stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,194300,3040944380,9810,9810,9810,9810,2450
20241119,194200,3040944380,9810,9810,9810,9810,0
20241119,194100,3040944380,9810,9810,9810,9810,0
20241119,194000,3040944380,9810,9810,9810,9810,0
20241119,193900,3040944380,9810,9810,9810,9810,0
20241119,193800,3040944380,9810,9810,9810,9810,0
20241119,193700,3040944380,9810,9810,9810,9810,0
20241119,193600,3040944380,9810,9810,9810,9810,0
20241119,193500,3040944380,9810,9810,9810,9810,0
20241119,193400,3040944380,9810,9810,9810,9810,0
20241119,193300,3040944380,9810,9810,9810,9810,0
20241119,193200,3040944380,9810,9810,9810,9810,0
20241119,193100,3040944380,9810,9810,9810,9810,0
20241119,193000,3040944380,9810,9810,9810,9810,0
20241119,192900,3040944380,9810,9810,9810,9810,0
20241119,192800,3040944380,9810,9810,9810,9810,0
20241119,192700,3040944380,9810,9810,9810,9810,0
20241119,192600,3040944380,9810,9810,9810,9810,0
20241119,192500,3040944380,9810,9810,9810,9810,0
20241119,192400,3040944380,9810,9810,9810,9810,0
20241119,192300,3040944380,9810,9810,9810,9810,0
20241119,192200,3040944380,9810,9810,9810,9810,0
20241119,192100,3040944380,9810,9810,9810,9810,0
20241119,192000,3040944380,9810,9810,9810,9810,0
20241119,191900,3040944380,9810,9810,9810,9810,0
20241119,191800,3040944380,9810,9810,9810,9810,0
20241119,191700,3040944380,9810,9810,9810,9810,0
20241119,191600,3040944380,9810,9810,9810,9810,0
20241119,191500,3040944380,9810,9810,9810,9810,0
20241119,191400,3040944380,9810,9810,9810,9810,0
20241119,191300,3040944380,9810,9810,9810,9810,2450
20241119,191200,3040944380,9810,9810,9810,9810,0
20241119,191100,3040944380,9810,9810,9810,9810,0
20241119,191000,3040944380,9810,9810,9810,9810,0
20241119,190900,3040944380,9810,9810,9810,9810,0
20241119,190800,3040944380,9810,9810,9810,9810,0
20241119,190700,3040944380,9810,9810,9810,9810,0
20241119,190600,3040944380,9810,9810,9810,9810,0
20241119,190500,3040944380,9810,9810,9810,9810,0
20241119,190400,3040944380,9810,9810,9810,9810,0
20241119,190300,3040944380,9810,9810,9810,9810,0
20241119,190200,3040944380,9810,9810,9810,9810,0
20241119,190100,3040944380,9810,9810,9810,9810,0
20241119,190000,3040944380,9810,9810,9810,9810,0
20241119,185900,3040944380,9810,9810,9810,9810,0
20241119,185800,3040944380,9810,9810,9810,9810,0
20241119,185700,3040944380,9810,9810,9810,9810,0
20241119,185600,3040944380,9810,9810,9810,9810,0
20241119,185500,3040944380,9810,9810,9810,9810,0
20241119,185400,3040944380,9810,9810,9810,9810,0
20241119,185300,3040944380,9810,9810,9810,9810,0
20241119,185200,3040944380,9810,9810,9810,9810,0
20241119,185100,3040944380,9810,9810,9810,9810,0
20241119,185000,3040944380,9810,9810,9810,9810,0
20241119,184900,3040944380,9810,9810,9810,9810,0
20241119,184800,3040944380,9810,9810,9810,9810,0
20241119,184700,3040944380,9810,9810,9810,9810,0
20241119,184600,3040944380,9810,9810,9810,9810,0
20241119,184500,3040944380,9810,9810,9810,9810,0
20241119,184400,3040944380,9810,9810,9810,9810,0
20241119,184300,3040944380,9810,9810,9810,9810,2450
20241119,184200,3040944380,9810,9810,9810,9810,0
20241119,184100,3040944380,9810,9810,9810,9810,0
20241119,184000,3040944380,9810,9810,9810,9810,0
20241119,183900,3040944380,9810,9810,9810,9810,0
20241119,183800,3040944380,9810,9810,9810,9810,0
20241119,183700,3040944380,9810,9810,9810,9810,0
20241119,183600,3040944380,9810,9810,9810,9810,0
20241119,183500,3040944380,9810,9810,9810,9810,0
20241119,183400,3040944380,9810,9810,9810,9810,0
20241119,183300,3040944380,9810,9810,9810,9810,0
20241119,183200,3040944380,9810,9810,9810,9810,0
20241119,183100,3040944380,9810,9810,9810,9810,0
20241119,183000,3040944380,9810,9810,9810,9810,0
20241119,182900,3040944380,9810,9810,9810,9810,0
20241119,182800,3040944380,9810,9810,9810,9810,0
20241119,182700,3040944380,9810,9810,9810,9810,0
20241119,182600,3040944380,9810,9810,9810,9810,0
20241119,182500,3040944380,9810,9810,9810,9810,0
20241119,182400,3040944380,9810,9810,9810,9810,0
20241119,182300,3040944380,9810,9810,9810,9810,0
20241119,182200,3040944380,9810,9810,9810,9810,0
20241119,182100,3040944380,9810,9810,9810,9810,0
20241119,182000,3040944380,9810,9810,9810,9810,0
20241119,181900,3040944380,9810,9810,9810,9810,0
20241119,181800,3040944380,9810,9810,9810,9810,0
20241119,181700,3040944380,9810,9810,9810,9810,0
20241119,181600,3040944380,9810,9810,9810,9810,0
20241119,181500,3040944380,9810,9810,9810,9810,0
20241119,181400,3040944380,9810,9810,9810,9810,0
20241119,181300,3040944380,9810,9810,9810,9810,2450
20241119,181200,3040944380,9810,9810,9810,9810,0
20241119,181100,3040944380,9810,9810,9810,9810,0
20241119,181000,3040944380,9810,9810,9810,9810,0
20241119,180900,3040944380,9810,9810,9810,9810,0
20241119,180800,3040944380,9810,9810,9810,9810,0
20241119,180700,3040944380,9810,9810,9810,9810,0
20241119,180600,3040944380,9810,9810,9810,9810,0
20241119,180500,3040944380,9810,9810,9810,9810,0
20241119,180400,3040944380,9810,9810,9810,9810,0
20241119,180300,3040944380,9810,9810,9810,9810,0
20241119,180200,3040944380,9810,9810,9810,9810,0
20241119,180100,3040944380,9810,9810,9810,9810,0
20241119,180000,3040944380,9810,9810,9810,9810,0
20241119,175900,3040944380,9810,9810,9810,9810,0
20241119,175800,3040944380,9810,9810,9810,9810,0
20241119,175700,3040944380,9810,9810,9810,9810,0
20241119,175600,3040944380,9810,9810,9810,9810,0
20241119,175500,3040944380,9810,9810,9810,9810,0
20241119,175400,3040944380,9810,9810,9810,9810,0
20241119,175300,3040944380,9810,9810,9810,9810,0
20241119,175200,3040944380,9810,9810,9810,9810,0
20241119,175100,3040944380,9810,9810,9810,9810,0
20241119,175000,3040944380,9810,9810,9810,9810,0
20241119,174900,3040944380,9810,9810,9810,9810,0
20241119,174800,3040944380,9810,9810,9810,9810,0
20241119,174700,3040944380,9810,9810,9810,9810,0
20241119,174600,3040944380,9810,9810,9810,9810,0
20241119,174500,3040944380,9810,9810,9810,9810,0
20241119,174400,3040944380,9810,9810,9810,9810,0
20241119,174300,3040944380,9810,9810,9810,9810,2450
20241119,174200,3040944380,9810,9810,9810,9810,0
20241119,174100,3040944380,9810,9810,9810,9810,0
20241119,174000,3040944380,9810,9810,9810,9810,0
20241119,173900,3040944380,9810,9810,9810,9810,0
20241119,173800,3040944380,9810,9810,9810,9810,0
20241119,173700,3040944380,9810,9810,9810,9810,0
20241119,173600,3040944380,9810,9810,9810,9810,0
20241119,173500,3040944380,9810,9810,9810,9810,0
20241119,173400,3040944380,9810,9810,9810,9810,0
20241119,173300,3040944380,9810,9810,9810,9810,0
20241119,173200,3040944380,9810,9810,9810,9810,0
20241119,173100,3040944380,9810,9810,9810,9810,0
20241119,173000,3040944380,9810,9810,9810,9810,0
20241119,172900,3040944380,9810,9810,9810,9810,0
20241119,172800,3040944380,9810,9810,9810,9810,0
20241119,172700,3040944380,9810,9810,9810,9810,0
20241119,172600,3040944380,9810,9810,9810,9810,0
20241119,172500,3040944380,9810,9810,9810,9810,0
20241119,172400,3040944380,9810,9810,9810,9810,0
20241119,172300,3040944380,9810,9810,9810,9810,0
20241119,172200,3040944380,9810,9810,9810,9810,0
20241119,172100,3040944380,9810,9810,9810,9810,0
20241119,172000,3040944380,9810,9810,9810,9810,0
20241119,171900,3040944380,9810,9810,9810,9810,0
20241119,171800,3040944380,9810,9810,9810,9810,0
20241119,171700,3040944380,9810,9810,9810,9810,0
20241119,171600,3040944380,9810,9810,9810,9810,0
20241119,171500,3040944380,9810,9810,9810,9810,0
20241119,171400,3040944380,9810,9810,9810,9810,0
20241119,171300,3040944380,9810,9810,9810,9810,2450
20241119,171200,3040944380,9810,9810,9810,9810,0
20241119,171100,3040944380,9810,9810,9810,9810,0
20241119,171000,3040944380,9810,9810,9810,9810,0
20241119,170900,3040944380,9810,9810,9810,9810,0
20241119,170800,3040944380,9810,9810,9810,9810,0
20241119,170700,3040944380,9810,9810,9810,9810,0
20241119,170600,3040944380,9810,9810,9810,9810,0
20241119,170500,3040944380,9810,9810,9810,9810,0
20241119,170400,3040944380,9810,9810,9810,9810,0
20241119,170300,3040944380,9810,9810,9810,9810,0
20241119,170200,3040944380,9810,9810,9810,9810,0
20241119,170100,3040944380,9810,9810,9810,9810,0
20241119,170000,3040944380,9810,9810,9810,9810,0
20241119,165900,3040944380,9810,9810,9810,9810,0
20241119,165800,3040944380,9810,9810,9810,9810,0
20241119,165700,3040944380,9810,9810,9810,9810,0
20241119,165600,3040944380,9810,9810,9810,9810,0
20241119,165500,3040944380,9810,9810,9810,9810,0
20241119,165400,3040944380,9810,9810,9810,9810,0
20241119,165300,3040944380,9810,9810,9810,9810,0
20241119,165200,3040944380,9810,9810,9810,9810,0
20241119,165100,3040944380,9810,9810,9810,9810,0
20241119,165000,3040944380,9810,9810,9810,9810,0
20241119,164900,3040944380,9810,9810,9810,9810,0
20241119,164800,3040944380,9810,9810,9810,9810,0
20241119,164700,3040944380,9810,9810,9810,9810,0
20241119,164600,3040944380,9810,9810,9810,9810,0
20241119,164500,3040944380,9810,9810,9810,9810,0
20241119,164400,3040944380,9810,9810,9810,9810,0
20241119,164300,3040944380,9810,9810,9810,9810,2450
20241119,164200,3040944380,9810,9810,9810,9810,0
20241119,164100,3040944380,9810,9810,9810,9810,0
20241119,164000,3040944380,9810,9810,9810,9810,0
20241119,163900,3040944380,9810,9810,9810,9810,0
20241119,163800,3040944380,9810,9810,9810,9810,0
20241119,163700,3040944380,9810,9810,9810,9810,0
20241119,163600,3040944380,9810,9810,9810,9810,0
20241119,163500,3040944380,9810,9810,9810,9810,0
20241119,163400,3040944380,9810,9810,9810,9810,0
20241119,163300,3040944380,9810,9810,9810,9810,0
20241119,163200,3040944380,9810,9810,9810,9810,0
20241119,163100,3040944380,9810,9810,9810,9810,0
20241119,163000,3040944380,9810,9810,9810,9810,0
20241119,162900,3040944380,9810,9810,9810,9810,0
20241119,162800,3040944380,9810,9810,9810,9810,0
20241119,162700,3040944380,9810,9810,9810,9810,0
20241119,162600,3040944380,9810,9810,9810,9810,0
20241119,162500,3040944380,9810,9810,9810,9810,0
20241119,162400,3040944380,9810,9810,9810,9810,0
20241119,162300,3040944380,9810,9810,9810,9810,0
20241119,162200,3040944380,9810,9810,9810,9810,0
20241119,162100,3040944380,9810,9810,9810,9810,0
20241119,162000,3040944380,9810,9810,9810,9810,0
20241119,161900,3040944380,9810,9810,9810,9810,0
20241119,161800,3040944380,9810,9810,9810,9810,0
20241119,161700,3040944380,9810,9810,9810,9810,0
20241119,161600,3040944380,9810,9810,9810,9810,0
20241119,161500,3040944380,9810,9810,9810,9810,0
20241119,161400,3040944380,9810,9810,9810,9810,0
20241119,161300,3040944380,9810,9810,9810,9810,2450
20241119,161200,3040944380,9810,9810,9810,9810,0
20241119,161100,3040944380,9810,9810,9810,9810,0
20241119,161000,3040944380,9810,9810,9810,9810,0
20241119,160900,3040944380,9810,9810,9810,9810,0
20241119,160800,3040944380,9810,9810,9810,9810,0
20241119,160700,3040944380,9810,9810,9810,9810,0
20241119,160600,3040944380,9810,9810,9810,9810,0
20241119,160500,3040944380,9810,9810,9810,9810,0
20241119,160400,3040944380,9810,9810,9810,9810,0
20241119,160300,3040944380,9810,9810,9810,9810,0
20241119,160200,3040944380,9810,9810,9810,9810,0
20241119,160100,3040944380,9810,9810,9810,9810,0
20241119,160000,3040944380,9810,9810,9810,9810,0
20241119,155900,3040944380,9810,9810,9810,9810,0
20241119,155800,3040944380,9810,9810,9810,9810,0
20241119,155700,3040944380,9810,9810,9810,9810,0
20241119,155600,3040944380,9810,9810,9810,9810,0
20241119,155500,3040944380,9810,9810,9810,9810,0
20241119,155400,3040944380,9810,9810,9810,9810,0
20241119,155300,3040944380,9810,9810,9810,9810,0
20241119,155200,3040944380,9810,9810,9810,9810,0
20241119,155100,3040944380,9810,9810,9810,9810,0
20241119,155000,3040944380,9810,9810,9810,9810,0
20241119,154900,3040944380,9810,9810,9810,9810,0
20241119,154800,3040944380,9810,9810,9810,9810,0
20241119,154700,3040944380,9810,9810,9810,9810,0
20241119,154600,3040944380,9810,9810,9810,9810,0
20241119,154500,3040944380,9810,9810,9810,9810,0
20241119,154400,3040944380,9810,9810,9810,9810,0
20241119,154300,3040944380,9810,9810,9810,9810,2450
20241119,154200,3040944380,9810,9810,9810,9810,0
20241119,154100,3040944380,9810,9810,9810,9810,0
20241119,154000,3040944380,9810,9810,9810,9810,0
20241119,153900,3040944380,9810,9810,9810,9810,0
20241119,153800,3040944380,9810,9810,9810,9810,0
20241119,153700,3040944380,9810,9810,9810,9810,0
20241119,153600,3040944380,9810,9810,9810,9810,0
20241119,153500,3040944380,9810,9810,9810,9810,0
20241119,153400,3040944380,9810,9810,9810,9810,0
20241119,153300,3040944380,9810,9810,9810,9810,0
20241119,153200,3040944380,9810,9810,9810,9810,0
20241119,153100,3040944380,9810,9810,9810,9810,0
20241119,153000,3040944380,9810,9810,9810,9810,2450
20241119,152900,3016909880,9820,9820,9820,9820,0
20241119,152800,3016909880,9820,9820,9820,9820,0
20241119,152700,3016909880,9820,9820,9820,9820,0
20241119,152600,3016909880,9820,9820,9820,9820,0
20241119,152500,3016909880,9820,9820,9820,9820,0
20241119,152400,3016909880,9820,9820,9820,9820,0
20241119,152300,3016909880,9820,9820,9820,9820,0
20241119,152200,3016909880,9820,9820,9820,9820,0
20241119,152100,3016909880,9820,9820,9820,9820,0
20241119,152000,3016909880,9820,9820,9820,9820,0
20241119,151900,3016909880,9820,9820,9820,9810,743
20241119,151800,3009614200,9820,9800,9820,9800,1484
20241119,151700,2995053210,9810,9780,9810,9780,910
20241119,151600,2986139720,9790,9790,9800,9780,2176
20241119,151500,2964855430,9790,9790,9790,9790,213
20241119,151400,2962770160,9790,9800,9800,9790,2
20241119,151300,2962750570,9800,9820,9820,9790,1569
20241119,151200,2947370880,9820,9810,9820,9810,254
20241119,151100,2944878620,9810,9800,9810,9800,635
20241119,151000,2938650160,9810,9800,9810,9800,502
20241119,150900,2933730550,9800,9800,9810,9800,1172
20241119,150800,2922244940,9800,9800,9800,9800,100
20241119,150700,2921264940,9800,9790,9810,9790,786
20241119,150600,2913564130,9800,9790,9800,9790,323
20241119,150500,2910400860,9790,9800,9800,9790,200
20241119,150400,2908441860,9800,9800,9810,9800,498
20241119,150300,2903560150,9810,9790,9810,9790,860
20241119,150200,2895133190,9790,9790,9800,9780,1839
20241119,150100,2877136070,9780,9790,9790,9780,24
20241119,150000,2876901200,9780,9770,9780,9770,771
20241119,145900,2869362020,9780,9760,9780,9760,479
20241119,145800,2864685180,9760,9770,9770,9760,84
20241119,145700,2863864900,9770,9780,9780,9770,209
20241119,145600,2861822950,9770,9790,9790,9740,546
20241119,145500,2856487420,9790,9740,9790,9740,5434
20241119,145400,2803473500,9730,9730,9730,9730,122
20241119,145300,2802286440,9730,9740,9740,9720,918
20241119,145200,2793347660,9740,9730,9740,9730,1010
20241119,145100,2783512310,9720,9710,9730,9710,81
20241119,145000,2782725430,9720,9710,9720,9710,267
20241119,144900,2780132010,9710,9740,9750,9710,459
20241119,144800,2775663460,9740,9700,9750,9700,205
20241119,144700,2773670220,9710,9710,9710,9710,710
20241119,144600,2766776120,9710,9740,9740,9710,319
20241119,144500,2763677130,9710,9710,9710,9710,63
20241119,144400,2763065400,9730,9740,9750,9710,550
20241119,144300,2757713250,9730,9720,9730,9720,68
20241119,144200,2757052230,9700,9700,9730,9700,368
20241119,144100,2753478370,9710,9710,9710,9710,171
20241119,144000,2751817960,9740,9710,9740,9710,121
20241119,143900,2750641400,9740,9700,9740,9700,433
20241119,143800,2746431280,9700,9720,9740,9700,849
20241119,143700,2738173270,9720,9720,9720,9680,204
20241119,143600,2736193050,9660,9670,9710,9660,1348
20241119,143500,2723154630,9670,9730,9730,9630,7200
20241119,143400,2653553750,9730,9740,9740,9720,100
20241119,143300,2652580860,9720,9720,9720,9720,122
20241119,143200,2651395020,9720,9740,9740,9720,223
20241119,143100,2649226740,9740,9720,9750,9710,1769
20241119,143000,2632014490,9710,9710,9710,9710,171
20241119,142900,2630354080,9710,9710,9720,9690,232
20241119,142800,2628102060,9710,9700,9710,9700,263
20241119,142700,2625549460,9710,9710,9710,9700,753
20241119,142600,2618244270,9720,9720,9720,9700,574
20241119,142500,2612671600,9710,9710,9710,9700,553
20241119,142400,2607302540,9700,9710,9730,9700,1187
20241119,142300,2595773500,9690,9690,9700,9690,654
20241119,142200,2589432330,9690,9690,9690,9690,186
20241119,142100,2587629990,9690,9690,9700,9690,81
20241119,142000,2586845000,9690,9700,9720,9690,1346
20241119,141900,2573794550,9700,9700,9730,9690,1737
20241119,141800,2556945200,9700,9710,9730,9700,547
20241119,141700,2551635610,9710,9710,9710,9700,899
20241119,141600,2542906980,9720,9730,9730,9720,1540
20241119,141500,2527938080,9730,9720,9740,9720,293
20241119,141400,2525087760,9720,9720,9720,9720,68
20241119,141300,2524426800,9720,9730,9740,9720,177
20241119,141200,2522705260,9730,9720,9730,9720,285
20241119,141100,2519932830,9730,9740,9740,9730,375
20241119,141000,2516284030,9730,9730,9730,9730,77
20241119,140900,2515534820,9730,9740,9740,9730,163
20241119,140800,2513947820,9730,9740,9740,9730,331
20241119,140700,2510725320,9740,9740,9740,9740,392
20241119,140600,2506907240,9740,9750,9760,9740,276
20241119,140500,2504217840,9750,9740,9750,9740,433
20241119,140400,2499996710,9740,9750,9760,9740,878
20241119,140300,2491436720,9750,9750,9760,9750,844
20241119,140200,2483207620,9750,9750,9760,9750,386
20241119,140100,2479443240,9750,9810,9810,9750,5013
20241119,140000,2430468340,9810,9770,9810,9770,206
20241119,135900,2428450860,9780,9780,9780,9770,582
20241119,135800,2422759520,9770,9780,9780,9770,418
20241119,135700,2418673290,9780,9780,9780,9780,73
20241119,135600,2417959350,9780,9780,9780,9780,62
20241119,135500,2417352990,9770,9760,9820,9760,491
20241119,135400,2412543610,9770,9800,9800,9770,10161
20241119,135300,2312993530,9820,9820,9820,9800,2323
20241119,135200,2290207110,9820,9820,9830,9820,1144
20241119,135100,2278973010,9830,9830,9830,9820,377
20241119,135000,2275269560,9830,9830,9830,9830,77
20241119,134900,2274512650,9830,9830,9830,9830,138
20241119,134800,2273156110,9830,9840,9840,9830,1146
20241119,134700,2261890900,9830,9850,9850,9830,5317
20241119,134600,2209571730,9850,9840,9850,9840,341
20241119,134500,2206215990,9830,9840,9840,9830,148
20241119,134400,2204760390,9840,9840,9850,9840,223
20241119,134300,2202565970,9850,9850,9850,9850,140
20241119,134200,2201186970,9850,9860,9860,9850,48
20241119,134100,2200714040,9860,9860,9860,9860,56
20241119,134000,2200161880,9850,9850,9870,9850,628
20241119,133900,2193976000,9870,9850,9870,9850,151
20241119,133800,2192487630,9870,9870,9870,9870,0
20241119,133700,2192487630,9870,9870,9870,9850,558
20241119,133600,2186981310,9870,9860,9870,9850,302
20241119,133500,2184004320,9850,9850,9850,9850,568
20241119,133400,2178409520,9860,9850,9860,9850,127
20241119,133300,2177158070,9850,9860,9860,9850,985
20241119,133200,2167449300,9860,9860,9860,9860,195
20241119,133100,2165526600,9860,9860,9860,9860,57
20241119,133000,2164964580,9860,9860,9870,9860,636
20241119,132900,2158693610,9850,9860,9860,9850,143
20241119,132800,2157283810,9860,9860,9860,9860,51
20241119,132700,2156780950,9860,9850,9860,9850,1271
20241119,132600,2144258770,9860,9870,9880,9860,3778
20241119,132500,2107005880,9870,9850,9870,9850,1865
20241119,132400,2088614010,9840,9850,9860,9840,313
20241119,132300,2085531300,9860,9870,9870,9860,631
20241119,132200,2079305540,9870,9860,9880,9860,1768
20241119,132100,2061870450,9860,9860,9860,9850,707
20241119,132000,2054899930,9850,9850,9850,9850,84
20241119,131900,2054072530,9850,9860,9860,9850,136
20241119,131800,2052732900,9860,9860,9860,9850,102
20241119,131700,2051728180,9850,9860,9860,9850,87
20241119,131600,2050871210,9850,9840,9850,9830,493
20241119,131500,2046019000,9840,9840,9840,9840,13
20241119,131400,2045891080,9840,9840,9840,9840,100
20241119,131300,2044907080,9840,9840,9840,9840,1117
20241119,131200,2033915800,9860,9860,9860,9860,63
20241119,131100,2033294620,9860,9860,9860,9860,43
20241119,131000,2032870640,9860,9860,9860,9830,989
20241119,130900,2023125140,9850,9850,9850,9850,57
20241119,130800,2022563690,9850,9840,9850,9840,226
20241119,130700,2020337990,9850,9850,9850,9850,137
20241119,130600,2018988540,9850,9850,9850,9830,402
20241119,130500,2015029980,9850,9840,9850,9840,112
20241119,130400,2013926980,9850,9850,9850,9850,10
20241119,130300,2013828480,9840,9840,9840,9840,57
20241119,130200,2013267600,9840,9840,9840,9840,25
20241119,130100,2013021600,9840,9850,9850,9840,569
20241119,130000,2007417970,9830,9830,9830,9830,0
20241119,125900,2007417970,9830,9830,9830,9830,106
20241119,125800,2006375990,9850,9850,9850,9850,60
20241119,125700,2005784990,9850,9840,9850,9830,383
20241119,125600,2002017730,9840,9820,9840,9820,70
20241119,125500,2001330070,9840,9840,9840,9840,348
20241119,125400,1997905750,9850,9850,9850,9850,0
20241119,125300,1997905750,9850,9850,9850,9840,85
20241119,125200,1997069300,9840,9840,9850,9840,518
20241119,125100,1991968680,9840,9840,9840,9840,6
20241119,125000,1991909640,9840,9810,9840,9810,612
20241119,124900,1985887710,9810,9820,9820,9810,1356
20241119,124800,1972580620,9820,9830,9830,9820,754
20241119,124700,1965175110,9860,9860,9860,9860,12
20241119,124600,1965056790,9840,9840,9840,9840,0
20241119,124500,1965056790,9840,9870,9870,9840,104
20241119,124400,1964032020,9830,9830,9830,9830,0
20241119,124300,1964032020,9830,9830,9830,9830,0
20241119,124200,1964032020,9830,9830,9830,9830,57
20241119,124100,1963471710,9870,9860,9870,9860,1824
20241119,124000,1945475750,9860,9830,9860,9830,3338
20241119,123900,1912576730,9830,9830,9830,9830,58
20241119,123800,1912006590,9820,9820,9820,9820,386
20241119,123700,1908216070,9820,9840,9840,9820,200
20241119,123600,1906250050,9840,9840,9840,9840,13
20241119,123500,1906122130,9850,9860,9860,9850,565
20241119,123400,1900556430,9870,9870,9870,9870,289
20241119,123300,1897704000,9870,9860,9870,9860,527
20241119,123200,1892504930,9840,9860,9860,9840,136
20241119,123100,1891165110,9860,9840,9860,9840,2147
20241119,123000,1870020150,9830,9830,9840,9830,1117
20241119,122900,1859039920,9830,9830,9830,9830,50
20241119,122800,1858548420,9830,9830,9830,9830,57
20241119,122700,1857988110,9840,9820,9840,9820,911
20241119,122600,1849032530,9820,9810,9820,9810,368
20241119,122500,1845419510,9820,9830,9830,9820,536
20241119,122400,1840154850,9830,9830,9830,9820,662
20241119,122300,1833653070,9830,9830,9830,9830,38
20241119,122200,1833279530,9830,9830,9830,9830,151
20241119,122100,1831795200,9820,9820,9820,9810,735
20241119,122000,1824583070,9820,9820,9820,9820,113
20241119,121900,1823473410,9840,9830,9840,9830,646
20241119,121800,1817118080,9830,9820,9830,9810,308
20241119,121700,1814093510,9830,9830,9830,9830,326
20241119,121600,1810888930,9830,9810,9830,9810,249
20241119,121500,1808443910,9810,9810,9810,9810,13
20241119,121400,1808316380,9810,9800,9810,9800,281
20241119,121300,1805562380,9800,9840,9840,9800,1355
20241119,121200,1792278750,9840,9840,9840,9840,33
20241119,121100,1791954030,9820,9840,9840,9820,2408
20241119,121000,1768284070,9840,9830,9840,9830,93
20241119,120900,1767369540,9830,9830,9840,9830,252
20241119,120800,1764892060,9830,9830,9830,9820,83
20241119,120700,1764076190,9840,9820,9840,9820,131
20241119,120600,1762787650,9840,9830,9840,9810,906
20241119,120500,1753883730,9840,9840,9850,9830,829
20241119,120400,1745731690,9850,9830,9850,9830,3220
20241119,120300,1714026270,9840,9840,9840,9840,32
20241119,120200,1713711390,9840,9830,9840,9830,88
20241119,120100,1712845740,9840,9830,9840,9830,215
20241119,120000,1710731970,9840,9830,9840,9830,110
20241119,115900,1709649630,9830,9830,9840,9830,499
20241119,115800,1704740220,9840,9820,9840,9820,882
20241119,115700,1696071070,9820,9820,9820,9810,566
20241119,115600,1690513520,9820,9780,9830,9780,2262
20241119,115500,1668308860,9810,9810,9810,9810,45
20241119,115400,1667867410,9810,9820,9820,9810,146
20241119,115300,1666435100,9810,9780,9820,9780,3541
20241119,115200,1631744680,9760,9790,9790,9760,872
20241119,115100,1623218680,9790,9790,9790,9780,234
20241119,115000,1620927840,9780,9780,9780,9780,126
20241119,114900,1619695560,9780,9780,9790,9780,1262
20241119,114800,1607352720,9780,9770,9780,9770,62
20241119,114700,1606746390,9780,9770,9780,9770,329
20241119,114600,1603531740,9770,9760,9770,9760,758
20241119,114500,1596133320,9750,9770,9770,9750,110
20241119,114400,1595059430,9780,9780,9780,9780,8
20241119,114300,1594981190,9790,9770,9790,9770,934
20241119,114200,1585848360,9770,9770,9770,9770,139
20241119,114100,1584490330,9770,9770,9770,9770,133
20241119,114000,1583190920,9770,9750,9780,9740,103
20241119,113900,1582185850,9750,9780,9790,9750,202
20241119,113800,1580210390,9760,9790,9790,9760,154
20241119,113700,1578707290,9790,9740,9790,9740,370
20241119,113600,1575098830,9750,9740,9750,9740,132
20241119,113500,1573812830,9740,9750,9750,9740,893
20241119,113400,1565114660,9750,9760,9770,9750,2405
20241119,113300,1541655130,9760,9770,9780,9760,259
20241119,113200,1539124000,9770,9790,9790,9770,1274
20241119,113100,1526673980,9790,9790,9790,9780,47
20241119,113000,1526213880,9790,9790,9790,9790,392
20241119,112900,1522376200,9790,9790,9790,9780,321
20241119,112800,1519235460,9770,9780,9780,9770,702
20241119,112700,1512371160,9780,9780,9780,9780,663
20241119,112600,1505887020,9780,9790,9790,9780,496
20241119,112500,1501036050,9790,9790,9790,9780,139
20241119,112400,1499675270,9790,9760,9790,9760,78
20241119,112300,1498912870,9770,9760,9780,9760,1852
20241119,112200,1480818530,9780,9780,9780,9770,447
20241119,112100,1476447940,9780,9780,9780,9780,9
20241119,112000,1476359920,9790,9770,9790,9770,2199
20241119,111900,1454871710,9760,9770,9770,9760,498
20241119,111800,1450006820,9780,9770,9780,9770,67
20241119,111700,1449351610,9760,9780,9780,9760,416
20241119,111600,1445290780,9780,9790,9790,9780,1234
20241119,111500,1433211940,9790,9780,9790,9780,884
20241119,111400,1424558800,9780,9780,9780,9760,97
20241119,111300,1423610180,9780,9760,9780,9750,1314
20241119,111200,1410768510,9760,9760,9760,9760,34
20241119,111100,1410436670,9750,9740,9760,9740,650
20241119,111000,1404102570,9730,9740,9740,9730,210
20241119,110900,1402058950,9740,9740,9740,9730,87
20241119,110800,1401212420,9730,9730,9730,9720,459
20241119,110700,1396746380,9730,9720,9730,9720,88
20241119,110600,1395890700,9730,9710,9730,9700,737
20241119,110500,1388727670,9720,9730,9730,9720,435
20241119,110400,1384499150,9730,9720,9730,9720,172
20241119,110300,1382826660,9720,9690,9720,9690,199
20241119,110200,1380892440,9720,9720,9720,9700,504
20241119,110100,1375997970,9710,9700,9730,9700,76
20241119,110000,1375259480,9720,9700,9730,9700,135
20241119,105900,1373947020,9700,9740,9740,9700,89
20241119,105800,1373082440,9710,9720,9750,9710,2212
20241119,105700,1351581990,9720,9720,9760,9720,98
20241119,105600,1350629340,9750,9700,9750,9700,819
20241119,105500,1342652180,9700,9710,9720,9700,302
20241119,105400,1339718100,9700,9710,9720,9700,339
20241119,105300,1336423220,9720,9690,9720,9680,112
20241119,105200,1335337050,9710,9710,9710,9700,576
20241119,105100,1329748310,9710,9710,9710,9710,11
20241119,105000,1329641500,9720,9670,9720,9670,380
20241119,104900,1325960530,9670,9670,9670,9670,233
20241119,104800,1323707420,9650,9660,9670,9650,431
20241119,104700,1319545620,9660,9660,9660,9660,696
20241119,104600,1312822260,9670,9660,9670,9650,52
20241119,104500,1312319970,9660,9650,9660,9650,57
20241119,104400,1311769910,9660,9660,9660,9650,1434
20241119,104300,1297921810,9670,9660,9670,9640,1374
20241119,104200,1284655790,9660,9670,9680,9660,1349
20241119,104100,1271618560,9670,9680,9690,9670,2336
20241119,104000,1249006070,9680,9700,9700,9680,248
20241119,103900,1246603580,9730,9730,9730,9730,32
20241119,103800,1246292220,9700,9730,9730,9700,297
20241119,103700,1243410300,9700,9710,9730,9700,1036
20241119,103600,1233354710,9710,9720,9720,9710,87
20241119,103500,1232509120,9730,9700,9730,9700,274
20241119,103400,1229849680,9700,9710,9710,9700,20
20241119,103300,1229655500,9710,9700,9710,9700,1580
20241119,103200,1214329180,9700,9680,9700,9680,54
20241119,103100,1213805800,9680,9700,9700,9680,1511
20241119,103000,1199164010,9690,9700,9700,9690,78
20241119,102900,1198407610,9710,9690,9710,9690,41
20241119,102800,1198009560,9690,9710,9710,9690,62
20241119,102700,1197408680,9710,9700,9710,9700,96
20241119,102600,1196477150,9710,9690,9710,9690,148
20241119,102500,1195041310,9720,9680,9720,9680,382
20241119,102400,1191342270,9690,9680,9720,9680,146
20241119,102300,1189927000,9680,9690,9730,9680,4720
20241119,102200,1144198100,9690,9720,9730,9690,3137
20241119,102100,1113757540,9740,9720,9740,9720,99
20241119,102000,1112794520,9740,9730,9740,9720,293
20241119,101900,1109943320,9730,9720,9730,9720,516
20241119,101800,1104924680,9730,9710,9740,9710,396
20241119,101700,1101073010,9700,9720,9720,9700,175
20241119,101600,1099373360,9700,9720,9720,9690,1026
20241119,101500,1089401170,9730,9730,9730,9700,209
20241119,101400,1087368200,9680,9690,9730,9680,148
20241119,101300,1085933430,9730,9730,9730,9730,0
20241119,101200,1085933430,9730,9700,9730,9690,1433
20241119,101100,1072033840,9730,9720,9730,9700,1981
20241119,101000,1052778170,9700,9700,9710,9700,119
20241119,100900,1051623790,9700,9700,9710,9690,309
20241119,100800,1048626740,9710,9710,9710,9710,69
20241119,100700,1047956750,9720,9710,9720,9710,598
20241119,100600,1042144920,9710,9680,9710,9680,4022
20241119,100500,1003113700,9700,9690,9700,9690,77
20241119,100400,1002367530,9690,9680,9690,9680,570
20241119,100300,996845100,9680,9680,9680,9680,9
20241119,100200,996757980,9700,9700,9700,9700,105
20241119,100100,995739480,9700,9690,9700,9690,143
20241119,100000,994353790,9670,9670,9670,9670,84
20241119,095900,993541510,9670,9670,9670,9670,103
20241119,095800,992545500,9670,9670,9670,9670,18
20241119,095700,992371440,9660,9660,9690,9660,337
20241119,095600,989107710,9660,9650,9660,9650,1041
20241119,095500,979051670,9650,9660,9660,9650,23
20241119,095400,978829700,9650,9640,9690,9640,3279
20241119,095300,947166200,9650,9670,9670,9650,1949
20241119,095200,928341090,9670,9680,9700,9670,2703
20241119,095100,902184580,9680,9700,9700,9680,251
20241119,095000,899754880,9700,9680,9700,9670,1361
20241119,094900,886593420,9670,9710,9710,9670,674
20241119,094800,880066880,9710,9670,9710,9670,67
20241119,094700,879418310,9680,9700,9700,9650,3946
20241119,094600,841294820,9700,9710,9730,9700,1271
20241119,094500,828957250,9720,9770,9780,9720,1912
20241119,094400,810338690,9770,9780,9780,9770,13
20241119,094300,810211560,9740,9780,9780,9740,831
20241119,094200,802100330,9790,9770,9790,9770,1954
20241119,094100,782980530,9780,9720,9780,9720,3819
20241119,094000,745688470,9720,9730,9740,9720,413
20241119,093900,741669510,9730,9730,9740,9730,290
20241119,093800,738847800,9740,9710,9740,9710,365
20241119,093700,735299800,9740,9710,9750,9700,2723
20241119,093600,708823370,9730,9730,9730,9700,1107
20241119,093500,698077840,9720,9710,9720,9700,816
20241119,093400,690149280,9660,9700,9700,9660,2213
20241119,093300,668717140,9690,9690,9690,9650,1725
20241119,093200,652041350,9700,9700,9710,9700,2402
20241119,093100,628741320,9710,9710,9710,9710,324
20241119,093000,625595280,9710,9710,9730,9700,539
20241119,092900,620365400,9710,9710,9710,9700,224
20241119,092800,618191920,9710,9710,9750,9710,5146
20241119,092700,568223780,9710,9700,9710,9700,1254
20241119,092600,556048470,9700,9730,9730,9700,3499
20241119,092500,522081360,9730,9750,9750,9710,87
20241119,092400,521234840,9750,9700,9750,9700,241
20241119,092300,518886440,9760,9670,9760,9670,779
20241119,092200,511330480,9700,9690,9700,9670,970
20241119,092100,501939860,9690,9770,9770,9690,9096
20241119,092000,413492300,9720,9750,9780,9720,1453
20241119,091900,399313720,9750,9760,9760,9730,778
20241119,091800,391730630,9750,9730,9760,9720,1825
20241119,091700,373967700,9730,9710,9730,9710,878
20241119,091600,365434610,9710,9720,9720,9680,1940
20241119,091500,346601180,9680,9670,9680,9670,663
20241119,091400,340184870,9650,9640,9650,9640,21
20241119,091300,339982230,9630,9640,9670,9620,583
20241119,091200,334361730,9640,9610,9640,9600,1177
20241119,091100,323031710,9610,9610,9630,9600,4327
20241119,091000,281480610,9620,9670,9670,9620,2643
20241119,090900,256023620,9670,9650,9670,9650,355
20241119,090800,252596200,9640,9680,9680,9640,542
20241119,090700,247359800,9680,9710,9730,9680,872
20241119,090600,238885580,9720,9680,9730,9670,635
20241119,090500,232716320,9600,9650,9700,9600,4171
20241119,090400,192528000,9630,9680,9680,9630,1497
20241119,090300,178107010,9670,9630,9680,9620,3605
20241119,090200,143317240,9630,9650,9670,9630,1532
20241119,090100,128535110,9630,9730,9750,9630,4231
20241119,090000,87557680,9730,9710,9800,9710,9015