stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,210400,66948117840,6300,6300,6300,6300,177593
20241114,210300,66948117840,6300,6300,6300,6300,0
20241114,210200,66948117840,6300,6300,6300,6300,0
20241114,210100,66948117840,6300,6300,6300,6300,0
20241114,210000,66948117840,6300,6300,6300,6300,0
20241114,205900,66948117840,6300,6300,6300,6300,0
20241114,205800,66948117840,6300,6300,6300,6300,0
20241114,205700,66948117840,6300,6300,6300,6300,0
20241114,205600,66948117840,6300,6300,6300,6300,0
20241114,205500,66948117840,6300,6300,6300,6300,0
20241114,205400,66948117840,6300,6300,6300,6300,0
20241114,205300,66948117840,6300,6300,6300,6300,0
20241114,205200,66948117840,6300,6300,6300,6300,0
20241114,205100,66948117840,6300,6300,6300,6300,0
20241114,205000,66948117840,6300,6300,6300,6300,0
20241114,204900,66948117840,6300,6300,6300,6300,0
20241114,204800,66948117840,6300,6300,6300,6300,0
20241114,204700,66948117840,6300,6300,6300,6300,0
20241114,204600,66948117840,6300,6300,6300,6300,0
20241114,204500,66948117840,6300,6300,6300,6300,0
20241114,204400,66948117840,6300,6300,6300,6300,0
20241114,204300,66948117840,6300,6300,6300,6300,0
20241114,204200,66948117840,6300,6300,6300,6300,0
20241114,204100,66948117840,6300,6300,6300,6300,0
20241114,204000,66948117840,6300,6300,6300,6300,0
20241114,203900,66948117840,6300,6300,6300,6300,0
20241114,203800,66948117840,6300,6300,6300,6300,0
20241114,203700,66948117840,6300,6300,6300,6300,0
20241114,203600,66948117840,6300,6300,6300,6300,0
20241114,203500,66948117840,6300,6300,6300,6300,0
20241114,203400,66948117840,6300,6300,6300,6300,177593
20241114,203300,66948117840,6300,6300,6300,6300,0
20241114,203200,66948117840,6300,6300,6300,6300,0
20241114,203100,66948117840,6300,6300,6300,6300,0
20241114,203000,66948117840,6300,6300,6300,6300,0
20241114,202900,66948117840,6300,6300,6300,6300,0
20241114,202800,66948117840,6300,6300,6300,6300,0
20241114,202700,66948117840,6300,6300,6300,6300,0
20241114,202600,66948117840,6300,6300,6300,6300,0
20241114,202500,66948117840,6300,6300,6300,6300,0
20241114,202400,66948117840,6300,6300,6300,6300,0
20241114,202300,66948117840,6300,6300,6300,6300,0
20241114,202200,66948117840,6300,6300,6300,6300,0
20241114,202100,66948117840,6300,6300,6300,6300,0
20241114,202000,66948117840,6300,6300,6300,6300,0
20241114,201900,66948117840,6300,6300,6300,6300,0
20241114,201800,66948117840,6300,6300,6300,6300,0
20241114,201700,66948117840,6300,6300,6300,6300,0
20241114,201600,66948117840,6300,6300,6300,6300,0
20241114,201500,66948117840,6300,6300,6300,6300,0
20241114,201400,66948117840,6300,6300,6300,6300,0
20241114,201300,66948117840,6300,6300,6300,6300,0
20241114,201200,66948117840,6300,6300,6300,6300,0
20241114,201100,66948117840,6300,6300,6300,6300,0
20241114,201000,66948117840,6300,6300,6300,6300,0
20241114,200900,66948117840,6300,6300,6300,6300,0
20241114,200800,66948117840,6300,6300,6300,6300,0
20241114,200700,66948117840,6300,6300,6300,6300,0
20241114,200600,66948117840,6300,6300,6300,6300,0
20241114,200500,66948117840,6300,6300,6300,6300,0
20241114,200400,66948117840,6300,6300,6300,6300,177593
20241114,200300,66948117840,6300,6300,6300,6300,0
20241114,200200,66948117840,6300,6300,6300,6300,0
20241114,200100,66948117840,6300,6300,6300,6300,0
20241114,200000,66948117840,6300,6300,6300,6300,0
20241114,195900,66948117840,6300,6300,6300,6300,0
20241114,195800,66948117840,6300,6300,6300,6300,0
20241114,195700,66948117840,6300,6300,6300,6300,0
20241114,195600,66948117840,6300,6300,6300,6300,0
20241114,195500,66948117840,6300,6300,6300,6300,0
20241114,195400,66948117840,6300,6300,6300,6300,0
20241114,195300,66948117840,6300,6300,6300,6300,0
20241114,195200,66948117840,6300,6300,6300,6300,0
20241114,195100,66948117840,6300,6300,6300,6300,0
20241114,195000,66948117840,6300,6300,6300,6300,0
20241114,194900,66948117840,6300,6300,6300,6300,0
20241114,194800,66948117840,6300,6300,6300,6300,0
20241114,194700,66948117840,6300,6300,6300,6300,0
20241114,194600,66948117840,6300,6300,6300,6300,0
20241114,194500,66948117840,6300,6300,6300,6300,0
20241114,194400,66948117840,6300,6300,6300,6300,0
20241114,194300,66948117840,6300,6300,6300,6300,0
20241114,194200,66948117840,6300,6300,6300,6300,0
20241114,194100,66948117840,6300,6300,6300,6300,0
20241114,194000,66948117840,6300,6300,6300,6300,0
20241114,193900,66948117840,6300,6300,6300,6300,0
20241114,193800,66948117840,6300,6300,6300,6300,0
20241114,193700,66948117840,6300,6300,6300,6300,0
20241114,193600,66948117840,6300,6300,6300,6300,0
20241114,193500,66948117840,6300,6300,6300,6300,0
20241114,193400,66948117840,6300,6300,6300,6300,177593
20241114,193300,66948117840,6300,6300,6300,6300,0
20241114,193200,66948117840,6300,6300,6300,6300,0
20241114,193100,66948117840,6300,6300,6300,6300,0
20241114,193000,66948117840,6300,6300,6300,6300,0
20241114,192900,66948117840,6300,6300,6300,6300,0
20241114,192800,66948117840,6300,6300,6300,6300,0
20241114,192700,66948117840,6300,6300,6300,6300,0
20241114,192600,66948117840,6300,6300,6300,6300,0
20241114,192500,66948117840,6300,6300,6300,6300,0
20241114,192400,66948117840,6300,6300,6300,6300,0
20241114,192300,66948117840,6300,6300,6300,6300,0
20241114,192200,66948117840,6300,6300,6300,6300,0
20241114,192100,66948117840,6300,6300,6300,6300,0
20241114,192000,66948117840,6300,6300,6300,6300,0
20241114,191900,66948117840,6300,6300,6300,6300,0
20241114,191800,66948117840,6300,6300,6300,6300,0
20241114,191700,66948117840,6300,6300,6300,6300,0
20241114,191600,66948117840,6300,6300,6300,6300,0
20241114,191500,66948117840,6300,6300,6300,6300,0
20241114,191400,66948117840,6300,6300,6300,6300,0
20241114,191300,66948117840,6300,6300,6300,6300,0
20241114,191200,66948117840,6300,6300,6300,6300,0
20241114,191100,66948117840,6300,6300,6300,6300,0
20241114,191000,66948117840,6300,6300,6300,6300,0
20241114,190900,66948117840,6300,6300,6300,6300,0
20241114,190800,66948117840,6300,6300,6300,6300,0
20241114,190700,66948117840,6300,6300,6300,6300,0
20241114,190600,66948117840,6300,6300,6300,6300,0
20241114,190500,66948117840,6300,6300,6300,6300,0
20241114,190400,66948117840,6300,6300,6300,6300,177593
20241114,190300,66948117840,6300,6300,6300,6300,0
20241114,190200,66948117840,6300,6300,6300,6300,0
20241114,190100,66948117840,6300,6300,6300,6300,0
20241114,190000,66948117840,6300,6300,6300,6300,0
20241114,185900,66948117840,6300,6300,6300,6300,0
20241114,185800,66948117840,6300,6300,6300,6300,0
20241114,185700,66948117840,6300,6300,6300,6300,0
20241114,185600,66948117840,6300,6300,6300,6300,0
20241114,185500,66948117840,6300,6300,6300,6300,0
20241114,185400,66948117840,6300,6300,6300,6300,0
20241114,185300,66948117840,6300,6300,6300,6300,0
20241114,185200,66948117840,6300,6300,6300,6300,0
20241114,185100,66948117840,6300,6300,6300,6300,0
20241114,185000,66948117840,6300,6300,6300,6300,0
20241114,184900,66948117840,6300,6300,6300,6300,0
20241114,184800,66948117840,6300,6300,6300,6300,0
20241114,184700,66948117840,6300,6300,6300,6300,0
20241114,184600,66948117840,6300,6300,6300,6300,0
20241114,184500,66948117840,6300,6300,6300,6300,0
20241114,184400,66948117840,6300,6300,6300,6300,0
20241114,184300,66948117840,6300,6300,6300,6300,0
20241114,184200,66948117840,6300,6300,6300,6300,0
20241114,184100,66948117840,6300,6300,6300,6300,0
20241114,184000,66948117840,6300,6300,6300,6300,0
20241114,183900,66948117840,6300,6300,6300,6300,0
20241114,183800,66948117840,6300,6300,6300,6300,0
20241114,183700,66948117840,6300,6300,6300,6300,0
20241114,183600,66948117840,6300,6300,6300,6300,0
20241114,183500,66948117840,6300,6300,6300,6300,0
20241114,183400,66948117840,6300,6300,6300,6300,177593
20241114,183300,66948117840,6300,6300,6300,6300,0
20241114,183200,66948117840,6300,6300,6300,6300,0
20241114,183100,66948117840,6300,6300,6300,6300,0
20241114,183000,66948117840,6300,6300,6300,6300,0
20241114,182900,66948117840,6300,6300,6300,6300,0
20241114,182800,66948117840,6300,6300,6300,6300,0
20241114,182700,66948117840,6300,6300,6300,6300,0
20241114,182600,66948117840,6300,6300,6300,6300,0
20241114,182500,66948117840,6300,6300,6300,6300,0
20241114,182400,66948117840,6300,6300,6300,6300,0
20241114,182300,66948117840,6300,6300,6300,6300,0
20241114,182200,66948117840,6300,6300,6300,6300,0
20241114,182100,66948117840,6300,6300,6300,6300,0
20241114,182000,66948117840,6300,6300,6300,6300,0
20241114,181900,66948117840,6300,6300,6300,6300,0
20241114,181800,66948117840,6300,6300,6300,6300,0
20241114,181700,66948117840,6300,6300,6300,6300,0
20241114,181600,66948117840,6300,6300,6300,6300,0
20241114,181500,66948117840,6300,6300,6300,6300,0
20241114,181400,66948117840,6300,6300,6300,6300,0
20241114,181300,66948117840,6300,6300,6300,6300,0
20241114,181200,66948117840,6300,6300,6300,6300,0
20241114,181100,66948117840,6300,6300,6300,6300,0
20241114,181000,66948117840,6300,6300,6300,6300,0
20241114,180900,66948117840,6300,6300,6300,6300,0
20241114,180800,66948117840,6300,6300,6300,6300,0
20241114,180700,66948117840,6300,6300,6300,6300,0
20241114,180600,66948117840,6300,6300,6300,6300,0
20241114,180500,66948117840,6300,6300,6300,6300,0
20241114,180400,66948117840,6300,6300,6300,6300,177593
20241114,180300,66948117840,6300,6300,6300,6300,0
20241114,180200,66948117840,6300,6300,6300,6300,0
20241114,180100,66948117840,6300,6300,6300,6300,0
20241114,180000,66948117840,6300,6300,6300,6300,0
20241114,175900,66948117840,6300,6300,6300,6300,0
20241114,175800,66948117840,6300,6300,6300,6300,0
20241114,175700,66948117840,6300,6300,6300,6300,0
20241114,175600,66948117840,6300,6300,6300,6300,0
20241114,175500,66948117840,6300,6300,6300,6300,0
20241114,175400,66948117840,6300,6300,6300,6300,0
20241114,175300,66948117840,6300,6300,6300,6300,0
20241114,175200,66948117840,6300,6300,6300,6300,0
20241114,175100,66948117840,6300,6300,6300,6300,0
20241114,175000,66948117840,6300,6300,6300,6300,0
20241114,174900,66948117840,6300,6300,6300,6300,0
20241114,174800,66948117840,6300,6300,6300,6300,0
20241114,174700,66948117840,6300,6300,6300,6300,0
20241114,174600,66948117840,6300,6300,6300,6300,0
20241114,174500,66948117840,6300,6300,6300,6300,0
20241114,174400,66948117840,6300,6300,6300,6300,0
20241114,174300,66948117840,6300,6300,6300,6300,0
20241114,174200,66948117840,6300,6300,6300,6300,0
20241114,174100,66948117840,6300,6300,6300,6300,0
20241114,174000,66948117840,6300,6300,6300,6300,0
20241114,173900,66948117840,6300,6300,6300,6300,0
20241114,173800,66948117840,6300,6300,6300,6300,0
20241114,173700,66948117840,6300,6300,6300,6300,0
20241114,173600,66948117840,6300,6300,6300,6300,0
20241114,173500,66948117840,6300,6300,6300,6300,0
20241114,173400,66948117840,6300,6300,6300,6300,177593
20241114,173300,66948117840,6300,6300,6300,6300,0
20241114,173200,66948117840,6300,6300,6300,6300,0
20241114,173100,66948117840,6300,6300,6300,6300,0
20241114,173000,66948117840,6300,6300,6300,6300,0
20241114,172900,66948117840,6300,6300,6300,6300,0
20241114,172800,66948117840,6300,6300,6300,6300,0
20241114,172700,66948117840,6300,6300,6300,6300,0
20241114,172600,66948117840,6300,6300,6300,6300,0
20241114,172500,66948117840,6300,6300,6300,6300,0
20241114,172400,66948117840,6300,6300,6300,6300,0
20241114,172300,66948117840,6300,6300,6300,6300,0
20241114,172200,66948117840,6300,6300,6300,6300,0
20241114,172100,66948117840,6300,6300,6300,6300,0
20241114,172000,66948117840,6300,6300,6300,6300,0
20241114,171900,66948117840,6300,6300,6300,6300,0
20241114,171800,66948117840,6300,6300,6300,6300,0
20241114,171700,66948117840,6300,6300,6300,6300,0
20241114,171600,66948117840,6300,6300,6300,6300,0
20241114,171500,66948117840,6300,6300,6300,6300,0
20241114,171400,66948117840,6300,6300,6300,6300,0
20241114,171300,66948117840,6300,6300,6300,6300,0
20241114,171200,66948117840,6300,6300,6300,6300,0
20241114,171100,66948117840,6300,6300,6300,6300,0
20241114,171000,66948117840,6300,6300,6300,6300,0
20241114,170900,66948117840,6300,6300,6300,6300,0
20241114,170800,66948117840,6300,6300,6300,6300,0
20241114,170700,66948117840,6300,6300,6300,6300,0
20241114,170600,66948117840,6300,6300,6300,6300,0
20241114,170500,66948117840,6300,6300,6300,6300,0
20241114,170400,66948117840,6300,6300,6300,6300,177593
20241114,170300,66948117840,6300,6300,6300,6300,0
20241114,170200,66948117840,6300,6300,6300,6300,0
20241114,170100,66948117840,6300,6300,6300,6300,0
20241114,170000,66948117840,6300,6300,6300,6300,0
20241114,165900,66948117840,6300,6300,6300,6300,0
20241114,165800,66948117840,6300,6300,6300,6300,0
20241114,165700,66948117840,6300,6300,6300,6300,0
20241114,165600,66948117840,6300,6300,6300,6300,0
20241114,165500,66948117840,6300,6300,6300,6300,0
20241114,165400,66948117840,6300,6300,6300,6300,0
20241114,165300,66948117840,6300,6300,6300,6300,0
20241114,165200,66948117840,6300,6300,6300,6300,0
20241114,165100,66948117840,6300,6300,6300,6300,0
20241114,165000,66948117840,6300,6300,6300,6300,0
20241114,164900,66948117840,6300,6300,6300,6300,0
20241114,164800,66948117840,6300,6300,6300,6300,0
20241114,164700,66948117840,6300,6300,6300,6300,0
20241114,164600,66948117840,6300,6300,6300,6300,0
20241114,164500,66948117840,6300,6300,6300,6300,0
20241114,164400,66948117840,6300,6300,6300,6300,0
20241114,164300,66948117840,6300,6300,6300,6300,0
20241114,164200,66948117840,6300,6300,6300,6300,0
20241114,164100,66948117840,6300,6300,6300,6300,0
20241114,164000,66948117840,6300,6300,6300,6300,0
20241114,163900,66948117840,6300,6300,6300,6300,0
20241114,163800,66948117840,6300,6300,6300,6300,0
20241114,163700,66948117840,6300,6300,6300,6300,0
20241114,163600,66948117840,6300,6300,6300,6300,0
20241114,163500,66948117840,6300,6300,6300,6300,0
20241114,163400,66948117840,6300,6300,6300,6300,177593
20241114,163300,66948117840,6300,6300,6300,6300,0
20241114,163200,66948117840,6300,6300,6300,6300,0
20241114,163100,66948117840,6300,6300,6300,6300,0
20241114,163000,66948117840,6300,6300,6300,6300,177593
20241114,162900,65829281940,6300,6300,6300,6300,0
20241114,162800,65829281940,6300,6300,6300,6300,0
20241114,162700,65829281940,6300,6300,6300,6300,0
20241114,162600,65829281940,6300,6300,6300,6300,0
20241114,162500,65829281940,6300,6300,6300,6300,0
20241114,162400,65829281940,6300,6300,6300,6300,0
20241114,162300,65829281940,6300,6300,6300,6300,0
20241114,162200,65829281940,6300,6300,6300,6300,0
20241114,162100,65829281940,6300,6300,6300,6300,0
20241114,162000,65829281940,6300,6300,6300,6300,0
20241114,161900,65829281940,6300,6230,6310,6220,197957
20241114,161800,64587392240,6230,6190,6230,6180,32901
20241114,161700,64383343280,6190,6180,6200,6180,30085
20241114,161600,64196979970,6180,6190,6200,6170,27508
20241114,161500,64026876700,6200,6210,6220,6190,44818
20241114,161400,63748659450,6210,6190,6220,6170,49109
20241114,161300,63444231280,6180,6170,6190,6140,30428
20241114,161200,63256297700,6170,6140,6170,6140,19928
20241114,161100,63133676070,6150,6120,6150,6110,10128
20241114,161000,63071600730,6120,6120,6140,6110,7576
20241114,160900,63025201720,6120,6070,6140,6070,20563
20241114,160800,62899785730,6070,6070,6080,6050,26300
20241114,160700,62740309820,6070,6070,6070,6060,6239
20241114,160600,62702478310,6070,6080,6080,6050,21498
20241114,160500,62572147920,6080,6100,6100,6070,11077
20241114,160400,62504772430,6090,6110,6110,6090,4586
20241114,160300,62476820050,6100,6100,6110,6090,5324
20241114,160200,62444367580,6110,6120,6130,6100,6050
20241114,160100,62407401000,6130,6130,6130,6120,3589
20241114,160000,62385427200,6130,6130,6130,6120,1830
20241114,155900,62374209870,6130,6120,6140,6110,2479
20241114,155800,62359022010,6120,6100,6140,6100,4025
20241114,155700,62334376000,6100,6110,6120,6100,11101
20241114,155600,62266612190,6120,6130,6130,6100,6320
20241114,155500,62227972070,6130,6100,6130,6090,5313
20241114,155400,62195525930,6100,6110,6110,6080,3107
20241114,155300,62176618740,6110,6110,6120,6080,8104
20241114,155200,62127241540,6120,6100,6180,6070,61845
20241114,155100,61748668460,6100,6130,6130,6100,15668
20241114,155000,61652969070,6120,6130,6130,6120,3260
20241114,154900,61633012040,6120,6130,6130,6120,176
20241114,154800,61631934240,6120,6110,6140,6110,6245
20241114,154700,61593729860,6110,6120,6130,6110,16466
20241114,154600,61492989110,6120,6130,6140,6120,8220
20241114,154500,61442600640,6130,6160,6160,6130,2356
20241114,154400,61428144730,6160,6150,6160,6140,2008
20241114,154300,61415801370,6140,6150,6150,6140,4969
20241114,154200,61385278380,6130,6150,6160,6130,6032
20241114,154100,61348244960,6150,6150,6160,6150,3300
20241114,154000,61327929670,6150,6140,6150,6140,4880
20241114,153900,61297918670,6140,6140,6150,6130,1830
20241114,153800,61286681980,6140,6150,6150,6140,5425
20241114,153700,61253355620,6140,6140,6150,6140,2609
20241114,153600,61237322600,6140,6140,6150,6130,6462
20241114,153500,61197656910,6140,6140,6140,6120,1291
20241114,153400,61189752330,6130,6130,6130,6120,3562
20241114,153300,61167924580,6130,6140,6140,6130,1649
20241114,153200,61157815970,6150,6170,6170,6130,14797
20241114,153100,61066713500,6170,6170,6180,6160,5820
20241114,153000,61030786360,6160,6170,6180,6160,8586
20241114,152900,60977838260,6170,6150,6170,6150,7847
20241114,152800,60929499310,6150,6150,6150,6140,5596
20241114,152700,60895084010,6140,6130,6150,6120,7426
20241114,152600,60849515520,6130,6140,6140,6110,11323
20241114,152500,60780165730,6140,6120,6140,6120,8077
20241114,152400,60730719950,6120,6120,6140,6120,3349
20241114,152300,60710188430,6120,6140,6140,6120,3639
20241114,152200,60687881250,6130,6140,6140,6130,2001
20241114,152100,60675613050,6120,6140,6140,6120,2906
20241114,152000,60657805790,6120,6150,6150,6120,8919
20241114,151900,60603067320,6150,6140,6150,6130,10926
20241114,151800,60535987640,6150,6140,6150,6130,9816
20241114,151700,60475689480,6140,6150,6150,6140,3483
20241114,151600,60454280530,6150,6150,6160,6140,7014
20241114,151500,60411173840,6160,6150,6160,6150,3536
20241114,151400,60389427370,6150,6120,6160,6120,11436
20241114,151300,60319164660,6120,6100,6140,6080,23447
20241114,151200,60175959350,6100,6120,6130,6100,12648
20241114,151100,60098748320,6120,6120,6130,6110,5460
20241114,151000,60065335430,6110,6110,6120,6100,5923
20241114,150900,60029131220,6110,6130,6140,6110,13606
20241114,150800,59945831460,6140,6140,6150,6140,7806
20241114,150700,59897875720,6150,6150,6150,6130,10298
20241114,150600,59834640720,6150,6160,6160,6140,4775
20241114,150500,59805295310,6160,6140,6160,6140,4000
20241114,150400,59780716420,6140,6140,6160,6130,6442
20241114,150300,59741118590,6140,6120,6140,6120,6224
20241114,150200,59702977120,6120,6110,6130,6100,4540
20241114,150100,59675226700,6110,6120,6120,6100,25529
20241114,150000,59519357250,6120,6130,6140,6120,11794
20241114,145900,59447132890,6130,6130,6150,6120,20409
20241114,145800,59321922740,6140,6160,6170,6130,13977
20241114,145700,59235975810,6170,6180,6200,6170,20202
20241114,145600,59110991490,6170,6150,6190,6150,12451
20241114,145500,59034213210,6150,6140,6150,6130,13319
20241114,145400,58952489860,6140,6140,6150,6140,2616
20241114,145300,58936422830,6150,6150,6160,6140,8365
20241114,145200,58885046410,6150,6140,6160,6140,7893
20241114,145100,58836530900,6130,6140,6150,6130,14619
20241114,145000,58746829670,6150,6140,6160,6140,12153
20241114,144900,58672119940,6130,6130,6140,6100,35628
20241114,144800,58454267400,6120,6130,6140,6120,17880
20241114,144700,58344793200,6130,6150,6160,6130,17265
20241114,144600,58238859730,6150,6150,6170,6150,10128
20241114,144500,58176462780,6160,6150,6160,6140,8014
20241114,144400,58127230550,6140,6140,6160,6130,22470
20241114,144300,57989307020,6140,6160,6160,6140,17008
20241114,144200,57884684030,6170,6180,6190,6170,7999
20241114,144100,57835288070,6190,6170,6190,6170,7830
20241114,144000,57786909440,6170,6190,6190,6170,5406
20241114,143900,57753511090,6180,6180,6190,6170,20234
20241114,143800,57628623330,6180,6160,6190,6140,32858
20241114,143700,57426003800,6160,6160,6170,6120,65435
20241114,143600,57024528640,6160,6190,6200,6150,48574
20241114,143500,56725100090,6190,6170,6220,6170,27410
20241114,143400,56555651720,6170,6240,6240,6170,45810
20241114,143300,56271971370,6240,6250,6260,6230,17727
20241114,143200,56161221700,6260,6250,6260,6250,8308
20241114,143100,56109287720,6250,6250,6260,6250,6011
20241114,143000,56071716840,6260,6250,6270,6250,18882
20241114,142900,55953448760,6250,6260,6260,6250,3466
20241114,142800,55931771960,6260,6250,6270,6250,9021
20241114,142700,55875318420,6250,6270,6270,6240,9299
20241114,142600,55817176880,6270,6260,6270,6250,6591
20241114,142500,55775914220,6260,6230,6260,6230,11552
20241114,142400,55703760740,6240,6240,6250,6230,6712
20241114,142300,55661912050,6240,6220,6240,6220,8545
20241114,142200,55608643250,6220,6220,6230,6210,7226
20241114,142100,55563701810,6220,6200,6230,6190,16865
20241114,142000,55459028780,6210,6210,6210,6180,65579
20241114,141900,55052978070,6210,6230,6230,6210,30555
20241114,141800,54863026860,6230,6220,6240,6220,7457
20241114,141700,54816579790,6220,6230,6240,6220,14242
20241114,141600,54727856860,6240,6230,6250,6230,10090
20241114,141500,54664959070,6230,6250,6250,6220,14817
20241114,141400,54572561630,6250,6240,6250,6240,6359
20241114,141300,54532826970,6240,6230,6250,6230,5770
20241114,141200,54496845220,6230,6230,6250,6220,17804
20241114,141100,54385946600,6230,6250,6260,6230,29598
20241114,141000,54201037030,6250,6250,6260,6240,10363
20241114,140900,54136272330,6250,6270,6270,6250,6550
20241114,140800,54095307170,6270,6270,6280,6250,38897
20241114,140700,53851911800,6270,6290,6300,6270,12215
20241114,140600,53775177780,6290,6270,6300,6270,9162
20241114,140500,53717558380,6280,6290,6290,6270,11527
20241114,140400,53645104320,6290,6280,6300,6260,18123
20241114,140300,53531212080,6280,6250,6280,6250,8922
20241114,140200,53475386850,6250,6260,6260,6250,5821
20241114,140100,53438981440,6260,6280,6280,6260,7020
20241114,140000,53395018920,6280,6270,6280,6260,8381
20241114,135900,53342464500,6270,6270,6270,6250,6568
20241114,135800,53301375220,6260,6260,6270,6250,7404
20241114,135700,53255043610,6250,6260,6270,6250,4849
20241114,135600,53224704390,6260,6280,6280,6250,8397
20241114,135500,53172093500,6270,6270,6280,6260,8676
20241114,135400,53117650780,6270,6260,6270,6240,15172
20241114,135300,53022774480,6260,6270,6270,6250,7642
20241114,135200,52974899920,6270,6250,6270,6250,11323
20241114,135100,52904014260,6250,6230,6250,6220,6973
20241114,135000,52860546250,6220,6220,6230,6220,11462
20241114,134900,52789237190,6230,6220,6230,6220,6334
20241114,134800,52749794280,6220,6240,6250,6220,7395
20241114,134700,52703719810,6230,6240,6240,6210,33971
20241114,134600,52492296480,6230,6250,6250,6230,17952
20241114,134500,52380270380,6250,6260,6270,6250,4207
20241114,134400,52353961370,6260,6250,6270,6240,7368
20241114,134300,52307914530,6250,6260,6280,6240,15993
20241114,134200,52207927450,6260,6290,6290,6260,11775
20241114,134100,52134076780,6290,6290,6300,6280,5689
20241114,134000,52098324300,6290,6300,6300,6290,11451
20241114,133900,52026215480,6300,6300,6300,6260,25005
20241114,133800,51868995410,6300,6260,6300,6260,46896
20241114,133700,51574243860,6260,6250,6270,6250,8475
20241114,133600,51521180970,6260,6240,6260,6230,8145
20241114,133500,51470320310,6240,6230,6240,6210,49476
20241114,133400,51162459590,6240,6230,6250,6230,11715
20241114,133300,51089433230,6230,6250,6260,6230,17126
20241114,133200,50982498610,6250,6250,6260,6250,7425
20241114,133100,50936076230,6250,6260,6260,6250,4634
20241114,133000,50907097540,6250,6260,6280,6240,16656
20241114,132900,50802859940,6260,6240,6270,6230,9935
20241114,132800,50740849930,6250,6260,6270,6240,7770
20241114,132700,50692278050,6260,6250,6260,6240,10901
20241114,132600,50624168470,6250,6260,6270,6250,18280
20241114,132500,50509840210,6260,6280,6290,6260,23451
20241114,132400,50362755520,6280,6290,6300,6280,32776
20241114,132300,50156455460,6290,6230,6290,6230,11993
20241114,132200,50081318380,6230,6260,6260,6220,17802
20241114,132100,49970279640,6270,6250,6270,6250,9959
20241114,132000,49908008920,6260,6260,6270,6250,5302
20241114,131900,49874813880,6250,6280,6290,6250,16848
20241114,131800,49769174690,6280,6270,6290,6250,20810
20241114,131700,49638671120,6270,6220,6270,6220,15064
20241114,131600,49544516640,6220,6250,6260,6210,65544
20241114,131500,49136205540,6250,6260,6270,6230,63800
20241114,131400,48737556200,6260,6260,6280,6260,12493
20241114,131300,48659295420,6260,6290,6290,6260,15927
20241114,131200,48559373720,6300,6280,6310,6280,37889
20241114,131100,48320765240,6280,6270,6300,6260,14885
20241114,131000,48227342770,6270,6280,6300,6270,20484
20241114,130900,48098605360,6280,6270,6300,6250,23622
20241114,130800,47950504580,6270,6290,6300,6240,61345
20241114,130700,47566473710,6290,6290,6320,6270,38197
20241114,130600,47325673190,6290,6310,6310,6270,38425
20241114,130500,47084361480,6300,6300,6320,6270,30788
20241114,130400,46890669340,6320,6300,6330,6300,23215
20241114,130300,46744026390,6310,6310,6310,6300,19860
20241114,130200,46618881320,6300,6320,6320,6290,34849
20241114,130100,46399082740,6300,6310,6340,6280,93988
20241114,130000,45806922150,6310,6370,6370,6300,90051
20241114,125900,45237267910,6370,6340,6370,6330,19707
20241114,125800,45112105480,6340,6340,6380,6330,64957
20241114,125700,44699766410,6360,6380,6400,6330,111569
20241114,125600,43990415020,6370,6400,6420,6370,52028
20241114,125500,43657437350,6400,6370,6410,6350,97095
20241114,125400,43037731100,6370,6390,6420,6350,127936
20241114,125300,42220492510,6390,6450,6450,6380,143547
20241114,125200,41301173170,6430,6480,6490,6400,192613
20241114,125100,40061186420,6490,6470,6500,6440,186828
20241114,125000,38851048210,6470,6420,6490,6380,347871
20241114,124900,36607765630,6420,6400,6430,6390,164891
20241114,124800,35550353200,6390,6390,6410,6340,122798
20241114,124700,34767141250,6390,6370,6410,6350,96709
20241114,124600,34149301130,6360,6360,6400,6340,110501
20241114,124500,33444496360,6360,6390,6430,6350,205975
20241114,124400,32127660400,6390,6360,6430,6320,354583
20241114,124300,29864044920,6370,6250,6390,6230,318134
20241114,124200,27850144760,6250,6220,6260,6220,18575
20241114,124100,27734191740,6220,6210,6230,6210,4152
20241114,124000,27708378200,6210,6250,6250,6210,20500
20241114,123900,27580509110,6250,6240,6260,6230,24103
20241114,123800,27430064890,6240,6210,6240,6200,17885
20241114,123700,27318667220,6200,6200,6210,6200,6974
20241114,123600,27275365130,6200,6180,6210,6180,6768
20241114,123500,27233458990,6190,6190,6200,6180,1642
20241114,123400,27223294070,6190,6180,6200,6180,2457
20241114,123300,27208087000,6200,6190,6200,6180,7073
20241114,123200,27164295170,6170,6180,6190,6170,3274
20241114,123100,27144047910,6190,6190,6200,6170,6543
20241114,123000,27103560350,6190,6190,6200,6180,5041
20241114,122900,27072363150,6200,6200,6210,6190,4231
20241114,122800,27046140860,6210,6190,6210,6190,26240
20241114,122700,26883375610,6200,6190,6200,6180,8532
20241114,122600,26830558250,6180,6170,6190,6160,9234
20241114,122500,26773523800,6170,6180,6190,6160,3812
20241114,122400,26749997920,6180,6180,6180,6170,7180
20241114,122300,26705650780,6180,6180,6190,6170,10902
20241114,122200,26638283690,6180,6160,6180,6160,8080
20241114,122100,26588451920,6170,6160,6170,6150,8391
20241114,122000,26536693410,6160,6150,6160,6150,2693
20241114,121900,26520112680,6140,6130,6150,6130,3937
20241114,121800,26495948270,6140,6120,6150,6120,2681
20241114,121700,26479482880,6130,6140,6150,6120,5650
20241114,121600,26444845060,6140,6130,6150,6130,314
20241114,121500,26442916990,6120,6140,6140,6120,3364
20241114,121400,26422305950,6150,6130,6150,6130,1090
20241114,121300,26415620310,6140,6120,6140,6110,7330
20241114,121200,26370705610,6120,6150,6160,6110,13368
20241114,121100,26288702940,6150,6160,6160,6150,1145
20241114,121000,26281650090,6160,6150,6160,6150,3878
20241114,120900,26257788670,6160,6160,6160,6150,1393
20241114,120800,26249210720,6160,6150,6160,6140,3845
20241114,120700,26225545510,6150,6140,6160,6140,4091
20241114,120600,26200388890,6140,6150,6150,6140,7218
20241114,120500,26156020560,6160,6150,6160,6130,8992
20241114,120400,26100779550,6150,6160,6160,6130,4529
20241114,120300,26072934180,6160,6160,6170,6160,8519
20241114,120200,26020445910,6160,6140,6160,6140,19032
20241114,120100,25903462370,6140,6130,6140,6120,6934
20241114,120000,25860938160,6130,6120,6130,6110,2108
20241114,115900,25848039070,6120,6100,6120,6100,5191
20241114,115800,25816320170,6100,6110,6110,6100,5070
20241114,115700,25785352860,6100,6090,6120,6070,19663
20241114,115600,25665366510,6080,6050,6090,6030,20533
20241114,115500,25541126970,6060,6040,6060,6020,12886
20241114,115400,25463389920,6040,6050,6050,6010,35885
20241114,115300,25246966410,6060,6070,6080,6050,5095
20241114,115200,25216087300,6080,6060,6080,6060,5160
20241114,115100,25184782710,6060,6060,6070,6060,2735
20241114,115000,25168207440,6060,6060,6070,6050,10893
20241114,114900,25102228600,6060,6090,6090,6060,8571
20241114,114800,25050203510,6080,6090,6090,6080,3209
20241114,114700,25030677290,6090,6050,6090,6050,8249
20241114,114600,24980654410,6050,6080,6080,6040,63513
20241114,114500,24596151960,6080,6110,6120,6080,34960
20241114,114400,24383100380,6110,6120,6120,6100,7648
20241114,114300,24336360060,6110,6120,6130,6110,5630
20241114,114200,24301879740,6120,6110,6130,6100,10955
20241114,114100,24234970820,6110,6120,6130,6100,11262
20241114,114000,24166121780,6130,6110,6140,6100,6495
20241114,113900,24126415670,6110,6140,6140,6110,26286
20241114,113800,23965624100,6140,6140,6150,6130,6674
20241114,113700,23924655590,6140,6130,6140,6120,9033
20241114,113600,23869295740,6130,6130,6140,6110,26172
20241114,113500,23709093690,6130,6150,6160,6130,17096
20241114,113400,23604061350,6160,6160,6170,6150,7291
20241114,113300,23559144030,6160,6200,6200,6160,13515
20241114,113200,23475672240,6190,6170,6200,6150,14218
20241114,113100,23387941750,6160,6180,6180,6150,9190
20241114,113000,23331319080,6180,6190,6200,6150,31162
20241114,112900,23138960670,6200,6220,6220,6190,12120
20241114,112800,23063779000,6210,6230,6230,6210,6179
20241114,112700,23025358770,6230,6230,6240,6210,5361
20241114,112600,22992004030,6230,6210,6230,6210,7707
20241114,112500,22944096890,6210,6230,6250,6210,9205
20241114,112400,22886834760,6240,6240,6250,6210,10787
20241114,112300,22819653850,6240,6260,6270,6230,19124
20241114,112200,22700025600,6260,6240,6260,6240,12354
20241114,112100,22622839330,6240,6240,6250,6230,6792
20241114,112000,22580445780,6240,6210,6240,6210,6102
20241114,111900,22542449440,6200,6240,6240,6200,20922
20241114,111800,22412377890,6230,6240,6260,6220,11932
20241114,111700,22337961510,6230,6260,6270,6220,35863
20241114,111600,22114262050,6270,6260,6270,6250,9998
20241114,111500,22051657490,6260,6270,6280,6250,35598
20241114,111400,21828460590,6280,6250,6300,6240,108016
20241114,111300,21150062320,6250,6200,6250,6190,24403
20241114,111200,20997873050,6200,6180,6210,6180,8197
20241114,111100,20947047250,6180,6170,6200,6170,3709
20241114,111000,20924118630,6180,6180,6190,6170,9919
20241114,110900,20862861590,6180,6170,6190,6170,6870
20241114,110800,20820381520,6170,6210,6210,6170,7168
20241114,110700,20776032790,6220,6190,6250,6190,27360
20241114,110600,20605856180,6200,6180,6200,6180,4618
20241114,110500,20577270520,6170,6160,6190,6150,6935
20241114,110400,20534469750,6150,6170,6170,6150,3630
20241114,110300,20512096860,6170,6190,6200,6160,2631
20241114,110200,20495834050,6190,6170,6190,6150,10871
20241114,110100,20428784740,6170,6170,6180,6150,4750
20241114,110000,20399511850,6180,6200,6210,6170,7488
20241114,105900,20353178340,6210,6190,6210,6190,3744
20241114,105800,20329960280,6200,6210,6220,6180,7210
20241114,105700,20285307070,6210,6170,6210,6150,10950
20241114,105600,20217530450,6170,6160,6180,6130,24787
20241114,105500,20065103000,6170,6180,6180,6160,12102
20241114,105400,19990445940,6190,6220,6230,6170,33586
20241114,105300,19782221570,6220,6230,6230,6210,4744
20241114,105200,19752711660,6230,6230,6230,6200,15436
20241114,105100,19656722580,6230,6230,6240,6220,6733
20241114,105000,19614773670,6230,6220,6240,6210,10720
20241114,104900,19547976910,6230,6230,6240,6210,24581
20241114,104800,19394810550,6230,6240,6250,6210,28986
20241114,104700,19214078870,6240,6190,6250,6160,26648
20241114,104600,19048282730,6160,6200,6210,6160,22223
20241114,104500,18910821220,6200,6190,6220,6190,26478
20241114,104400,18746556400,6190,6170,6220,6170,27556
20241114,104300,18575830750,6170,6130,6170,6120,12729
20241114,104200,18497620290,6130,6120,6150,6120,18576
20241114,104100,18383763920,6110,6120,6130,6110,16507
20241114,104000,18282822390,6120,6130,6140,6120,13709
20241114,103900,18198884500,6130,6170,6170,6130,21136
20241114,103800,18068993740,6160,6160,6170,6130,15376
20241114,103700,17974372610,6140,6130,6180,6120,18250
20241114,103600,17862094910,6130,6150,6170,6110,37066
20241114,103500,17634427320,6160,6120,6170,6120,29892
20241114,103400,17450696040,6120,6160,6160,6110,45215
20241114,103300,17173521320,6160,6190,6190,6130,76438
20241114,103200,16702684700,6180,6220,6230,6180,38023
20241114,103100,16467075500,6240,6280,6290,6230,56881
20241114,103000,16110948560,6280,6210,6280,6180,64182
20241114,102900,15710602120,6210,6210,6250,6170,71973
20241114,102800,15264109340,6210,6260,6260,6200,75767
20241114,102700,14793282360,6270,6280,6280,6240,44960
20241114,102600,14511843080,6280,6250,6280,6220,65658
20241114,102500,14101506940,6250,6260,6280,6210,76127
20241114,102400,13625460760,6260,6280,6310,6230,247267
20241114,102300,12073023220,6280,6200,6300,6200,306907
20241114,102200,10151845850,6210,6200,6210,6180,58556
20241114,102100,9788997700,6190,6150,6200,6130,58823
20241114,102000,9426726530,6150,6200,6210,6150,81694
20241114,101900,8921390150,6200,6150,6200,6110,80771
20241114,101800,8424396770,6150,6150,6180,6120,58722
20241114,101700,8062654720,6150,6160,6160,6130,36857
20241114,101600,7836168570,6160,6140,6180,6120,98163
20241114,101500,7232589920,6130,6100,6150,6090,99924
20241114,101400,6620615120,6110,6090,6130,6070,98007
20241114,101300,6022360150,6090,6020,6090,6020,37533
20241114,101200,5794760980,6010,6060,6060,6010,28203
20241114,101100,5624877230,6040,6040,6060,6000,25728
20241114,101000,5469877060,6050,6060,6060,5990,49935
20241114,100900,5169643380,6060,6030,6090,6010,35534
20241114,100800,4954781170,6050,6070,6090,6030,52166
20241114,100700,4638972800,6070,6020,6080,6000,45156
20241114,100600,4365522030,6020,6070,6070,6020,37815
20241114,100500,4136769910,6070,6080,6080,6030,20425
20241114,100400,4013097290,6080,6000,6100,5950,103804
20241114,100300,3388516390,6010,6000,6040,5990,36630
20241114,100200,3168146200,6000,6010,6080,5930,180054
20241114,100100,2090631600,6010,6060,6070,6010,108349
20241114,100000,1436045930,6070,6030,6100,6000,233461