stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,193800,4824754310,9240,9240,9240,9240,6974
20241114,193700,4824754310,9240,9240,9240,9240,0
20241114,193600,4824754310,9240,9240,9240,9240,0
20241114,193500,4824754310,9240,9240,9240,9240,0
20241114,193400,4824754310,9240,9240,9240,9240,0
20241114,193300,4824754310,9240,9240,9240,9240,0
20241114,193200,4824754310,9240,9240,9240,9240,0
20241114,193100,4824754310,9240,9240,9240,9240,0
20241114,193000,4824754310,9240,9240,9240,9240,0
20241114,192900,4824754310,9240,9240,9240,9240,0
20241114,192800,4824754310,9240,9240,9240,9240,0
20241114,192700,4824754310,9240,9240,9240,9240,0
20241114,192600,4824754310,9240,9240,9240,9240,0
20241114,192500,4824754310,9240,9240,9240,9240,0
20241114,192400,4824754310,9240,9240,9240,9240,0
20241114,192300,4824754310,9240,9240,9240,9240,0
20241114,192200,4824754310,9240,9240,9240,9240,0
20241114,192100,4824754310,9240,9240,9240,9240,0
20241114,192000,4824754310,9240,9240,9240,9240,0
20241114,191900,4824754310,9240,9240,9240,9240,0
20241114,191800,4824754310,9240,9240,9240,9240,0
20241114,191700,4824754310,9240,9240,9240,9240,0
20241114,191600,4824754310,9240,9240,9240,9240,0
20241114,191500,4824754310,9240,9240,9240,9240,0
20241114,191400,4824754310,9240,9240,9240,9240,0
20241114,191300,4824754310,9240,9240,9240,9240,0
20241114,191200,4824754310,9240,9240,9240,9240,0
20241114,191100,4824754310,9240,9240,9240,9240,0
20241114,191000,4824754310,9240,9240,9240,9240,0
20241114,190900,4824754310,9240,9240,9240,9240,0
20241114,190800,4824754310,9240,9240,9240,9240,6974
20241114,190700,4824754310,9240,9240,9240,9240,0
20241114,190600,4824754310,9240,9240,9240,9240,0
20241114,190500,4824754310,9240,9240,9240,9240,0
20241114,190400,4824754310,9240,9240,9240,9240,0
20241114,190300,4824754310,9240,9240,9240,9240,0
20241114,190200,4824754310,9240,9240,9240,9240,0
20241114,190100,4824754310,9240,9240,9240,9240,0
20241114,190000,4824754310,9240,9240,9240,9240,0
20241114,185900,4824754310,9240,9240,9240,9240,0
20241114,185800,4824754310,9240,9240,9240,9240,0
20241114,185700,4824754310,9240,9240,9240,9240,0
20241114,185600,4824754310,9240,9240,9240,9240,0
20241114,185500,4824754310,9240,9240,9240,9240,0
20241114,185400,4824754310,9240,9240,9240,9240,0
20241114,185300,4824754310,9240,9240,9240,9240,0
20241114,185200,4824754310,9240,9240,9240,9240,0
20241114,185100,4824754310,9240,9240,9240,9240,0
20241114,185000,4824754310,9240,9240,9240,9240,0
20241114,184900,4824754310,9240,9240,9240,9240,0
20241114,184800,4824754310,9240,9240,9240,9240,0
20241114,184700,4824754310,9240,9240,9240,9240,0
20241114,184600,4824754310,9240,9240,9240,9240,0
20241114,184500,4824754310,9240,9240,9240,9240,0
20241114,184400,4824754310,9240,9240,9240,9240,0
20241114,184300,4824754310,9240,9240,9240,9240,0
20241114,184200,4824754310,9240,9240,9240,9240,0
20241114,184100,4824754310,9240,9240,9240,9240,0
20241114,184000,4824754310,9240,9240,9240,9240,0
20241114,183900,4824754310,9240,9240,9240,9240,0
20241114,183800,4824754310,9240,9240,9240,9240,6974
20241114,183700,4824754310,9240,9240,9240,9240,0
20241114,183600,4824754310,9240,9240,9240,9240,0
20241114,183500,4824754310,9240,9240,9240,9240,0
20241114,183400,4824754310,9240,9240,9240,9240,0
20241114,183300,4824754310,9240,9240,9240,9240,0
20241114,183200,4824754310,9240,9240,9240,9240,0
20241114,183100,4824754310,9240,9240,9240,9240,0
20241114,183000,4824754310,9240,9240,9240,9240,0
20241114,182900,4824754310,9240,9240,9240,9240,0
20241114,182800,4824754310,9240,9240,9240,9240,0
20241114,182700,4824754310,9240,9240,9240,9240,0
20241114,182600,4824754310,9240,9240,9240,9240,0
20241114,182500,4824754310,9240,9240,9240,9240,0
20241114,182400,4824754310,9240,9240,9240,9240,0
20241114,182300,4824754310,9240,9240,9240,9240,0
20241114,182200,4824754310,9240,9240,9240,9240,0
20241114,182100,4824754310,9240,9240,9240,9240,0
20241114,182000,4824754310,9240,9240,9240,9240,0
20241114,181900,4824754310,9240,9240,9240,9240,0
20241114,181800,4824754310,9240,9240,9240,9240,0
20241114,181700,4824754310,9240,9240,9240,9240,0
20241114,181600,4824754310,9240,9240,9240,9240,0
20241114,181500,4824754310,9240,9240,9240,9240,0
20241114,181400,4824754310,9240,9240,9240,9240,0
20241114,181300,4824754310,9240,9240,9240,9240,0
20241114,181200,4824754310,9240,9240,9240,9240,0
20241114,181100,4824754310,9240,9240,9240,9240,0
20241114,181000,4824754310,9240,9240,9240,9240,0
20241114,180900,4824754310,9240,9240,9240,9240,0
20241114,180800,4824754310,9240,9240,9240,9240,6974
20241114,180700,4824754310,9240,9240,9240,9240,0
20241114,180600,4824754310,9240,9240,9240,9240,0
20241114,180500,4824754310,9240,9240,9240,9240,0
20241114,180400,4824754310,9240,9240,9240,9240,0
20241114,180300,4824754310,9240,9240,9240,9240,0
20241114,180200,4824754310,9240,9240,9240,9240,0
20241114,180100,4824754310,9240,9240,9240,9240,0
20241114,180000,4824754310,9240,9240,9240,9240,0
20241114,175900,4824754310,9240,9240,9240,9240,0
20241114,175800,4824754310,9240,9240,9240,9240,0
20241114,175700,4824754310,9240,9240,9240,9240,0
20241114,175600,4824754310,9240,9240,9240,9240,0
20241114,175500,4824754310,9240,9240,9240,9240,0
20241114,175400,4824754310,9240,9240,9240,9240,0
20241114,175300,4824754310,9240,9240,9240,9240,0
20241114,175200,4824754310,9240,9240,9240,9240,0
20241114,175100,4824754310,9240,9240,9240,9240,0
20241114,175000,4824754310,9240,9240,9240,9240,0
20241114,174900,4824754310,9240,9240,9240,9240,0
20241114,174800,4824754310,9240,9240,9240,9240,0
20241114,174700,4824754310,9240,9240,9240,9240,0
20241114,174600,4824754310,9240,9240,9240,9240,0
20241114,174500,4824754310,9240,9240,9240,9240,0
20241114,174400,4824754310,9240,9240,9240,9240,0
20241114,174300,4824754310,9240,9240,9240,9240,0
20241114,174200,4824754310,9240,9240,9240,9240,0
20241114,174100,4824754310,9240,9240,9240,9240,0
20241114,174000,4824754310,9240,9240,9240,9240,0
20241114,173900,4824754310,9240,9240,9240,9240,0
20241114,173800,4824754310,9240,9240,9240,9240,6974
20241114,173700,4824754310,9240,9240,9240,9240,0
20241114,173600,4824754310,9240,9240,9240,9240,0
20241114,173500,4824754310,9240,9240,9240,9240,0
20241114,173400,4824754310,9240,9240,9240,9240,0
20241114,173300,4824754310,9240,9240,9240,9240,0
20241114,173200,4824754310,9240,9240,9240,9240,0
20241114,173100,4824754310,9240,9240,9240,9240,0
20241114,173000,4824754310,9240,9240,9240,9240,0
20241114,172900,4824754310,9240,9240,9240,9240,0
20241114,172800,4824754310,9240,9240,9240,9240,0
20241114,172700,4824754310,9240,9240,9240,9240,0
20241114,172600,4824754310,9240,9240,9240,9240,0
20241114,172500,4824754310,9240,9240,9240,9240,0
20241114,172400,4824754310,9240,9240,9240,9240,0
20241114,172300,4824754310,9240,9240,9240,9240,0
20241114,172200,4824754310,9240,9240,9240,9240,0
20241114,172100,4824754310,9240,9240,9240,9240,0
20241114,172000,4824754310,9240,9240,9240,9240,0
20241114,171900,4824754310,9240,9240,9240,9240,0
20241114,171800,4824754310,9240,9240,9240,9240,0
20241114,171700,4824754310,9240,9240,9240,9240,0
20241114,171600,4824754310,9240,9240,9240,9240,0
20241114,171500,4824754310,9240,9240,9240,9240,0
20241114,171400,4824754310,9240,9240,9240,9240,0
20241114,171300,4824754310,9240,9240,9240,9240,0
20241114,171200,4824754310,9240,9240,9240,9240,0
20241114,171100,4824754310,9240,9240,9240,9240,0
20241114,171000,4824754310,9240,9240,9240,9240,0
20241114,170900,4824754310,9240,9240,9240,9240,0
20241114,170800,4824754310,9240,9240,9240,9240,6974
20241114,170700,4824754310,9240,9240,9240,9240,0
20241114,170600,4824754310,9240,9240,9240,9240,0
20241114,170500,4824754310,9240,9240,9240,9240,0
20241114,170400,4824754310,9240,9240,9240,9240,0
20241114,170300,4824754310,9240,9240,9240,9240,0
20241114,170200,4824754310,9240,9240,9240,9240,0
20241114,170100,4824754310,9240,9240,9240,9240,0
20241114,170000,4824754310,9240,9240,9240,9240,0
20241114,165900,4824754310,9240,9240,9240,9240,0
20241114,165800,4824754310,9240,9240,9240,9240,0
20241114,165700,4824754310,9240,9240,9240,9240,0
20241114,165600,4824754310,9240,9240,9240,9240,0
20241114,165500,4824754310,9240,9240,9240,9240,0
20241114,165400,4824754310,9240,9240,9240,9240,0
20241114,165300,4824754310,9240,9240,9240,9240,0
20241114,165200,4824754310,9240,9240,9240,9240,0
20241114,165100,4824754310,9240,9240,9240,9240,0
20241114,165000,4824754310,9240,9240,9240,9240,0
20241114,164900,4824754310,9240,9240,9240,9240,0
20241114,164800,4824754310,9240,9240,9240,9240,0
20241114,164700,4824754310,9240,9240,9240,9240,0
20241114,164600,4824754310,9240,9240,9240,9240,0
20241114,164500,4824754310,9240,9240,9240,9240,0
20241114,164400,4824754310,9240,9240,9240,9240,0
20241114,164300,4824754310,9240,9240,9240,9240,0
20241114,164200,4824754310,9240,9240,9240,9240,0
20241114,164100,4824754310,9240,9240,9240,9240,0
20241114,164000,4824754310,9240,9240,9240,9240,0
20241114,163900,4824754310,9240,9240,9240,9240,0
20241114,163800,4824754310,9240,9240,9240,9240,6974
20241114,163700,4824754310,9240,9240,9240,9240,0
20241114,163600,4824754310,9240,9240,9240,9240,0
20241114,163500,4824754310,9240,9240,9240,9240,0
20241114,163400,4824754310,9240,9240,9240,9240,0
20241114,163300,4824754310,9240,9240,9240,9240,0
20241114,163200,4824754310,9240,9240,9240,9240,0
20241114,163100,4824754310,9240,9240,9240,9240,0
20241114,163000,4824754310,9240,9240,9240,9240,6974
20241114,162900,4760314550,9260,9260,9260,9260,0
20241114,162800,4760314550,9260,9260,9260,9260,0
20241114,162700,4760314550,9260,9260,9260,9260,0
20241114,162600,4760314550,9260,9260,9260,9260,0
20241114,162500,4760314550,9260,9260,9260,9260,0
20241114,162400,4760314550,9260,9260,9260,9260,0
20241114,162300,4760314550,9260,9260,9260,9260,0
20241114,162200,4760314550,9260,9260,9260,9260,0
20241114,162100,4760314550,9260,9260,9260,9260,0
20241114,162000,4760314550,9260,9260,9260,9260,0
20241114,161900,4760314550,9260,9260,9270,9220,5484
20241114,161800,4709618740,9260,9300,9300,9250,2913
20241114,161700,4682642200,9300,9310,9310,9260,2964
20241114,161600,4655149020,9310,9320,9350,9300,903
20241114,161500,4646730210,9320,9360,9360,9290,1542
20241114,161400,4632345220,9330,9290,9350,9290,8777
20241114,161300,4550676220,9290,9300,9310,9270,3315
20241114,161200,4519871700,9310,9300,9320,9260,5278
20241114,161100,4470902880,9310,9320,9320,9290,1258
20241114,161000,4459204710,9300,9320,9320,9290,1504
20241114,160900,4445201450,9310,9310,9320,9280,1856
20241114,160800,4427940660,9290,9320,9340,9290,2088
20241114,160700,4408514050,9320,9330,9340,9310,1945
20241114,160600,4390377640,9340,9350,9350,9340,1629
20241114,160500,4375148590,9330,9350,9360,9330,1268
20241114,160400,4363303120,9350,9370,9380,9340,1482
20241114,160300,4349443800,9350,9360,9380,9350,1734
20241114,160200,4333216880,9380,9370,9380,9350,839
20241114,160100,4325362600,9380,9370,9380,9360,932
20241114,160000,4316626850,9380,9380,9380,9360,728
20241114,155900,4309803480,9370,9360,9370,9360,809
20241114,155800,4302224300,9370,9370,9380,9360,1044
20241114,155700,4292442620,9370,9370,9380,9330,722
20241114,155600,4285675890,9370,9380,9380,9340,1294
20241114,155500,4273563510,9380,9380,9380,9360,1123
20241114,155400,4263038350,9390,9390,9390,9360,1164
20241114,155300,4252116570,9400,9390,9400,9310,1266
20241114,155200,4240260890,9390,9370,9400,9360,1533
20241114,155100,4225883370,9370,9370,9370,9360,1121
20241114,155000,4215383600,9370,9350,9370,9350,1180
20241114,154900,4204344080,9350,9340,9350,9330,621
20241114,154800,4198541520,9330,9350,9350,9330,340
20241114,154700,4195366850,9350,9340,9350,9340,5
20241114,154600,4195320140,9340,9340,9340,9340,1
20241114,154500,4195310800,9350,9340,9350,9340,411
20241114,154400,4191467980,9340,9350,9350,9340,116
20241114,154300,4190383390,9350,9350,9350,9350,10
20241114,154200,4190289890,9350,9350,9350,9350,261
20241114,154100,4187849540,9350,9330,9350,9320,544
20241114,154000,4182776510,9340,9340,9350,9340,483
20241114,153900,4178261130,9330,9330,9330,9330,5
20241114,153800,4178214480,9350,9360,9360,9320,2905
20241114,153700,4151102850,9360,9370,9370,9360,53
20241114,153600,4150606330,9370,9400,9400,9370,208
20241114,153500,4148655380,9400,9370,9400,9350,350
20241114,153400,4145370190,9370,9410,9410,9370,681
20241114,153300,4138971000,9410,9390,9410,9390,861
20241114,153200,4130882060,9390,9380,9390,9370,607
20241114,153100,4125190100,9370,9360,9370,9360,377
20241114,153000,4121657730,9360,9370,9370,9360,2
20241114,152900,4121639000,9350,9380,9380,9350,868
20241114,152800,4113507020,9390,9380,9390,9380,1089
20241114,152700,4103291690,9380,9390,9390,9380,905
20241114,152600,4094802080,9390,9390,9390,9380,472
20241114,152500,4090374680,9390,9340,9390,9340,1220
20241114,152400,4078933510,9350,9340,9350,9330,194
20241114,152300,4077120520,9350,9340,9350,9330,569
20241114,152200,4071807910,9340,9330,9340,9330,110
20241114,152100,4070781380,9330,9330,9340,9320,370
20241114,152000,4067329460,9320,9350,9360,9320,436
20241114,151900,4063257440,9340,9330,9340,9320,884
20241114,151800,4055012270,9330,9340,9340,9320,214
20241114,151700,4053015910,9330,9360,9360,9330,1975
20241114,151600,4034562170,9350,9290,9360,9290,7943
20241114,151500,3960504980,9290,9270,9290,9270,2626
20241114,151400,3936124250,9280,9270,9280,9260,1011
20241114,151300,3926757610,9270,9270,9270,9260,1933
20241114,151200,3908848740,9270,9260,9270,9260,501
20241114,151100,3904209470,9260,9270,9270,9260,1548
20241114,151000,3889872030,9260,9260,9280,9250,3177
20241114,150900,3860468080,9260,9280,9280,9250,2854
20241114,150800,3834048230,9280,9280,9290,9260,1189
20241114,150700,3823021120,9280,9300,9320,9280,3218
20241114,150600,3793086620,9300,9310,9320,9300,998
20241114,150500,3783791580,9320,9320,9330,9320,150
20241114,150400,3782393160,9320,9310,9320,9310,187
20241114,150300,3780651150,9310,9320,9320,9310,889
20241114,150200,3772371900,9320,9310,9330,9300,2608
20241114,150100,3748086200,9310,9310,9320,9310,235
20241114,150000,3745898340,9270,9320,9320,9250,6594
20241114,145900,3684735150,9320,9310,9340,9300,121
20241114,145800,3683608630,9340,9340,9340,9300,916
20241114,145700,3675064600,9350,9340,9350,9330,2790
20241114,145600,3648997930,9330,9320,9340,9320,1151
20241114,145500,3638260470,9320,9300,9320,9290,2534
20241114,145400,3614688760,9310,9300,9310,9300,193
20241114,145300,3612893850,9300,9300,9310,9290,42
20241114,145200,3612503530,9290,9310,9320,9290,185
20241114,145100,3610781230,9270,9310,9310,9270,5330
20241114,145000,3561299070,9320,9310,9320,9310,1243
20241114,144900,3549722660,9310,9300,9310,9300,1174
20241114,144800,3538798720,9310,9310,9310,9310,537
20241114,144700,3533799250,9320,9320,9320,9310,110
20241114,144600,3532775050,9320,9310,9320,9310,674
20241114,144500,3526495330,9310,9290,9310,9280,1031
20241114,144400,3516915980,9290,9300,9300,9290,964
20241114,144300,3507960370,9300,9310,9310,9300,3515
20241114,144200,3475269770,9300,9310,9310,9300,662
20241114,144100,3469108560,9310,9320,9320,9310,469
20241114,144000,3464739230,9320,9320,9320,9320,245
20241114,143900,3462455830,9320,9320,9330,9320,255
20241114,143800,3460079220,9310,9300,9310,9300,94
20241114,143700,3459204300,9300,9310,9310,9300,1320
20241114,143600,3446927670,9310,9320,9320,9310,1011
20241114,143500,3437515190,9320,9320,9320,9320,1139
20241114,143400,3426899710,9320,9310,9320,9310,4359
20241114,143300,3386314500,9320,9310,9320,9310,2331
20241114,143200,3364606280,9310,9320,9320,9310,917
20241114,143100,3356060280,9320,9310,9330,9310,8
20241114,143000,3355985720,9320,9330,9340,9320,2606
20241114,142900,3331693570,9330,9330,9340,9320,9919
20241114,142800,3239167550,9330,9340,9340,9330,321
20241114,142700,3236170150,9340,9350,9360,9340,847
20241114,142600,3228250750,9360,9350,9360,9350,669
20241114,142500,3221992960,9350,9340,9360,9340,702
20241114,142400,3215429650,9340,9360,9360,9340,318
20241114,142300,3212456110,9360,9360,9360,9360,3
20241114,142200,3212428030,9330,9380,9380,9330,1887
20241114,142100,3194785900,9370,9340,9370,9340,1150
20241114,142000,3184034670,9340,9350,9350,9340,1356
20241114,141900,3171368430,9350,9360,9360,9340,1032
20241114,141800,3161714790,9350,9360,9360,9350,203
20241114,141700,3159815250,9360,9360,9370,9350,652
20241114,141600,3153711980,9360,9350,9380,9350,739
20241114,141500,3146784370,9350,9350,9360,9340,923
20241114,141400,3138153430,9350,9370,9370,9350,2311
20241114,141300,3116531050,9370,9370,9370,9370,629
20241114,141200,3110637320,9370,9380,9380,9370,744
20241114,141100,3103664100,9380,9380,9380,9380,16
20241114,141000,3103514020,9370,9390,9390,9370,656
20241114,140900,3097361730,9380,9390,9390,9380,277
20241114,140800,3094760740,9390,9390,9390,9390,90
20241114,140700,3093915640,9390,9400,9400,9390,97
20241114,140600,3093003910,9390,9410,9410,9390,51
20241114,140500,3092525000,9410,9390,9420,9390,343
20241114,140400,3089299160,9390,9400,9400,9390,741
20241114,140300,3082341160,9400,9400,9400,9400,82
20241114,140200,3081570360,9410,9400,9410,9400,820
20241114,140100,3073859910,9410,9410,9410,9410,269
20241114,140000,3071328620,9410,9400,9410,9390,1679
20241114,135900,3055532150,9400,9400,9410,9390,570
20241114,135800,3050173340,9390,9400,9400,9390,258
20241114,135700,3047748640,9400,9400,9410,9400,797
20241114,135600,3040255820,9400,9400,9400,9400,794
20241114,135500,3032792220,9390,9400,9400,9390,263
20241114,135400,3030322060,9400,9400,9410,9390,860
20241114,135300,3022237240,9400,9400,9400,9400,3
20241114,135200,3022209040,9410,9410,9410,9410,320
20241114,135100,3019197840,9410,9390,9410,9390,2772
20241114,135000,2993114180,9400,9390,9400,9390,913
20241114,134900,2984533910,9390,9370,9390,9370,152
20241114,134800,2983107140,9390,9390,9390,9380,250
20241114,134700,2980762050,9390,9390,9390,9390,42
20241114,134600,2980367670,9390,9400,9400,9390,842
20241114,134500,2972453980,9400,9400,9400,9400,201
20241114,134400,2970564580,9390,9390,9400,9390,421
20241114,134300,2966608510,9390,9390,9390,9390,477
20241114,134200,2962129480,9380,9390,9390,9380,75
20241114,134100,2961425430,9390,9390,9390,9390,80
20241114,134000,2960674230,9390,9390,9400,9390,250
20241114,133900,2958325300,9390,9400,9400,9390,104
20241114,133800,2957347730,9400,9390,9410,9390,730
20241114,133700,2950485810,9380,9390,9400,9380,600
20241114,133600,2944852240,9410,9400,9410,9400,31
20241114,133500,2944560830,9400,9420,9420,9400,40
20241114,133400,2944184630,9400,9400,9400,9400,10
20241114,133300,2944090630,9390,9410,9410,9390,645
20241114,133200,2938022220,9430,9420,9430,9420,694
20241114,133100,2931484720,9420,9390,9420,9390,793
20241114,133000,2924024620,9400,9390,9400,9390,88
20241114,132900,2923197440,9390,9400,9400,9390,85
20241114,132800,2922398880,9400,9380,9420,9380,1457
20241114,132700,2908696310,9380,9380,9410,9380,159
20241114,132600,2907201860,9380,9370,9400,9370,323
20241114,132500,2904167350,9370,9380,9390,9370,1511
20241114,132400,2889995640,9380,9380,9380,9380,99
20241114,132300,2889067020,9380,9400,9410,9380,1306
20241114,132200,2876792150,9400,9400,9410,9400,161
20241114,132100,2875277860,9400,9410,9410,9390,160
20241114,132000,2873774310,9410,9380,9410,9380,1185
20241114,131900,2862624330,9380,9390,9390,9380,362
20241114,131800,2859225440,9390,9390,9420,9390,1384
20241114,131700,2846199060,9390,9390,9420,9390,684
20241114,131600,2839765550,9390,9410,9420,9390,263
20241114,131500,2837292530,9400,9400,9420,9390,823
20241114,131400,2829556100,9400,9420,9420,9400,1524
20241114,131300,2815215920,9420,9420,9420,9420,202
20241114,131200,2813313080,9420,9400,9430,9400,471
20241114,131100,2808874040,9410,9410,9410,9390,458
20241114,131000,2804565910,9410,9420,9420,9410,217
20241114,130900,2802521850,9420,9390,9420,9390,672
20241114,130800,2796196060,9390,9390,9400,9390,70
20241114,130700,2795538720,9390,9380,9390,9370,903
20241114,130600,2787066540,9380,9370,9380,9370,63
20241114,130500,2786475740,9370,9370,9400,9370,723
20241114,130400,2779680680,9370,9380,9410,9370,1741
20241114,130300,2763352990,9380,9380,9400,9380,545
20241114,130200,2758235640,9380,9380,9410,9370,1183
20241114,130100,2747131710,9380,9400,9410,9380,1385
20241114,130000,2734116790,9400,9400,9420,9390,1672
20241114,125900,2718393440,9400,9410,9410,9400,116
20241114,125800,2717302240,9410,9400,9420,9400,323
20241114,125700,2714263430,9400,9390,9420,9390,752
20241114,125600,2707185930,9390,9400,9400,9390,479
20241114,125500,2702685610,9400,9390,9420,9370,1235
20241114,125400,2691069360,9390,9380,9400,9370,836
20241114,125300,2683225000,9380,9360,9380,9360,1068
20241114,125200,2673216950,9360,9390,9390,9360,436
20241114,125100,2669130830,9390,9390,9410,9380,533
20241114,125000,2664122750,9400,9390,9410,9390,149
20241114,124900,2662722610,9390,9380,9410,9380,328
20241114,124800,2659637670,9390,9360,9390,9350,522
20241114,124700,2654754590,9360,9360,9420,9340,10879
20241114,124600,2552703290,9360,9360,9360,9360,103
20241114,124500,2551739210,9360,9330,9360,9330,815
20241114,124400,2544113020,9330,9330,9350,9330,68
20241114,124300,2543478460,9330,9340,9360,9320,852
20241114,124200,2535515550,9340,9340,9360,9340,615
20241114,124100,2529765490,9340,9340,9350,9340,146
20241114,124000,2528400570,9350,9320,9350,9320,417
20241114,123900,2524505430,9320,9310,9350,9310,310
20241114,123800,2521608900,9310,9310,9360,9310,595
20241114,123700,2516064980,9310,9320,9350,9310,701
20241114,123600,2509521400,9320,9310,9350,9310,299
20241114,123500,2506730640,9310,9320,9340,9310,2431
20241114,123400,2484072920,9320,9330,9330,9320,234
20241114,123300,2481889810,9330,9330,9350,9330,201
20241114,123200,2480012440,9330,9340,9340,9320,493
20241114,123100,2475410380,9330,9330,9350,9330,509
20241114,123000,2470657430,9330,9350,9360,9330,869
20241114,122900,2462534910,9360,9360,9360,9360,69
20241114,122800,2461889070,9360,9360,9360,9340,436
20241114,122700,2457808940,9340,9350,9350,9340,1223
20241114,122600,2446378110,9350,9350,9370,9340,2305
20241114,122500,2424819960,9350,9350,9350,9340,36
20241114,122400,2424483450,9350,9360,9360,9350,31
20241114,122300,2424193590,9360,9350,9360,9350,473
20241114,122200,2419771020,9350,9340,9350,9320,976
20241114,122100,2410658900,9350,9330,9350,9330,139
20241114,122000,2409361930,9330,9330,9330,9330,135
20241114,121900,2408102380,9330,9330,9330,9330,351
20241114,121800,2404827550,9330,9340,9340,9330,920
20241114,121700,2396241450,9340,9350,9350,9340,462
20241114,121600,2391922400,9350,9350,9350,9350,124
20241114,121500,2390763000,9340,9370,9370,9340,823
20241114,121400,2383063230,9370,9360,9370,9360,250
20241114,121300,2380721730,9360,9370,9380,9360,404
20241114,121200,2376936850,9370,9370,9370,9370,57
20241114,121100,2376402760,9370,9380,9380,9370,371
20241114,121000,2372926280,9370,9360,9370,9360,905
20241114,120900,2364453520,9360,9370,9380,9360,1145
20241114,120800,2353725160,9370,9370,9370,9350,1639
20241114,120700,2338377520,9350,9360,9360,9350,113
20241114,120600,2337319960,9350,9330,9370,9330,103
20241114,120500,2336356890,9350,9320,9370,9320,51
20241114,120400,2335881110,9320,9330,9330,9320,51
20241114,120300,2335405290,9330,9310,9370,9310,6207
20241114,120200,2277456200,9310,9310,9310,9300,345
20241114,120100,2274244420,9310,9330,9340,9310,835
20241114,120000,2266467700,9300,9310,9340,9300,1313
20241114,115900,2254252740,9310,9310,9310,9310,486
20241114,115800,2249728080,9300,9300,9300,9300,0
20241114,115700,2249728080,9300,9360,9360,9300,2466
20241114,115600,2226694120,9360,9340,9360,9340,442
20241114,115500,2222562380,9300,9290,9330,9270,2269
20241114,115400,2201449500,9290,9280,9290,9280,3
20241114,115300,2201421650,9280,9290,9290,9260,5719
20241114,115200,2148361630,9300,9290,9300,9280,883
20241114,115100,2140158850,9300,9290,9300,9290,124
20241114,115000,2139005670,9280,9280,9310,9280,14261
20241114,114900,2006514610,9280,9280,9280,9280,822
20241114,114800,1998886450,9280,9300,9300,9280,348
20241114,114700,1995650300,9300,9260,9310,9260,993
20241114,114600,1986415010,9260,9280,9280,9260,1540
20241114,114500,1972136140,9290,9300,9300,9280,1247
20241114,114400,1960561120,9300,9300,9300,9290,1211
20241114,114300,1949306270,9300,9310,9310,9290,802
20241114,114200,1941846710,9300,9310,9310,9300,1027
20241114,114100,1932295280,9310,9330,9330,9290,5650
20241114,114000,1879706910,9330,9330,9330,9330,2718
20241114,113900,1854347970,9340,9350,9360,9340,1827
20241114,113800,1837276570,9350,9360,9360,9350,895
20241114,113700,1828900420,9340,9370,9370,9340,1100
20241114,113600,1818625970,9370,9340,9370,9340,3270
20241114,113500,1788084090,9340,9350,9370,9340,698
20241114,113400,1781563670,9350,9340,9350,9340,1138
20241114,113300,1770924920,9340,9380,9380,9340,169
20241114,113200,1769344430,9380,9400,9400,9350,185
20241114,113100,1767612090,9400,9380,9400,9370,503
20241114,113000,1762888910,9380,9340,9400,9330,2363
20241114,112900,1740743950,9340,9380,9390,9330,3762
20241114,112800,1705560740,9380,9390,9390,9380,25
20241114,112700,1705326180,9380,9360,9400,9360,1134
20241114,112600,1694684860,9370,9400,9400,9370,1007
20241114,112500,1685238470,9390,9400,9410,9390,1334
20241114,112400,1672710050,9400,9440,9440,9390,7028
20241114,112300,1606588620,9470,9470,9470,9470,0
20241114,112200,1606588620,9470,9450,9470,9450,425
20241114,112100,1602569990,9440,9440,9460,9420,626
20241114,112000,1596662340,9440,9450,9450,9440,176
20241114,111900,1595000890,9440,9450,9450,9430,870
20241114,111800,1586795890,9440,9500,9500,9440,393
20241114,111700,1583079110,9520,9520,9520,9510,408
20241114,111600,1579195460,9440,9480,9480,9440,1188
20241114,111500,1567937590,9480,9450,9480,9430,328
20241114,111400,1564834340,9450,9420,9450,9420,2221
20241114,111300,1543886330,9420,9430,9440,9420,1423
20241114,111200,1530478770,9430,9450,9450,9430,818
20241114,111100,1522759400,9440,9420,9450,9420,296
20241114,111000,1519966710,9420,9420,9430,9410,2766
20241114,110900,1493916740,9430,9450,9450,9420,3704
20241114,110800,1458992590,9440,9490,9490,9440,3787
20241114,110700,1423167450,9490,9490,9500,9490,1279
20241114,110600,1411019370,9490,9510,9510,9470,3052
20241114,110500,1382081200,9500,9520,9520,9500,339
20241114,110400,1378860450,9520,9520,9520,9520,22
20241114,110300,1378651010,9510,9490,9510,9490,202
20241114,110200,1376731990,9510,9490,9510,9490,1372
20241114,110100,1363711280,9500,9490,9500,9490,1417
20241114,110000,1350263860,9500,9510,9530,9490,3614
20241114,105900,1315915810,9500,9520,9540,9500,1648
20241114,105800,1300245760,9540,9590,9590,9520,788
20241114,105700,1292731300,9600,9550,9600,9550,1766
20241114,105600,1275821010,9550,9570,9570,9550,670
20241114,105500,1269415680,9580,9590,9590,9580,111
20241114,105400,1268352280,9610,9640,9640,9610,1099
20241114,105300,1257760280,9640,9640,9650,9640,436
20241114,105200,1253556430,9620,9560,9640,9560,2676
20241114,105100,1227849980,9530,9630,9630,9530,2796
20241114,105000,1201108690,9650,9620,9650,9510,6237
20241114,104900,1141425940,9620,9610,9640,9600,1601
20241114,104800,1126009160,9620,9620,9620,9610,778
20241114,104700,1118525840,9630,9600,9630,9570,1652
20241114,104600,1102642430,9600,9600,9600,9600,572
20241114,104500,1097151230,9600,9600,9620,9600,2512
20241114,104400,1073028600,9600,9610,9620,9600,2233
20241114,104300,1051571650,9590,9520,9610,9510,11303
20241114,104200,943401770,9510,9510,9510,9500,360
20241114,104100,939978770,9510,9520,9520,9510,650
20241114,104000,933793270,9540,9490,9540,9490,898
20241114,103900,925235770,9480,9490,9530,9480,1235
20241114,103800,913507960,9500,9490,9500,9490,324
20241114,103700,910430010,9490,9500,9500,9490,1919
20241114,103600,892218690,9500,9580,9580,9500,4510
20241114,103500,849315980,9580,9570,9580,9540,375
20241114,103400,845732830,9590,9540,9590,9530,1466
20241114,103300,831747610,9540,9570,9580,9540,1809
20241114,103200,814476960,9540,9550,9570,9540,134
20241114,103100,813195790,9540,9590,9600,9520,1987
20241114,103000,794192770,9590,9550,9590,9550,696
20241114,102900,787530020,9550,9530,9560,9520,1722
20241114,102800,771112190,9550,9550,9550,9550,177
20241114,102700,769421840,9550,9560,9560,9540,201
20241114,102600,767500910,9540,9570,9570,9540,1661
20241114,102500,751644680,9540,9570,9570,9540,1008
20241114,102400,742009500,9580,9650,9650,9560,3705
20241114,102300,706528460,9650,9620,9650,9600,1652
20241114,102200,690653720,9620,9630,9670,9620,815
20241114,102100,682801000,9640,9660,9660,9640,1798
20241114,102000,665450250,9670,9690,9690,9670,1458
20241114,101900,651342320,9690,9670,9700,9670,1166
20241114,101800,640043380,9670,9660,9700,9660,4637
20241114,101700,595131180,9660,9660,9660,9620,1882
20241114,101600,576952060,9660,9660,9660,9610,4368
20241114,101500,534881930,9660,9640,9660,9600,1763
20241114,101400,517907180,9630,9680,9680,9620,1895
20241114,101300,499625270,9680,9660,9700,9640,7606
20241114,101200,426052520,9660,9660,9670,9640,3116
20241114,101100,395926380,9640,9640,9670,9610,4141
20241114,101000,356031750,9640,9570,9640,9560,2765
20241114,100900,329418330,9610,9550,9630,9550,2737
20241114,100800,303185630,9540,9530,9550,9490,1684
20241114,100700,287159750,9500,9520,9530,9490,1537
20241114,100600,272530790,9490,9580,9580,9490,2815
20241114,100500,245739760,9570,9570,9600,9550,2153
20241114,100400,225119720,9570,9540,9570,9520,5033
20241114,100300,177099480,9540,9570,9570,9530,1631
20241114,100200,161540460,9570,9600,9640,9570,3389
20241114,100100,129030040,9640,9600,9650,9510,5010
20241114,100000,80886010,9590,9480,9590,9480,8470