stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,212800,3688781460,7180,7180,7180,7180,3161
20241114,212700,3688781460,7180,7180,7180,7180,0
20241114,212600,3688781460,7180,7180,7180,7180,0
20241114,212500,3688781460,7180,7180,7180,7180,0
20241114,212400,3688781460,7180,7180,7180,7180,0
20241114,212300,3688781460,7180,7180,7180,7180,0
20241114,212200,3688781460,7180,7180,7180,7180,0
20241114,212100,3688781460,7180,7180,7180,7180,0
20241114,212000,3688781460,7180,7180,7180,7180,0
20241114,211900,3688781460,7180,7180,7180,7180,0
20241114,211800,3688781460,7180,7180,7180,7180,0
20241114,211700,3688781460,7180,7180,7180,7180,0
20241114,211600,3688781460,7180,7180,7180,7180,0
20241114,211500,3688781460,7180,7180,7180,7180,0
20241114,211400,3688781460,7180,7180,7180,7180,0
20241114,211300,3688781460,7180,7180,7180,7180,0
20241114,211200,3688781460,7180,7180,7180,7180,0
20241114,211100,3688781460,7180,7180,7180,7180,0
20241114,211000,3688781460,7180,7180,7180,7180,0
20241114,210900,3688781460,7180,7180,7180,7180,0
20241114,210800,3688781460,7180,7180,7180,7180,0
20241114,210700,3688781460,7180,7180,7180,7180,0
20241114,210600,3688781460,7180,7180,7180,7180,0
20241114,210500,3688781460,7180,7180,7180,7180,0
20241114,210400,3688781460,7180,7180,7180,7180,0
20241114,210300,3688781460,7180,7180,7180,7180,0
20241114,210200,3688781460,7180,7180,7180,7180,0
20241114,210100,3688781460,7180,7180,7180,7180,0
20241114,210000,3688781460,7180,7180,7180,7180,0
20241114,205900,3688781460,7180,7180,7180,7180,0
20241114,205800,3688781460,7180,7180,7180,7180,3161
20241114,205700,3688781460,7180,7180,7180,7180,0
20241114,205600,3688781460,7180,7180,7180,7180,0
20241114,205500,3688781460,7180,7180,7180,7180,0
20241114,205400,3688781460,7180,7180,7180,7180,0
20241114,205300,3688781460,7180,7180,7180,7180,0
20241114,205200,3688781460,7180,7180,7180,7180,0
20241114,205100,3688781460,7180,7180,7180,7180,0
20241114,205000,3688781460,7180,7180,7180,7180,0
20241114,204900,3688781460,7180,7180,7180,7180,0
20241114,204800,3688781460,7180,7180,7180,7180,0
20241114,204700,3688781460,7180,7180,7180,7180,0
20241114,204600,3688781460,7180,7180,7180,7180,0
20241114,204500,3688781460,7180,7180,7180,7180,0
20241114,204400,3688781460,7180,7180,7180,7180,0
20241114,204300,3688781460,7180,7180,7180,7180,0
20241114,204200,3688781460,7180,7180,7180,7180,0
20241114,204100,3688781460,7180,7180,7180,7180,0
20241114,204000,3688781460,7180,7180,7180,7180,0
20241114,203900,3688781460,7180,7180,7180,7180,0
20241114,203800,3688781460,7180,7180,7180,7180,0
20241114,203700,3688781460,7180,7180,7180,7180,0
20241114,203600,3688781460,7180,7180,7180,7180,0
20241114,203500,3688781460,7180,7180,7180,7180,0
20241114,203400,3688781460,7180,7180,7180,7180,0
20241114,203300,3688781460,7180,7180,7180,7180,0
20241114,203200,3688781460,7180,7180,7180,7180,0
20241114,203100,3688781460,7180,7180,7180,7180,0
20241114,203000,3688781460,7180,7180,7180,7180,0
20241114,202900,3688781460,7180,7180,7180,7180,0
20241114,202800,3688781460,7180,7180,7180,7180,3161
20241114,202700,3688781460,7180,7180,7180,7180,0
20241114,202600,3688781460,7180,7180,7180,7180,0
20241114,202500,3688781460,7180,7180,7180,7180,0
20241114,202400,3688781460,7180,7180,7180,7180,0
20241114,202300,3688781460,7180,7180,7180,7180,0
20241114,202200,3688781460,7180,7180,7180,7180,0
20241114,202100,3688781460,7180,7180,7180,7180,0
20241114,202000,3688781460,7180,7180,7180,7180,0
20241114,201900,3688781460,7180,7180,7180,7180,0
20241114,201800,3688781460,7180,7180,7180,7180,0
20241114,201700,3688781460,7180,7180,7180,7180,0
20241114,201600,3688781460,7180,7180,7180,7180,0
20241114,201500,3688781460,7180,7180,7180,7180,0
20241114,201400,3688781460,7180,7180,7180,7180,0
20241114,201300,3688781460,7180,7180,7180,7180,0
20241114,201200,3688781460,7180,7180,7180,7180,0
20241114,201100,3688781460,7180,7180,7180,7180,0
20241114,201000,3688781460,7180,7180,7180,7180,0
20241114,200900,3688781460,7180,7180,7180,7180,0
20241114,200800,3688781460,7180,7180,7180,7180,0
20241114,200700,3688781460,7180,7180,7180,7180,0
20241114,200600,3688781460,7180,7180,7180,7180,0
20241114,200500,3688781460,7180,7180,7180,7180,0
20241114,200400,3688781460,7180,7180,7180,7180,0
20241114,200300,3688781460,7180,7180,7180,7180,0
20241114,200200,3688781460,7180,7180,7180,7180,0
20241114,200100,3688781460,7180,7180,7180,7180,0
20241114,200000,3688781460,7180,7180,7180,7180,0
20241114,195900,3688781460,7180,7180,7180,7180,0
20241114,195800,3688781460,7180,7180,7180,7180,3161
20241114,195700,3688781460,7180,7180,7180,7180,0
20241114,195600,3688781460,7180,7180,7180,7180,0
20241114,195500,3688781460,7180,7180,7180,7180,0
20241114,195400,3688781460,7180,7180,7180,7180,0
20241114,195300,3688781460,7180,7180,7180,7180,0
20241114,195200,3688781460,7180,7180,7180,7180,0
20241114,195100,3688781460,7180,7180,7180,7180,0
20241114,195000,3688781460,7180,7180,7180,7180,0
20241114,194900,3688781460,7180,7180,7180,7180,0
20241114,194800,3688781460,7180,7180,7180,7180,0
20241114,194700,3688781460,7180,7180,7180,7180,0
20241114,194600,3688781460,7180,7180,7180,7180,0
20241114,194500,3688781460,7180,7180,7180,7180,0
20241114,194400,3688781460,7180,7180,7180,7180,0
20241114,194300,3688781460,7180,7180,7180,7180,0
20241114,194200,3688781460,7180,7180,7180,7180,0
20241114,194100,3688781460,7180,7180,7180,7180,0
20241114,194000,3688781460,7180,7180,7180,7180,0
20241114,193900,3688781460,7180,7180,7180,7180,0
20241114,193800,3688781460,7180,7180,7180,7180,0
20241114,193700,3688781460,7180,7180,7180,7180,0
20241114,193600,3688781460,7180,7180,7180,7180,0
20241114,193500,3688781460,7180,7180,7180,7180,0
20241114,193400,3688781460,7180,7180,7180,7180,0
20241114,193300,3688781460,7180,7180,7180,7180,0
20241114,193200,3688781460,7180,7180,7180,7180,0
20241114,193100,3688781460,7180,7180,7180,7180,0
20241114,193000,3688781460,7180,7180,7180,7180,0
20241114,192900,3688781460,7180,7180,7180,7180,0
20241114,192800,3688781460,7180,7180,7180,7180,3161
20241114,192700,3688781460,7180,7180,7180,7180,0
20241114,192600,3688781460,7180,7180,7180,7180,0
20241114,192500,3688781460,7180,7180,7180,7180,0
20241114,192400,3688781460,7180,7180,7180,7180,0
20241114,192300,3688781460,7180,7180,7180,7180,0
20241114,192200,3688781460,7180,7180,7180,7180,0
20241114,192100,3688781460,7180,7180,7180,7180,0
20241114,192000,3688781460,7180,7180,7180,7180,0
20241114,191900,3688781460,7180,7180,7180,7180,0
20241114,191800,3688781460,7180,7180,7180,7180,0
20241114,191700,3688781460,7180,7180,7180,7180,0
20241114,191600,3688781460,7180,7180,7180,7180,0
20241114,191500,3688781460,7180,7180,7180,7180,0
20241114,191400,3688781460,7180,7180,7180,7180,0
20241114,191300,3688781460,7180,7180,7180,7180,0
20241114,191200,3688781460,7180,7180,7180,7180,0
20241114,191100,3688781460,7180,7180,7180,7180,0
20241114,191000,3688781460,7180,7180,7180,7180,0
20241114,190900,3688781460,7180,7180,7180,7180,0
20241114,190800,3688781460,7180,7180,7180,7180,0
20241114,190700,3688781460,7180,7180,7180,7180,0
20241114,190600,3688781460,7180,7180,7180,7180,0
20241114,190500,3688781460,7180,7180,7180,7180,0
20241114,190400,3688781460,7180,7180,7180,7180,0
20241114,190300,3688781460,7180,7180,7180,7180,0
20241114,190200,3688781460,7180,7180,7180,7180,0
20241114,190100,3688781460,7180,7180,7180,7180,0
20241114,190000,3688781460,7180,7180,7180,7180,0
20241114,185900,3688781460,7180,7180,7180,7180,0
20241114,185800,3688781460,7180,7180,7180,7180,3161
20241114,185700,3688781460,7180,7180,7180,7180,0
20241114,185600,3688781460,7180,7180,7180,7180,0
20241114,185500,3688781460,7180,7180,7180,7180,0
20241114,185400,3688781460,7180,7180,7180,7180,0
20241114,185300,3688781460,7180,7180,7180,7180,0
20241114,185200,3688781460,7180,7180,7180,7180,0
20241114,185100,3688781460,7180,7180,7180,7180,0
20241114,185000,3688781460,7180,7180,7180,7180,0
20241114,184900,3688781460,7180,7180,7180,7180,0
20241114,184800,3688781460,7180,7180,7180,7180,0
20241114,184700,3688781460,7180,7180,7180,7180,0
20241114,184600,3688781460,7180,7180,7180,7180,0
20241114,184500,3688781460,7180,7180,7180,7180,0
20241114,184400,3688781460,7180,7180,7180,7180,0
20241114,184300,3688781460,7180,7180,7180,7180,0
20241114,184200,3688781460,7180,7180,7180,7180,0
20241114,184100,3688781460,7180,7180,7180,7180,0
20241114,184000,3688781460,7180,7180,7180,7180,0
20241114,183900,3688781460,7180,7180,7180,7180,0
20241114,183800,3688781460,7180,7180,7180,7180,0
20241114,183700,3688781460,7180,7180,7180,7180,0
20241114,183600,3688781460,7180,7180,7180,7180,0
20241114,183500,3688781460,7180,7180,7180,7180,0
20241114,183400,3688781460,7180,7180,7180,7180,0
20241114,183300,3688781460,7180,7180,7180,7180,0
20241114,183200,3688781460,7180,7180,7180,7180,0
20241114,183100,3688781460,7180,7180,7180,7180,0
20241114,183000,3688781460,7180,7180,7180,7180,0
20241114,182900,3688781460,7180,7180,7180,7180,0
20241114,182800,3688781460,7180,7180,7180,7180,3161
20241114,182700,3688781460,7180,7180,7180,7180,0
20241114,182600,3688781460,7180,7180,7180,7180,0
20241114,182500,3688781460,7180,7180,7180,7180,0
20241114,182400,3688781460,7180,7180,7180,7180,0
20241114,182300,3688781460,7180,7180,7180,7180,0
20241114,182200,3688781460,7180,7180,7180,7180,0
20241114,182100,3688781460,7180,7180,7180,7180,0
20241114,182000,3688781460,7180,7180,7180,7180,0
20241114,181900,3688781460,7180,7180,7180,7180,0
20241114,181800,3688781460,7180,7180,7180,7180,0
20241114,181700,3688781460,7180,7180,7180,7180,0
20241114,181600,3688781460,7180,7180,7180,7180,0
20241114,181500,3688781460,7180,7180,7180,7180,0
20241114,181400,3688781460,7180,7180,7180,7180,0
20241114,181300,3688781460,7180,7180,7180,7180,0
20241114,181200,3688781460,7180,7180,7180,7180,0
20241114,181100,3688781460,7180,7180,7180,7180,0
20241114,181000,3688781460,7180,7180,7180,7180,0
20241114,180900,3688781460,7180,7180,7180,7180,0
20241114,180800,3688781460,7180,7180,7180,7180,0
20241114,180700,3688781460,7180,7180,7180,7180,0
20241114,180600,3688781460,7180,7180,7180,7180,0
20241114,180500,3688781460,7180,7180,7180,7180,0
20241114,180400,3688781460,7180,7180,7180,7180,0
20241114,180300,3688781460,7180,7180,7180,7180,0
20241114,180200,3688781460,7180,7180,7180,7180,0
20241114,180100,3688781460,7180,7180,7180,7180,0
20241114,180000,3688781460,7180,7180,7180,7180,0
20241114,175900,3688781460,7180,7180,7180,7180,0
20241114,175800,3688781460,7180,7180,7180,7180,3161
20241114,175700,3688781460,7180,7180,7180,7180,0
20241114,175600,3688781460,7180,7180,7180,7180,0
20241114,175500,3688781460,7180,7180,7180,7180,0
20241114,175400,3688781460,7180,7180,7180,7180,0
20241114,175300,3688781460,7180,7180,7180,7180,0
20241114,175200,3688781460,7180,7180,7180,7180,0
20241114,175100,3688781460,7180,7180,7180,7180,0
20241114,175000,3688781460,7180,7180,7180,7180,0
20241114,174900,3688781460,7180,7180,7180,7180,0
20241114,174800,3688781460,7180,7180,7180,7180,0
20241114,174700,3688781460,7180,7180,7180,7180,0
20241114,174600,3688781460,7180,7180,7180,7180,0
20241114,174500,3688781460,7180,7180,7180,7180,0
20241114,174400,3688781460,7180,7180,7180,7180,0
20241114,174300,3688781460,7180,7180,7180,7180,0
20241114,174200,3688781460,7180,7180,7180,7180,0
20241114,174100,3688781460,7180,7180,7180,7180,0
20241114,174000,3688781460,7180,7180,7180,7180,0
20241114,173900,3688781460,7180,7180,7180,7180,0
20241114,173800,3688781460,7180,7180,7180,7180,0
20241114,173700,3688781460,7180,7180,7180,7180,0
20241114,173600,3688781460,7180,7180,7180,7180,0
20241114,173500,3688781460,7180,7180,7180,7180,0
20241114,173400,3688781460,7180,7180,7180,7180,0
20241114,173300,3688781460,7180,7180,7180,7180,0
20241114,173200,3688781460,7180,7180,7180,7180,0
20241114,173100,3688781460,7180,7180,7180,7180,0
20241114,173000,3688781460,7180,7180,7180,7180,0
20241114,172900,3688781460,7180,7180,7180,7180,0
20241114,172800,3688781460,7180,7180,7180,7180,3161
20241114,172700,3688781460,7180,7180,7180,7180,0
20241114,172600,3688781460,7180,7180,7180,7180,0
20241114,172500,3688781460,7180,7180,7180,7180,0
20241114,172400,3688781460,7180,7180,7180,7180,0
20241114,172300,3688781460,7180,7180,7180,7180,0
20241114,172200,3688781460,7180,7180,7180,7180,0
20241114,172100,3688781460,7180,7180,7180,7180,0
20241114,172000,3688781460,7180,7180,7180,7180,0
20241114,171900,3688781460,7180,7180,7180,7180,0
20241114,171800,3688781460,7180,7180,7180,7180,0
20241114,171700,3688781460,7180,7180,7180,7180,0
20241114,171600,3688781460,7180,7180,7180,7180,0
20241114,171500,3688781460,7180,7180,7180,7180,0
20241114,171400,3688781460,7180,7180,7180,7180,0
20241114,171300,3688781460,7180,7180,7180,7180,0
20241114,171200,3688781460,7180,7180,7180,7180,0
20241114,171100,3688781460,7180,7180,7180,7180,0
20241114,171000,3688781460,7180,7180,7180,7180,0
20241114,170900,3688781460,7180,7180,7180,7180,0
20241114,170800,3688781460,7180,7180,7180,7180,0
20241114,170700,3688781460,7180,7180,7180,7180,0
20241114,170600,3688781460,7180,7180,7180,7180,0
20241114,170500,3688781460,7180,7180,7180,7180,0
20241114,170400,3688781460,7180,7180,7180,7180,0
20241114,170300,3688781460,7180,7180,7180,7180,0
20241114,170200,3688781460,7180,7180,7180,7180,0
20241114,170100,3688781460,7180,7180,7180,7180,0
20241114,170000,3688781460,7180,7180,7180,7180,0
20241114,165900,3688781460,7180,7180,7180,7180,0
20241114,165800,3688781460,7180,7180,7180,7180,3161
20241114,165700,3688781460,7180,7180,7180,7180,0
20241114,165600,3688781460,7180,7180,7180,7180,0
20241114,165500,3688781460,7180,7180,7180,7180,0
20241114,165400,3688781460,7180,7180,7180,7180,0
20241114,165300,3688781460,7180,7180,7180,7180,0
20241114,165200,3688781460,7180,7180,7180,7180,0
20241114,165100,3688781460,7180,7180,7180,7180,0
20241114,165000,3688781460,7180,7180,7180,7180,0
20241114,164900,3688781460,7180,7180,7180,7180,0
20241114,164800,3688781460,7180,7180,7180,7180,0
20241114,164700,3688781460,7180,7180,7180,7180,0
20241114,164600,3688781460,7180,7180,7180,7180,0
20241114,164500,3688781460,7180,7180,7180,7180,0
20241114,164400,3688781460,7180,7180,7180,7180,0
20241114,164300,3688781460,7180,7180,7180,7180,0
20241114,164200,3688781460,7180,7180,7180,7180,0
20241114,164100,3688781460,7180,7180,7180,7180,0
20241114,164000,3688781460,7180,7180,7180,7180,0
20241114,163900,3688781460,7180,7180,7180,7180,0
20241114,163800,3688781460,7180,7180,7180,7180,0
20241114,163700,3688781460,7180,7180,7180,7180,0
20241114,163600,3688781460,7180,7180,7180,7180,0
20241114,163500,3688781460,7180,7180,7180,7180,0
20241114,163400,3688781460,7180,7180,7180,7180,0
20241114,163300,3688781460,7180,7180,7180,7180,0
20241114,163200,3688781460,7180,7180,7180,7180,0
20241114,163100,3688781460,7180,7180,7180,7180,0
20241114,163000,3688781460,7180,7180,7180,7180,3161
20241114,162900,3666085480,7140,7140,7140,7140,0
20241114,162800,3666085480,7140,7140,7140,7140,0
20241114,162700,3666085480,7140,7140,7140,7140,0
20241114,162600,3666085480,7140,7140,7140,7140,0
20241114,162500,3666085480,7140,7140,7140,7140,0
20241114,162400,3666085480,7140,7140,7140,7140,0
20241114,162300,3666085480,7140,7140,7140,7140,0
20241114,162200,3666085480,7140,7140,7140,7140,0
20241114,162100,3666085480,7140,7140,7140,7140,0
20241114,162000,3666085480,7140,7140,7140,7140,0
20241114,161900,3666085480,7140,7170,7210,7140,4601
20241114,161800,3633036850,7180,7170,7180,7170,937
20241114,161700,3626314320,7170,7160,7180,7160,58
20241114,161600,3625898460,7170,7180,7180,7150,130
20241114,161500,3624965780,7180,7170,7190,7170,1263
20241114,161400,3615901800,7190,7140,7190,7140,1459
20241114,161300,3605465200,7140,7140,7150,7140,162
20241114,161200,3604308510,7150,7140,7150,7130,355
20241114,161100,3601771840,7140,7140,7140,7130,781
20241114,161000,3596200260,7130,7120,7130,7120,715
20241114,160900,3591105670,7120,7130,7130,7120,209
20241114,160800,3589617580,7130,7120,7130,7110,2331
20241114,160700,3573035740,7110,7140,7150,7110,941
20241114,160600,3566334420,7150,7120,7150,7120,1143
20241114,160500,3558185730,7150,7150,7150,7120,391
20241114,160400,3555400310,7160,7160,7160,7160,20
20241114,160300,3555257110,7160,7170,7170,7160,1422
20241114,160200,3545074380,7170,7160,7170,7160,764
20241114,160100,3539604110,7170,7100,7170,7100,961
20241114,160000,3532729080,7100,7160,7180,7100,4067
20241114,155900,3503776830,7160,7150,7160,7130,3552
20241114,155800,3478371640,7140,7110,7150,7110,779
20241114,155700,3472804980,7110,7150,7150,7110,4880
20241114,155600,3438021630,7150,7160,7160,7150,1314
20241114,155500,3428624970,7160,7170,7170,7160,552
20241114,155400,3424670390,7170,7180,7180,7160,272
20241114,155300,3422719360,7180,7180,7180,7180,163
20241114,155200,3421549020,7190,7190,7190,7180,47
20241114,155100,3421211190,7190,7180,7190,7180,196
20241114,155000,3419802100,7170,7170,7180,7170,619
20241114,154900,3415359830,7170,7180,7190,7170,385
20241114,154800,3412594810,7180,7190,7190,7180,1668
20241114,154700,3400612820,7200,7200,7200,7190,345
20241114,154600,3398128890,7200,7190,7200,7190,524
20241114,154500,3394359680,7200,7200,7200,7190,378
20241114,154400,3391639310,7200,7210,7210,7190,125
20241114,154300,3390739370,7220,7210,7220,7190,3483
20241114,154200,3365665030,7220,7210,7220,7210,426
20241114,154100,3362593540,7210,7210,7220,7210,345
20241114,154000,3360105980,7230,7220,7230,7210,183
20241114,153900,3358783490,7210,7220,7230,7210,200
20241114,153800,3357339470,7220,7210,7220,7210,180
20241114,153700,3356040710,7210,7210,7220,7210,674
20241114,153600,3351174670,7210,7220,7220,7210,796
20241114,153500,3345433460,7220,7200,7220,7200,567
20241114,153400,3341345400,7200,7200,7200,7190,391
20241114,153300,3338533280,7210,7230,7240,7210,695
20241114,153200,3333514290,7240,7240,7250,7230,230
20241114,153100,3331850370,7240,7250,7250,7240,239
20241114,153000,3330119690,7260,7240,7260,7240,129
20241114,152900,3329184910,7240,7220,7240,7220,237
20241114,152800,3327470860,7230,7240,7240,7220,156
20241114,152700,3326342050,7220,7230,7240,7220,162
20241114,152600,3325171110,7230,7220,7240,7220,213
20241114,152500,3323629760,7220,7210,7220,7200,67
20241114,152400,3323146780,7200,7190,7210,7180,188
20241114,152300,3321794690,7190,7170,7190,7170,37
20241114,152200,3321529070,7170,7180,7200,7140,1918
20241114,152100,3307802560,7170,7180,7180,7160,1120
20241114,152000,3299773980,7170,7180,7190,7170,377
20241114,151900,3297066950,7180,7200,7200,7160,2171
20241114,151800,3281491030,7200,7220,7230,7180,3798
20241114,151700,3254134060,7220,7190,7220,7190,256
20241114,151600,3252286530,7220,7180,7220,7170,2084
20241114,151500,3237312580,7180,7180,7180,7170,637
20241114,151400,3232743990,7180,7190,7190,7160,3271
20241114,151300,3209268880,7190,7190,7220,7190,3318
20241114,151200,3185389170,7190,7200,7200,7180,899
20241114,151100,3178921720,7200,7200,7230,7200,2338
20241114,151000,3162058630,7200,7210,7210,7190,2673
20241114,150900,3142828210,7210,7230,7240,7210,1420
20241114,150800,3132579600,7230,7230,7250,7220,922
20241114,150700,3125920590,7230,7240,7240,7230,1612
20241114,150600,3114262420,7240,7230,7250,7230,941
20241114,150500,3107450460,7240,7250,7260,7240,9756
20241114,150400,3036725920,7250,7270,7270,7250,1077
20241114,150300,3028906810,7270,7270,7290,7260,440
20241114,150200,3025706700,7290,7290,7290,7270,311
20241114,150100,3023441110,7290,7280,7290,7270,294
20241114,150000,3021301480,7260,7260,7280,7260,16
20241114,145900,3021185160,7250,7280,7280,7250,2502
20241114,145800,3003014130,7290,7290,7290,7280,159
20241114,145700,3001856200,7280,7290,7290,7280,491
20241114,145600,2998280820,7270,7280,7290,7270,3749
20241114,145500,2971003180,7290,7300,7300,7290,904
20241114,145400,2964407690,7310,7330,7330,7310,454
20241114,145300,2961088870,7330,7310,7330,7310,444
20241114,145200,2957843190,7310,7310,7310,7310,477
20241114,145100,2954356320,7310,7310,7310,7300,430
20241114,145000,2951216830,7310,7320,7320,7300,4319
20241114,144900,2919647650,7320,7330,7330,7320,339
20241114,144800,2917164780,7340,7340,7340,7340,37
20241114,144700,2916893200,7330,7350,7350,7320,2027
20241114,144600,2902044010,7350,7340,7350,7330,561
20241114,144500,2897926270,7340,7340,7340,7330,630
20241114,144400,2893307690,7330,7330,7340,7330,625
20241114,144300,2888724360,7330,7360,7360,7330,329
20241114,144200,2886308920,7340,7350,7360,7340,1551
20241114,144100,2874919070,7350,7330,7350,7330,19
20241114,144000,2874779700,7330,7360,7360,7330,3105
20241114,143900,2852017010,7330,7350,7390,7320,4505
20241114,143800,2818889150,7340,7370,7370,7340,958
20241114,143700,2811839200,7360,7350,7360,7350,532
20241114,143600,2807928990,7350,7370,7370,7350,598
20241114,143500,2803533570,7350,7350,7350,7350,361
20241114,143400,2800880220,7340,7340,7350,7340,1384
20241114,143300,2790711340,7350,7370,7370,7340,3829
20241114,143200,2762555060,7370,7380,7380,7370,1172
20241114,143100,2753916710,7380,7390,7390,7370,246
20241114,143000,2752101220,7390,7390,7390,7380,752
20241114,142900,2746545950,7390,7390,7390,7380,323
20241114,142800,2744159000,7360,7360,7360,7360,508
20241114,142700,2740420120,7360,7400,7400,7360,4148
20241114,142600,2709823090,7400,7410,7410,7400,123
20241114,142500,2708911690,7420,7410,7420,7410,72
20241114,142400,2708377960,7410,7440,7440,7400,5059
20241114,142300,2670882890,7440,7450,7450,7440,463
20241114,142200,2667437100,7440,7440,7450,7440,361
20241114,142100,2664750660,7440,7450,7450,7440,650
20241114,142000,2659914590,7450,7450,7450,7440,2627
20241114,141900,2640369050,7450,7450,7460,7450,1106
20241114,141800,2632129330,7450,7480,7480,7450,3341
20241114,141700,2607221680,7480,7480,7480,7470,209
20241114,141600,2605660360,7480,7470,7480,7460,696
20241114,141500,2600461410,7460,7470,7470,7460,1567
20241114,141400,2588763590,7470,7480,7480,7470,677
20241114,141300,2583703610,7480,7480,7480,7480,215
20241114,141200,2582095410,7480,7480,7480,7480,201
20241114,141100,2580591930,7480,7480,7480,7480,15
20241114,141000,2580479730,7480,7490,7490,7480,620
20241114,140900,2575841870,7480,7490,7490,7480,74
20241114,140800,2575288330,7490,7490,7500,7490,9
20241114,140700,2575220860,7480,7500,7500,7480,752
20241114,140600,2569585530,7500,7500,7500,7500,5
20241114,140500,2569548030,7510,7500,7520,7490,178
20241114,140400,2568214140,7490,7490,7490,7490,5
20241114,140300,2568176690,7490,7500,7500,7490,553
20241114,140200,2564029670,7500,7500,7500,7500,150
20241114,140100,2562904670,7510,7510,7510,7500,14
20241114,140000,2562799540,7510,7500,7510,7500,803
20241114,135900,2556776990,7500,7520,7520,7500,743
20241114,135800,2551203730,7510,7510,7520,7510,13
20241114,135700,2551106090,7500,7500,7510,7500,415
20241114,135600,2547992590,7500,7490,7500,7480,1221
20241114,135500,2538858990,7500,7510,7510,7480,13
20241114,135400,2538761520,7520,7490,7530,7480,801
20241114,135300,2532752980,7480,7490,7490,7480,52
20241114,135200,2532363710,7500,7510,7510,7500,107
20241114,135100,2531560220,7510,7510,7530,7510,70
20241114,135000,2531034490,7520,7530,7530,7520,202
20241114,134900,2529514760,7530,7470,7540,7470,2048
20241114,134800,2514153240,7470,7470,7470,7470,114
20241114,134700,2513301660,7450,7460,7460,7450,4172
20241114,134600,2482213090,7470,7470,7470,7470,45
20241114,134500,2481876940,7470,7460,7490,7460,27
20241114,134400,2481675480,7490,7470,7490,7440,1420
20241114,134300,2471095520,7470,7480,7480,7460,1726
20241114,134200,2458187720,7480,7490,7490,7480,3055
20241114,134100,2435334370,7480,7470,7480,7460,541
20241114,134000,2431288440,7470,7450,7470,7450,573
20241114,133900,2427014840,7450,7480,7480,7450,1024
20241114,133800,2419385750,7450,7460,7480,7450,2662
20241114,133700,2399533160,7460,7460,7460,7460,347
20241114,133600,2396944540,7460,7460,7470,7460,512
20241114,133500,2393124790,7460,7470,7480,7460,2162
20241114,133400,2376983460,7480,7490,7490,7480,1631
20241114,133300,2364782400,7490,7490,7490,7470,410
20241114,133200,2361717150,7480,7500,7510,7480,1786
20241114,133100,2348339110,7500,7540,7540,7500,16302
20241114,133000,2225852200,7550,7540,7550,7540,9
20241114,132900,2225784260,7530,7540,7540,7530,21
20241114,132800,2225625980,7530,7530,7530,7530,268
20241114,132700,2223607940,7530,7540,7540,7530,692
20241114,132600,2218395620,7550,7560,7560,7550,30
20241114,132500,2218168920,7560,7560,7560,7540,26
20241114,132400,2217972560,7530,7530,7530,7530,0
20241114,132300,2217972560,7530,7530,7530,7530,0
20241114,132200,2217972560,7530,7540,7560,7530,348
20241114,132100,2215347290,7540,7540,7560,7540,1745
20241114,132000,2202189870,7540,7550,7550,7540,14
20241114,131900,2202084300,7540,7540,7540,7540,5
20241114,131800,2202046600,7540,7540,7540,7540,469
20241114,131700,2198510340,7540,7540,7540,7540,238
20241114,131600,2196715820,7540,7560,7560,7540,197
20241114,131500,2195228860,7550,7550,7550,7550,35
20241114,131400,2194964610,7530,7550,7550,7530,1073
20241114,131300,2186884840,7550,7530,7550,7520,2504
20241114,131200,2168051960,7530,7540,7540,7530,34
20241114,131100,2167795700,7540,7540,7540,7540,823
20241114,131000,2161590280,7540,7550,7550,7540,1413
20241114,130900,2150936160,7550,7540,7550,7540,450
20241114,130800,2147542160,7540,7540,7580,7530,1936
20241114,130700,2132946730,7560,7560,7560,7540,119
20241114,130600,2132049020,7540,7560,7560,7540,2534
20241114,130500,2112934310,7560,7550,7580,7550,104
20241114,130400,2112148040,7550,7550,7560,7550,76
20241114,130300,2111574230,7550,7550,7560,7550,460
20241114,130200,2108099730,7540,7560,7560,7540,501
20241114,130100,2104319810,7550,7550,7550,7550,350
20241114,130000,2101677310,7550,7550,7550,7540,861
20241114,125900,2095176860,7550,7570,7570,7550,529
20241114,125800,2091174250,7580,7560,7580,7560,1009
20241114,125700,2083526110,7560,7560,7560,7560,18
20241114,125600,2083390030,7550,7550,7580,7550,347
20241114,125500,2080768360,7550,7580,7580,7550,492
20241114,125400,2077053670,7580,7550,7580,7540,251
20241114,125300,2075159120,7550,7540,7550,7540,24
20241114,125200,2074978130,7540,7570,7580,7530,1532
20241114,125100,2063435850,7570,7560,7570,7540,1533
20241114,125000,2051876520,7550,7560,7570,7550,16
20241114,124900,2051755600,7560,7540,7560,7520,541
20241114,124800,2047682190,7530,7550,7550,7530,2515
20241114,124700,2028731950,7550,7540,7570,7540,3
20241114,124600,2028709290,7530,7550,7560,7530,1527
20241114,124500,2017190170,7540,7540,7550,7540,168
20241114,124400,2015923320,7540,7550,7550,7540,2947
20241114,124300,1993700530,7550,7560,7560,7550,1223
20241114,124200,1984465110,7570,7570,7580,7560,396
20241114,124100,1981467090,7570,7560,7580,7560,144
20241114,124000,1980377350,7570,7570,7570,7570,907
20241114,123900,1973511360,7570,7590,7590,7570,138
20241114,123800,1972466480,7590,7570,7590,7570,169
20241114,123700,1971185130,7560,7570,7580,7560,32
20241114,123600,1970942810,7580,7560,7590,7560,321
20241114,123500,1968515620,7560,7560,7560,7560,2
20241114,123400,1968500500,7560,7590,7590,7560,2100
20241114,123300,1952612040,7600,7610,7610,7600,24
20241114,123200,1952429600,7610,7600,7610,7600,39
20241114,123100,1952132940,7610,7610,7610,7610,30
20241114,123000,1951904640,7610,7580,7610,7580,12
20241114,122900,1951813370,7580,7600,7600,7580,250
20241114,122800,1949914330,7600,7600,7600,7600,5
20241114,122700,1949876330,7600,7590,7600,7570,508
20241114,122600,1946023020,7590,7580,7590,7580,22
20241114,122500,1945856230,7570,7570,7570,7570,12
20241114,122400,1945765390,7570,7570,7570,7570,10
20241114,122300,1945689690,7590,7560,7590,7560,14
20241114,122200,1945583790,7560,7590,7600,7560,4127
20241114,122100,1914353630,7620,7600,7620,7600,75
20241114,122000,1913783390,7600,7620,7620,7600,710
20241114,121900,1908386260,7630,7610,7630,7610,17
20241114,121800,1908256790,7600,7600,7620,7600,17
20241114,121700,1908127520,7600,7610,7610,7600,357
20241114,121600,1905414270,7620,7620,7620,7610,22
20241114,121500,1905246810,7620,7600,7620,7570,325
20241114,121400,1902774460,7570,7570,7570,7570,2
20241114,121300,1902759320,7600,7560,7600,7560,130
20241114,121200,1901772120,7560,7610,7610,7560,253
20241114,121100,1899859340,7610,7590,7620,7590,307
20241114,121000,1897522600,7550,7560,7560,7550,926
20241114,120900,1890522220,7560,7560,7560,7560,305
20241114,120800,1888216420,7550,7600,7600,7550,1231
20241114,120700,1878909830,7600,7600,7600,7600,0
20241114,120600,1878909830,7600,7600,7640,7600,124
20241114,120500,1877962980,7590,7590,7620,7590,12
20241114,120400,1877871600,7590,7590,7590,7590,1
20241114,120300,1877864010,7610,7590,7650,7590,734
20241114,120200,1872268520,7590,7560,7590,7560,716
20241114,120100,1866849810,7560,7530,7560,7530,141
20241114,120000,1865786850,7530,7550,7550,7530,1779
20241114,115900,1852389590,7540,7550,7550,7540,158
20241114,115800,1851197690,7550,7560,7560,7550,56
20241114,115700,1850774560,7530,7580,7580,7530,1503
20241114,115600,1839444550,7540,7570,7570,7530,1940
20241114,115500,1824825530,7540,7560,7560,7540,718
20241114,115400,1819410620,7550,7580,7590,7550,1401
20241114,115300,1808797650,7570,7540,7570,7540,1642
20241114,115200,1796369180,7540,7540,7550,7520,2942
20241114,115100,1774202860,7540,7530,7560,7530,244
20241114,115000,1772363360,7530,7590,7590,7530,12828
20241114,114900,1675294130,7590,7610,7610,7590,773
20241114,114800,1669423900,7610,7590,7610,7590,224
20241114,114700,1667723560,7590,7600,7600,7590,747
20241114,114600,1662047260,7590,7590,7600,7590,272
20241114,114500,1659981510,7600,7610,7610,7590,3454
20241114,114400,1633729520,7610,7600,7610,7600,657
20241114,114300,1628733330,7600,7600,7600,7590,1977
20241114,114200,1613727480,7590,7610,7610,7590,4717
20241114,114100,1577884670,7610,7610,7610,7600,5917
20241114,114000,1532911380,7610,7610,7620,7610,573
20241114,113900,1528550840,7620,7620,7620,7620,446
20241114,113800,1525152320,7620,7620,7620,7620,60
20241114,113700,1524695120,7620,7620,7640,7620,27
20241114,113600,1524489020,7620,7620,7620,7620,192
20241114,113500,1523025980,7620,7630,7630,7620,65
20241114,113400,1522530620,7620,7630,7640,7620,83
20241114,113300,1521897250,7600,7620,7620,7600,629
20241114,113200,1517111430,7610,7620,7620,7610,10
20241114,113100,1517035320,7600,7640,7640,7600,493
20241114,113000,1513288260,7600,7630,7630,7600,12227
20241114,112900,1420169030,7630,7650,7650,7630,31
20241114,112800,1419931920,7650,7630,7650,7620,95
20241114,112700,1419206950,7620,7630,7630,7620,549
20241114,112600,1415023560,7630,7650,7650,7630,157
20241114,112500,1413823530,7650,7660,7660,7650,149
20241114,112400,1412683570,7660,7610,7670,7610,1073
20241114,112300,1404491170,7620,7610,7620,7590,2343
20241114,112200,1386661500,7610,7590,7610,7580,3092
20241114,112100,1363158820,7590,7590,7610,7570,1148
20241114,112000,1354446730,7590,7610,7610,7570,6491
20241114,111900,1305214020,7610,7630,7630,7590,2452
20241114,111800,1286572830,7630,7610,7640,7590,3645
20241114,111700,1258866210,7590,7650,7660,7590,11023
20241114,111600,1174904680,7640,7640,7670,7640,291
20241114,111500,1172680510,7640,7640,7640,7630,561
20241114,111400,1168395170,7640,7630,7640,7630,524
20241114,111300,1164391980,7630,7650,7660,7630,2472
20241114,111200,1145498220,7650,7670,7670,7650,253
20241114,111100,1143560420,7670,7670,7670,7650,3148
20241114,111000,1119452460,7670,7670,7670,7670,453
20241114,110900,1115977950,7670,7680,7700,7670,514
20241114,110800,1112034520,7680,7680,7680,7670,23
20241114,110700,1111857900,7680,7670,7680,7660,29
20241114,110600,1111635310,7680,7670,7680,7650,2113
20241114,110500,1095446570,7670,7680,7680,7670,191
20241114,110400,1093981040,7670,7670,7680,7670,1863
20241114,110300,1079679830,7680,7700,7700,7680,622
20241114,110200,1074902810,7670,7670,7710,7670,333
20241114,110100,1072347530,7710,7670,7720,7670,519
20241114,110000,1068357910,7670,7700,7720,7660,1878
20241114,105900,1053938900,7700,7700,7700,7700,3149
20241114,105800,1029691600,7700,7710,7720,7700,1367
20241114,105700,1019165350,7700,7720,7720,7700,1574
20241114,105600,1007025210,7710,7710,7720,7700,456
20241114,105500,1003509480,7710,7690,7710,7680,197
20241114,105400,1001993830,7690,7700,7710,7680,2073
20241114,105300,986041110,7700,7720,7730,7700,1556
20241114,105200,974053580,7720,7730,7740,7720,42
20241114,105100,973729100,7740,7710,7750,7710,577
20241114,105000,969269890,7710,7700,7720,7690,1159
20241114,104900,960340090,7690,7680,7690,7680,1485
20241114,104800,948923020,7680,7680,7690,7670,922
20241114,104700,941839010,7670,7660,7680,7650,1441
20241114,104600,930788110,7650,7680,7680,7640,1043
20241114,104500,922802110,7690,7670,7690,7660,700
20241114,104400,917431910,7660,7640,7660,7640,3390
20241114,104300,891519840,7630,7620,7630,7610,3068
20241114,104200,868138820,7630,7650,7660,7630,8053
20241114,104100,806628130,7660,7680,7680,7660,5349
20241114,104000,765617680,7680,7690,7700,7670,3040
20241114,103900,742265320,7700,7690,7730,7680,2239
20241114,103800,725033900,7690,7700,7700,7670,1603
20241114,103700,712717930,7700,7720,7720,7680,1492
20241114,103600,701245950,7710,7720,7730,7700,296
20241114,103500,698964280,7730,7750,7750,7720,784
20241114,103400,692903660,7750,7730,7750,7690,412
20241114,103300,689724960,7690,7690,7730,7680,1103
20241114,103200,681234090,7690,7720,7740,7680,3821
20241114,103100,651828020,7730,7720,7730,7710,902
20241114,103000,644870940,7720,7720,7740,7710,259
20241114,102900,642872740,7720,7740,7740,7680,3673
20241114,102800,614573240,7740,7750,7750,7740,148
20241114,102700,613426310,7730,7710,7740,7700,4867
20241114,102600,575909610,7700,7710,7720,7700,4132
20241114,102500,544068700,7710,7760,7760,7700,5211
20241114,102400,503857210,7760,7750,7790,7750,727
20241114,102300,498222590,7760,7730,7760,7700,4158
20241114,102200,466075560,7700,7800,7800,7700,16084
20241114,102100,341909660,7810,7830,7830,7760,3369
20241114,102000,315625340,7850,7870,7870,7800,4487
20241114,101900,280559870,7890,7890,7890,7810,5342
20241114,101800,238663350,7880,7900,7900,7880,804
20241114,101700,232319550,7900,7920,7920,7890,2781
20241114,101600,210326280,7920,7910,7920,7910,926
20241114,101500,203000970,7910,7900,7950,7900,837
20241114,101400,196370350,7900,7900,7920,7890,1446
20241114,101300,184951270,7890,7940,7940,7890,531
20241114,101200,180746340,7950,7970,7970,7950,335
20241114,101100,178080970,7960,7980,7980,7960,272
20241114,101000,175913290,7970,7960,7980,7960,15
20241114,100900,175793770,7950,7930,7970,7930,990
20241114,100800,167934020,7940,7900,7940,7850,2077
20241114,100700,151565630,7900,7990,8010,7900,2797
20241114,100600,129377310,7990,7990,8010,7970,534
20241114,100500,125110870,7990,8020,8020,7970,2608
20241114,100400,104249930,8020,8000,8030,7990,1008
20241114,100300,96180830,8000,7970,8050,7970,2555
20241114,100200,75701950,7970,7960,7980,7960,1660
20241114,100100,62467410,7960,7870,8000,7870,2805
20241114,100000,40275130,7870,7800,7920,7800,5022