4735,11055
20241114,161200,53364182855,4745,4755,4775,4745,5931
20241114,161100,53336003030,4755,4770,4780,4730,26419
20241114,161000,53210438990,4775,4780,4790,4770,9862
20241114,160900,53163341265,4780,4780,4795,4780,5961
20241114,160800,53134828945,4780,4795,4800,4780,16025
20241114,160700,53058103745,4795,4785,4795,4785,1305
20241114,160600,53051852475,4795,4800,4800,4780,11516
20241114,160500,52996728870,4800,4815,4820,4795,12862
20241114,160400,52934891180,4815,4805,4820,4780,20959
20241114,160300,52834313760,4805,4795,4820,4790,11317
20241114,160200,52779922005,4795,4825,4830,4795,29497
20241114,160100,52638028050,4825,4900,4900,4810,33178
20241114,160000,52476994815,4905,4905,4910,4900,7692
20241114,155900,52439296450,4900,4910,4915,4900,5005
20241114,155800,52414744540,4910,4915,4920,4905,7484
20241114,155700,52377996640,4915,4920,4920,4905,5058
20241114,155600,52353140070,4910,4935,4935,4900,17366
20241114,155500,52267769980,4945,4940,4945,4930,2235
20241114,155400,52256746310,4935,4915,4940,4910,4851
20241114,155300,52232861305,4915,4895,4960,4880,31732
20241114,155200,52077096055,4895,5010,5040,4880,169848
20241114,155100,51241416835,5010,5010,5030,5010,3088
20241114,155000,51225895785,5010,5020,5040,5010,5265
20241114,154900,51199443525,5030,5020,5040,5010,4442
20241114,154800,51177107265,5020,5020,5040,5010,6431
20241114,154700,51144783835,5040,5030,5050,5020,6429
20241114,154600,51112399475,5050,5030,5050,5030,6071
20241114,154500,51081800645,5030,5000,5050,4995,16791
20241114,154400,50997291710,5000,5040,5040,4980,25443
20241114,154300,50870071770,5040,5030,5040,5010,5158
20241114,154200,50844138540,5030,5010,5040,5010,5463
20241114,154100,50816687380,5010,5030,5040,5000,7158
20241114,154000,50780752830,5030,5030,5040,5010,7339
20241114,153900,50743845280,5040,5030,5050,5020,6682
20241114,153800,50710169340,5030,5030,5040,5020,3602
20241114,153700,50692040940,5030,5020,5040,5000,8623
20241114,153600,50648749560,5040,5030,5040,5010,4217
20241114,153500,50627511260,5020,5000,5030,4995,5834
20241114,153400,50598230950,5000,5020,5020,4995,11614
20241114,153300,50540086395,5020,5030,5030,5000,11614
20241114,153200,50481855815,5030,5020,5040,5020,4249
20241114,153100,50460498035,5020,5030,5030,5020,4190
20241114,153000,50439439035,5030,5040,5060,5020,9106
20241114,152900,50393538915,5050,5030,5050,5010,8847
20241114,152800,50348986505,5030,5050,5050,5010,4095
20241114,152700,50328371325,5030,5030,5060,5010,7391
20241114,152600,50291160345,5060,5040,5060,5030,7013
20241114,152500,50255743045,5040,5060,5060,5040,2477
20241114,152400,50243214175,5060,5070,5070,5040,8611
20241114,152300,50199689605,5070,5040,5070,5040,12419
20241114,152200,50136952115,5050,5050,5050,5040,11897
20241114,152100,50076884165,5050,5020,5060,5000,23199
20241114,152000,49959869785,5010,4980,5020,4980,10740
20241114,151900,49906111610,4985,5020,5040,4950,62675
20241114,151800,49593858140,5020,5020,5040,5020,11175
20241114,151700,49537620600,5020,5030,5050,5010,13647
20241114,151600,49469036090,5050,5030,5060,5010,11023
20241114,151500,49413550700,5060,5040,5060,5030,8003
20241114,151400,49373177850,5040,5060,5070,5040,8076
20241114,151300,49332360830,5060,5080,5080,5060,7899
20241114,151200,49292307490,5070,5080,5090,5070,20414
20241114,151100,49188668550,5080,5060,5080,5050,15387
20241114,151000,49110731360,5070,5060,5070,5050,7567
20241114,150900,49072383690,5050,5040,5060,5040,7675
20241114,150800,49033589830,5060,5010,5060,4985,13933
20241114,150700,48963482585,5010,5040,5040,4980,36697
20241114,150600,48780091520,5010,5050,5050,5010,12967
20241114,150500,48714929200,5050,5050,5060,5030,5277
20241114,150400,48688314880,5060,5040,5070,5020,8533
20241114,150300,48645285090,5070,5050,5070,5040,6400
20241114,150200,48612945480,5040,5070,5090,5040,8637
20241114,150100,48569208610,5090,5070,5090,5070,8256
20241114,150000,48527272050,5080,5080,5080,5060,6949
20241114,145900,48491997670,5060,5090,5090,5060,11101
20241114,145800,48435631090,5080,5070,5090,5070,8160
20241114,145700,48394179090,5080,5060,5090,5040,14063
20241114,145600,48322794220,5060,5060,5080,5040,14831
20241114,145500,48247732640,5050,5040,5070,5040,3964
20241114,145400,48227688090,5060,5020,5060,5020,5962
20241114,145300,48197628490,5030,5050,5070,5010,14249
20241114,145200,48125939800,5050,5060,5080,5040,19301
20241114,145100,48028390830,5050,5070,5080,5050,8233
20241114,145000,47986656230,5070,5060,5080,5050,12412
20241114,144900,47923805370,5050,5050,5060,5040,12588
20241114,144800,47860206800,5060,5040,5070,5040,10497
20241114,144700,47807073810,5060,5040,5060,5030,5916
20241114,144600,47777201790,5030,5050,5050,5010,10327
20241114,144500,47725235930,5050,5060,5080,5040,16985
20241114,144400,47639355600,5070,5070,5080,5060,9962
20241114,144300,47588800470,5070,5070,5080,5040,24140
20241114,144200,47466509130,5070,4995,5080,4985,54785
20241114,144100,47190219375,4990,4940,5000,4940,25750
20241114,144000,47062367420,4940,4940,4965,4940,31445
20241114,143900,46906637515,4935,4965,4965,4900,48886
20241114,143800,46665631940,4960,5040,5060,4945,89239
20241114,143700,46220668295,5040,5030,5050,5010,13867
20241114,143600,46150942285,5020,5050,5080,5010,67672
20241114,143500,45810377035,5070,5070,5080,5050,24663
20241114,143400,45685677965,5060,5120,5120,5050,28973
20241114,143300,45538653505,5090,5100,5120,5080,12778
20241114,143200,45473475775,5100,5100,5120,5080,20870
20241114,143100,45367212175,5120,5110,5130,5100,17621
20241114,143000,45277250895,5130,5130,5140,5110,8487
20241114,142900,45233747925,5120,5140,5140,5110,10056
20241114,142800,45182226455,5140,5120,5140,5120,5432
20241114,142700,45154350085,5120,5150,5150,5120,5114
20241114,142600,45128069045,5130,5140,5150,5120,9623
20241114,142500,45078684735,5130,5130,5150,5130,4942
20241114,142400,45053284955,5130,5120,5150,5120,6358
20241114,142300,45020592995,5120,5130,5140,5120,9658
20241114,142200,44970997285,5140,5130,5150,5120,10363
20241114,142100,44917763145,5130,5120,5140,5120,6040
20241114,142000,44886781045,5120,5130,5150,5120,17421
20241114,141900,44797227015,5130,5120,5150,5120,15880
20241114,141800,44715690145,5130,5110,5130,5110,11620
20241114,141700,44656165565,5120,5120,5120,5080,11125
20241114,141600,44599267995,5080,5110,5130,5070,23786
20241114,141500,44477880335,5120,5110,5120,5110,4306
20241114,141400,44455841915,5110,5100,5120,5100,4858
20241114,141300,44431002015,5100,5110,5110,5090,6312
20241114,141200,44398792585,5100,5110,5130,5100,12784
20241114,141100,44333345215,5120,5120,5120,5110,13801
20241114,141000,44262753505,5110,5120,5120,5110,8672
20241114,140900,44218364605,5110,5050,5120,5050,17525
20241114,140800,44128944985,5070,5100,5100,5050,55831
20241114,140700,43846167565,5090,5100,5110,5080,7809
20241114,140600,43806388505,5110,5100,5120,5080,13713
20241114,140500,43736512245,5120,5100,5120,5100,4113
20241114,140400,43715491545,5100,5130,5130,5090,15565
20241114,140300,43635979175,5100,5120,5140,5100,11970
20241114,140200,43574699515,5130,5130,5140,5120,11078
20241114,140100,43517836325,5130,5140,5140,5130,9066
20241114,140000,43471241405,5130,5120,5140,5080,14229
20241114,135900,43398270575,5120,5110,5120,5080,32407
20241114,135800,43233135265,5100,5110,5130,5100,9353
20241114,135700,43185320735,5130,5110,5130,5100,10104
20241114,135600,43133650575,5100,5130,5130,5100,12245
20241114,135500,43071026735,5130,5120,5130,5110,5635
20241114,135400,43042154255,5120,5120,5130,5110,7190
20241114,135300,43005318275,5120,5130,5130,5110,7197
20241114,135200,42968482635,5130,5110,5130,5110,8312
20241114,135100,42925929705,5110,5130,5130,5110,16280
20241114,135000,42842597915,5110,5120,5140,5110,7648
20241114,134900,42803435155,5140,5130,5150,5120,4496
20241114,134800,42780341285,5140,5140,5160,5130,8814
20241114,134700,42734986285,5140,5160,5160,5140,7580
20241114,134600,42695927085,5160,5160,5170,5140,5638
20241114,134500,42666850235,5160,5160,5170,5140,6226
20241114,134400,42634744125,5140,5160,5160,5140,8960
20241114,134300,42588550595,5160,5140,5160,5140,5538
20241114,134200,42559989345,5140,5150,5160,5140,10883
20241114,134100,42503896165,5160,5140,5170,5140,8247
20241114,134000,42461389695,5150,5140,5160,5140,7318
20241114,133900,42423704485,5140,5130,5150,5120,7691
20241114,133800,42384183395,5120,5130,5140,5110,5779
20241114,133700,42354561645,5130,5110,5130,5110,7228
20241114,133600,42317567805,5110,5130,5130,5100,5931
20241114,133500,42287230535,5130,5110,5140,5110,7337
20241114,133400,42249649055,5110,5100,5120,5090,8408
20241114,133300,42206767335,5110,5100,5120,5090,7836
20241114,133200,42166753535,5100,5120,5140,5100,17110
20241114,133100,42079066785,5130,5130,5140,5120,9492
20241114,133000,42030361565,5140,5090,5140,5090,28004
20241114,132900,41886743475,5090,5100,5110,5090,6913
20241114,132800,41851490315,5090,5110,5120,5090,12239
20241114,132700,41789030305,5120,5110,5120,5060,61408
20241114,132600,41476542145,5110,5110,5130,5100,16033
20241114,132500,41394566745,5110,5140,5140,5110,19230
20241114,132400,41295925085,5140,5130,5150,5120,7531
20241114,132300,41257232765,5140,5150,5150,5110,8452
20241114,132200,41213866395,5150,5100,5150,5100,5989
20241114,132100,41183099095,5100,5170,5170,5100,19322
20241114,132000,41084145445,5150,5180,5180,5130,12395
20241114,131900,41020156295,5160,5170,5180,5150,10035
20241114,131800,40968262475,5170,5160,5180,5150,8825
20241114,131700,40922617045,5150,5120,5170,5120,13420
20241114,131600,40853531935,5120,5180,5180,5100,48607
20241114,131500,40603984615,5170,5190,5200,5170,30567
20241114,131400,40445324075,5200,5200,5220,5180,40636
20241114,131300,40234077835,5210,5200,5210,5180,31869
20241114,131200,40068364005,5190,5170,5200,5170,7266
20241114,131100,40030671785,5190,5180,5200,5170,13196
20241114,131000,39962241625,5190,5180,5190,5170,18470
20241114,130900,39866509905,5180,5180,5200,5180,17481
20241114,130800,39775750515,5180,5180,5190,5160,22432
20241114,130700,39659491775,5190,5180,5190,5170,18995
20241114,130600,39561099885,5180,5180,5190,5160,30141
20241114,130500,39404923035,5170,5170,5180,5160,13695
20241114,130400,39334094115,5170,5180,5180,5150,13549
20241114,130300,39264115995,5180,5190,5190,5170,21846
20241114,130200,39150955505,5180,5160,5190,5160,22036
20241114,130100,39036933125,5170,5150,5170,5150,6651
20241114,130000,39002611505,5170,5150,5180,5150,7923
20241114,125900,38961694545,5150,5180,5180,5150,15493
20241114,125800,38881595035,5180,5160,5190,5160,11311
20241114,125700,38823018395,5190,5160,5190,5160,28519
20241114,125600,38675504245,5170,5170,5180,5160,13446
20241114,125500,38605990025,5160,5160,5180,5160,11866
20241114,125400,38544624525,5170,5160,5180,5150,15052
20241114,125300,38466847635,5170,5150,5170,5150,6255
20241114,125200,38434526425,5150,5130,5170,5130,9813
20241114,125100,38383879975,5160,5150,5170,5120,10353
20241114,125000,38330562035,5160,5150,5160,5140,9528
20241114,124900,38281465865,5140,5130,5150,5120,17322
20241114,124800,38192588695,5120,5110,5130,5110,4348
20241114,124700,38170315145,5110,5120,5120,5110,7706
20241114,124600,38130901535,5110,5110,5120,5110,7946
20241114,124500,38090232115,5120,5090,5120,5090,7086
20241114,124400,38054007575,5090,5100,5120,5090,7216
20241114,124300,38017213765,5110,5080,5120,5080,6940
20241114,124200,37981808585,5080,5100,5120,5070,14605
20241114,124100,37907302885,5100,5120,5120,5070,25039
20241114,124000,37779938025,5110,5130,5140,5110,8455
20241114,123900,37736585665,5140,5130,5150,5120,11748
20241114,123800,37676225415,5130,5100,5140,5100,14640
20241114,123700,37601374605,5110,5150,5150,5080,43091
20241114,123600,37381413835,5150,5170,5170,5130,10756
20241114,123500,37326022445,5170,5160,5180,5150,14445
20241114,123400,37251393105,5170,5160,5170,5160,5071
20241114,123300,37225180095,5160,5160,5180,5160,4721
20241114,123200,37200762115,5170,5160,5170,5160,9649
20241114,123100,37150927315,5170,5160,5170,5150,4204
20241114,123000,37129206215,5160,5170,5170,5150,9562
20241114,122900,37079809675,5160,5170,5170,5150,5787
20241114,122800,37049896305,5170,5160,5170,5150,4094
20241114,122700,37028748795,5170,5180,5180,5160,7990
20241114,122600,36987401065,5180,5150,5190,5140,30900
20241114,122500,36827369505,5150,5160,5160,5140,8720
20241114,122400,36782497205,5160,5160,5160,5130,12589
20241114,122300,36717722575,5150,5180,5180,5140,19801
20241114,122200,36615574505,5180,5170,5180,5170,21796
20241114,122100,36502714715,5180,5150,5180,5140,10112
20241114,122000,36450417325,5140,5180,5180,5140,14105
20241114,121900,36377697555,5180,5170,5180,5160,19959
20241114,121800,36274490155,5170,5170,5170,5150,10886
20241114,121700,36218262985,5170,5160,5170,5150,10796
20241114,121600,36162476895,5150,5170,5180,5150,30844
20241114,121500,36003009045,5170,5140,5170,5140,19813
20241114,121400,35900748165,5140,5130,5150,5130,6365
20241114,121300,35867981405,5130,5150,5160,5130,15587
20241114,121200,35787794455,5140,5130,5160,5130,16560
20241114,121100,35702514855,5130,5110,5140,5110,10513
20241114,121000,35648726865,5120,5130,5130,5100,12317
20241114,120900,35585726305,5120,5150,5160,5110,12234
20241114,120800,35522838115,5150,5160,5170,5150,20917
20241114,120700,35414897235,5150,5140,5160,5140,8791
20241114,120600,35369609995,5150,5120,5150,5100,26091
20241114,120500,35235971765,5120,5140,5150,5120,18246
20241114,120400,35142197505,5140,5140,5150,5130,9338
20241114,120300,35094157815,5140,5140,5160,5130,24219
20241114,120200,34969518875,5140,5130,5140,5130,7643
20241114,120100,34930270265,5130,5150,5160,5130,14070
20241114,120000,34857925045,5150,5150,5160,5140,20027
20241114,115900,34754786185,5160,5150,5160,5130,18505
20241114,115800,34659526815,5160,5170,5170,5140,18257
20241114,115700,34565375005,5160,5200,5200,5160,26218
20241114,115600,34429475315,5190,5150,5210,5140,66218
20241114,115500,34086397615,5150,5120,5150,5110,12655
20241114,115400,34021482695,5130,5120,5130,5090,13207
20241114,115300,33954072925,5120,5120,5130,5090,12941
20241114,115200,33888003375,5130,5120,5140,5110,7435
20241114,115100,33849893395,5130,5140,5140,5110,7612
20241114,115000,33810915065,5130,5100,5140,5100,10459
20241114,114900,33757335795,5120,5120,5120,5080,15310
20241114,114800,33679226495,5120,5100,5120,5090,8263
20241114,114700,33637030925,5090,5110,5120,5070,26465
20241114,114600,33502376925,5110,5120,5150,5100,18584
20241114,114500,33407153005,5150,5170,5170,5120,15746
20241114,114400,33326122185,5170,5150,5170,5120,16800
20241114,114300,33239502455,5140,5140,5180,5140,24690
20241114,114200,33112133515,5150,5160,5180,5140,37527
20241114,114100,32918217985,5150,5150,5160,5140,37893
20241114,114000,32722956325,5140,5100,5170,5070,57583
20241114,113900,32427604335,5100,5060,5100,5060,8029
20241114,113800,32386840495,5080,5090,5090,5060,8541
20241114,113700,32343505485,5080,5070,5100,5060,8992
20241114,113600,32297810105,5060,5080,5090,5060,7340
20241114,113500,32260547185,5080,5100,5120,5080,20368
20241114,113400,32156539805,5100,5080,5110,5080,13485
20241114,113300,32087805255,5080,5090,5090,5070,16321
20241114,113200,32004912935,5070,5060,5090,5060,6137
20241114,113100,31973754625,5060,5070,5080,5050,15395
20241114,113000,31895762535,5070,5070,5090,5050,24221
20241114,112900,31772934415,5060,5050,5080,5050,19211
20241114,112800,31675673305,5050,5040,5090,5030,21611
20241114,112700,31566412165,5030,5000,5050,4990,28830
20241114,112600,31421771520,5000,5040,5060,4990,73821
20241114,112500,31051494290,5050,5040,5060,5020,17538
20241114,112400,30963059430,5040,5070,5090,5040,19684
20241114,112300,30863550580,5070,5110,5110,5030,58762
20241114,112200,30566280420,5100,5060,5120,5060,6634
20241114,112100,30532404760,5060,5080,5120,5060,20914
20241114,112000,30425917260,5100,5150,5150,5060,56900
20241114,111900,30136016950,5140,5150,5170,5140,14112
20241114,111800,30063276200,5160,5120,5170,5120,11624
20241114,111700,30003474050,5130,5130,5140,5120,8708
20241114,111600,29958790040,5130,5130,5140,5090,46111
20241114,111500,29723072730,5130,5150,5180,5130,24062
20241114,111400,29599058920,5140,5130,5170,5120,43033
20241114,111300,29377634650,5150,5220,5220,5110,89251
20241114,111200,28917621050,5210,5220,5240,5210,39023
20241114,111100,28713807770,5210,5240,5240,5210,33767
20241114,111000,28537447050,5240,5210,5240,5200,35215
20241114,110900,28353546600,5210,5240,5240,5190,25880
20241114,110800,28218508680,5240,5220,5250,5210,73914
20241114,110700,27831616800,5210,5210,5230,5200,44177
20241114,110600,27601231540,5220,5190,5220,5180,26240
20241114,110500,27464674190,5180,5200,5200,5170,9270
20241114,110400,27416593610,5180,5190,5200,5170,20724
20241114,110300,27309056810,5190,5170,5210,5170,24165
20241114,110200,27183488110,5170,5190,5190,5160,13326
20241114,110100,27114574330,5180,5200,5210,5170,31229
20241114,110000,26952672560,5210,5190,5220,5190,74388
20241114,105900,26565077290,5200,5200,5220,5180,69484
20241114,105800,26203670870,5190,5180,5200,5170,40411
20241114,105700,25993948380,5190,5160,5190,5160,28874
20241114,105600,25844348720,5160,5170,5190,5150,36572
20241114,105500,25655002180,5160,5160,5170,5150,9418
20241114,105400,25606389600,5170,5140,5170,5140,12979
20241114,105300,25539452710,5160,5160,5170,5140,16739
20241114,105200,25453195130,5140,5170,5170,5140,22422
20241114,105100,25337581080,5160,5150,5180,5150,18912
20241114,105000,25239861990,5150,5160,5170,5140,28043
20241114,104900,25095173070,5150,5150,5160,5140,6551
20241114,104800,25061429850,5140,5130,5160,5130,10797
20241114,104700,25005852290,5150,5140,5170,5130,20848
20241114,104600,24898523370,5150,5170,5170,5130,16965
20241114,104500,24811116750,5170,5140,5190,5130,65797
20241114,104400,24470800330,5140,5140,5150,5120,17997
20241114,104300,24378387020,5130,5150,5170,5130,64810
20241114,104200,24044413740,5150,5090,5150,5080,25445
20241114,104100,23914176160,5090,5110,5120,5070,5702
20241114,104000,23885137780,5110,5080,5120,5080,28859
20241114,103900,23737733880,5090,5100,5100,5050,39604
20241114,103800,23537053160,5100,5110,5120,5090,10226
20241114,103700,23484870320,5110,5130,5140,5110,19394
20241114,103600,23385448240,5130,5100,5140,5090,21239
20241114,103500,23276557080,5100,5110,5110,5080,34453
20241114,103400,23101263450,5110,5110,5130,5090,17465
20241114,103300,23012177300,5130,5110,5130,5090,29722
20241114,103200,22860561180,5110,5110,5120,5100,25089
20241114,103100,22732365090,5120,5150,5160,5090,47682
20241114,103000,22488756470,5160,5140,5180,5130,24326
20241114,102900,22363299250,5140,5160,5170,5100,79522
20241114,102800,21955710980,5170,5150,5170,5140,49803
20241114,102700,21699206800,5150,5170,5170,5150,31982
20241114,102600,21534204180,5170,5170,5200,5160,27644
20241114,102500,21391055190,5180,5210,5220,5170,17453
20241114,102400,21300540080,5200,5180,5220,5160,85181
20241114,102300,20859893290,5180,5230,5230,5180,48541
20241114,102200,20607770170,5230,5220,5230,5180,47759
20241114,102100,20359540770,5210,5250,5250,5200,53760
20241114,102000,20079131050,5250,5220,5270,5220,26547
20241114,101900,19939692320,5220,5240,5260,5210,43102
20241114,101800,19714139410,5250,5250,5260,5230,35519
20241114,101700,19527727670,5250,5230,5270,5200,53614
20241114,101600,19247213770,5230,5270,5270,5210,64170
20241114,101500,18910840800,5260,5240,5280,5230,68250
20241114,101400,18551641130,5230,5240,5250,5210,82744
20241114,101300,18119397110,5240,5280,5330,5230,142320
20241114,101200,17371411170,5260,5340,5350,5250,228678
20241114,101100,16162526760,5340,5360,5370,5270,204602
20241114,101000,15071893540,5360,5240,5400,5190,456114
20241114,100900,12647545280,5240,5280,5340,5220,289492
20241114,100800,11121198890,5290,5170,5360,5140,384308
20241114,100700,9092483560,5170,5140,5300,5090,401770
20241114,100600,6997251440,5140,5120,5180,5100,95966
20241114,100500,6504085480,5150,5170,5230,5110,177251
20241114,100400,5589152550,5170,5120,5210,5090,177938
20241114,100300,4672309830,5110,5090,5170,5080,121369
20241114,100200,4050263720,5100,5100,5150,5020,137583
20241114,100100,3350441440,5100,4975,5280,4965,454758
20241114,100000,1011182580,4975,4990,5130,4900,199289