stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,194300,3220167360,11190,11190,11190,11190,6996
20241107,194200,3220167360,11190,11190,11190,11190,0
20241107,194100,3220167360,11190,11190,11190,11190,0
20241107,194000,3220167360,11190,11190,11190,11190,0
20241107,193900,3220167360,11190,11190,11190,11190,0
20241107,193800,3220167360,11190,11190,11190,11190,0
20241107,193700,3220167360,11190,11190,11190,11190,0
20241107,193600,3220167360,11190,11190,11190,11190,0
20241107,193500,3220167360,11190,11190,11190,11190,0
20241107,193400,3220167360,11190,11190,11190,11190,0
20241107,193300,3220167360,11190,11190,11190,11190,0
20241107,193200,3220167360,11190,11190,11190,11190,0
20241107,193100,3220167360,11190,11190,11190,11190,0
20241107,193000,3220167360,11190,11190,11190,11190,0
20241107,192900,3220167360,11190,11190,11190,11190,0
20241107,192800,3220167360,11190,11190,11190,11190,0
20241107,192700,3220167360,11190,11190,11190,11190,0
20241107,192600,3220167360,11190,11190,11190,11190,0
20241107,192500,3220167360,11190,11190,11190,11190,0
20241107,192400,3220167360,11190,11190,11190,11190,0
20241107,192300,3220167360,11190,11190,11190,11190,0
20241107,192200,3220167360,11190,11190,11190,11190,0
20241107,192100,3220167360,11190,11190,11190,11190,0
20241107,192000,3220167360,11190,11190,11190,11190,0
20241107,191900,3220167360,11190,11190,11190,11190,0
20241107,191800,3220167360,11190,11190,11190,11190,0
20241107,191700,3220167360,11190,11190,11190,11190,0
20241107,191600,3220167360,11190,11190,11190,11190,0
20241107,191500,3220167360,11190,11190,11190,11190,0
20241107,191400,3220167360,11190,11190,11190,11190,0
20241107,191300,3220167360,11190,11190,11190,11190,6996
20241107,191200,3220167360,11190,11190,11190,11190,0
20241107,191100,3220167360,11190,11190,11190,11190,0
20241107,191000,3220167360,11190,11190,11190,11190,0
20241107,190900,3220167360,11190,11190,11190,11190,0
20241107,190800,3220167360,11190,11190,11190,11190,0
20241107,190700,3220167360,11190,11190,11190,11190,0
20241107,190600,3220167360,11190,11190,11190,11190,0
20241107,190500,3220167360,11190,11190,11190,11190,0
20241107,190400,3220167360,11190,11190,11190,11190,0
20241107,190300,3220167360,11190,11190,11190,11190,0
20241107,190200,3220167360,11190,11190,11190,11190,0
20241107,190100,3220167360,11190,11190,11190,11190,0
20241107,190000,3220167360,11190,11190,11190,11190,0
20241107,185900,3220167360,11190,11190,11190,11190,0
20241107,185800,3220167360,11190,11190,11190,11190,0
20241107,185700,3220167360,11190,11190,11190,11190,0
20241107,185600,3220167360,11190,11190,11190,11190,0
20241107,185500,3220167360,11190,11190,11190,11190,0
20241107,185400,3220167360,11190,11190,11190,11190,0
20241107,185300,3220167360,11190,11190,11190,11190,0
20241107,185200,3220167360,11190,11190,11190,11190,0
20241107,185100,3220167360,11190,11190,11190,11190,0
20241107,185000,3220167360,11190,11190,11190,11190,0
20241107,184900,3220167360,11190,11190,11190,11190,0
20241107,184800,3220167360,11190,11190,11190,11190,0
20241107,184700,3220167360,11190,11190,11190,11190,0
20241107,184600,3220167360,11190,11190,11190,11190,0
20241107,184500,3220167360,11190,11190,11190,11190,0
20241107,184400,3220167360,11190,11190,11190,11190,0
20241107,184300,3220167360,11190,11190,11190,11190,6996
20241107,184200,3220167360,11190,11190,11190,11190,0
20241107,184100,3220167360,11190,11190,11190,11190,0
20241107,184000,3220167360,11190,11190,11190,11190,0
20241107,183900,3220167360,11190,11190,11190,11190,0
20241107,183800,3220167360,11190,11190,11190,11190,0
20241107,183700,3220167360,11190,11190,11190,11190,0
20241107,183600,3220167360,11190,11190,11190,11190,0
20241107,183500,3220167360,11190,11190,11190,11190,0
20241107,183400,3220167360,11190,11190,11190,11190,0
20241107,183300,3220167360,11190,11190,11190,11190,0
20241107,183200,3220167360,11190,11190,11190,11190,0
20241107,183100,3220167360,11190,11190,11190,11190,0
20241107,183000,3220167360,11190,11190,11190,11190,0
20241107,182900,3220167360,11190,11190,11190,11190,0
20241107,182800,3220167360,11190,11190,11190,11190,0
20241107,182700,3220167360,11190,11190,11190,11190,0
20241107,182600,3220167360,11190,11190,11190,11190,0
20241107,182500,3220167360,11190,11190,11190,11190,0
20241107,182400,3220167360,11190,11190,11190,11190,0
20241107,182300,3220167360,11190,11190,11190,11190,0
20241107,182200,3220167360,11190,11190,11190,11190,0
20241107,182100,3220167360,11190,11190,11190,11190,0
20241107,182000,3220167360,11190,11190,11190,11190,0
20241107,181900,3220167360,11190,11190,11190,11190,0
20241107,181800,3220167360,11190,11190,11190,11190,0
20241107,181700,3220167360,11190,11190,11190,11190,0
20241107,181600,3220167360,11190,11190,11190,11190,0
20241107,181500,3220167360,11190,11190,11190,11190,0
20241107,181400,3220167360,11190,11190,11190,11190,0
20241107,181300,3220167360,11190,11190,11190,11190,6996
20241107,181200,3220167360,11190,11190,11190,11190,0
20241107,181100,3220167360,11190,11190,11190,11190,0
20241107,181000,3220167360,11190,11190,11190,11190,0
20241107,180900,3220167360,11190,11190,11190,11190,0
20241107,180800,3220167360,11190,11190,11190,11190,0
20241107,180700,3220167360,11190,11190,11190,11190,0
20241107,180600,3220167360,11190,11190,11190,11190,0
20241107,180500,3220167360,11190,11190,11190,11190,0
20241107,180400,3220167360,11190,11190,11190,11190,0
20241107,180300,3220167360,11190,11190,11190,11190,0
20241107,180200,3220167360,11190,11190,11190,11190,0
20241107,180100,3220167360,11190,11190,11190,11190,0
20241107,180000,3220167360,11190,11190,11190,11190,0
20241107,175900,3220167360,11190,11190,11190,11190,0
20241107,175800,3220167360,11190,11190,11190,11190,0
20241107,175700,3220167360,11190,11190,11190,11190,0
20241107,175600,3220167360,11190,11190,11190,11190,0
20241107,175500,3220167360,11190,11190,11190,11190,0
20241107,175400,3220167360,11190,11190,11190,11190,0
20241107,175300,3220167360,11190,11190,11190,11190,0
20241107,175200,3220167360,11190,11190,11190,11190,0
20241107,175100,3220167360,11190,11190,11190,11190,0
20241107,175000,3220167360,11190,11190,11190,11190,0
20241107,174900,3220167360,11190,11190,11190,11190,0
20241107,174800,3220167360,11190,11190,11190,11190,0
20241107,174700,3220167360,11190,11190,11190,11190,0
20241107,174600,3220167360,11190,11190,11190,11190,0
20241107,174500,3220167360,11190,11190,11190,11190,0
20241107,174400,3220167360,11190,11190,11190,11190,0
20241107,174300,3220167360,11190,11190,11190,11190,6996
20241107,174200,3220167360,11190,11190,11190,11190,0
20241107,174100,3220167360,11190,11190,11190,11190,0
20241107,174000,3220167360,11190,11190,11190,11190,0
20241107,173900,3220167360,11190,11190,11190,11190,0
20241107,173800,3220167360,11190,11190,11190,11190,0
20241107,173700,3220167360,11190,11190,11190,11190,0
20241107,173600,3220167360,11190,11190,11190,11190,0
20241107,173500,3220167360,11190,11190,11190,11190,0
20241107,173400,3220167360,11190,11190,11190,11190,0
20241107,173300,3220167360,11190,11190,11190,11190,0
20241107,173200,3220167360,11190,11190,11190,11190,0
20241107,173100,3220167360,11190,11190,11190,11190,0
20241107,173000,3220167360,11190,11190,11190,11190,0
20241107,172900,3220167360,11190,11190,11190,11190,0
20241107,172800,3220167360,11190,11190,11190,11190,0
20241107,172700,3220167360,11190,11190,11190,11190,0
20241107,172600,3220167360,11190,11190,11190,11190,0
20241107,172500,3220167360,11190,11190,11190,11190,0
20241107,172400,3220167360,11190,11190,11190,11190,0
20241107,172300,3220167360,11190,11190,11190,11190,0
20241107,172200,3220167360,11190,11190,11190,11190,0
20241107,172100,3220167360,11190,11190,11190,11190,0
20241107,172000,3220167360,11190,11190,11190,11190,0
20241107,171900,3220167360,11190,11190,11190,11190,0
20241107,171800,3220167360,11190,11190,11190,11190,0
20241107,171700,3220167360,11190,11190,11190,11190,0
20241107,171600,3220167360,11190,11190,11190,11190,0
20241107,171500,3220167360,11190,11190,11190,11190,0
20241107,171400,3220167360,11190,11190,11190,11190,0
20241107,171300,3220167360,11190,11190,11190,11190,6996
20241107,171200,3220167360,11190,11190,11190,11190,0
20241107,171100,3220167360,11190,11190,11190,11190,0
20241107,171000,3220167360,11190,11190,11190,11190,0
20241107,170900,3220167360,11190,11190,11190,11190,0
20241107,170800,3220167360,11190,11190,11190,11190,0
20241107,170700,3220167360,11190,11190,11190,11190,0
20241107,170600,3220167360,11190,11190,11190,11190,0
20241107,170500,3220167360,11190,11190,11190,11190,0
20241107,170400,3220167360,11190,11190,11190,11190,0
20241107,170300,3220167360,11190,11190,11190,11190,0
20241107,170200,3220167360,11190,11190,11190,11190,0
20241107,170100,3220167360,11190,11190,11190,11190,0
20241107,170000,3220167360,11190,11190,11190,11190,0
20241107,165900,3220167360,11190,11190,11190,11190,0
20241107,165800,3220167360,11190,11190,11190,11190,0
20241107,165700,3220167360,11190,11190,11190,11190,0
20241107,165600,3220167360,11190,11190,11190,11190,0
20241107,165500,3220167360,11190,11190,11190,11190,0
20241107,165400,3220167360,11190,11190,11190,11190,0
20241107,165300,3220167360,11190,11190,11190,11190,0
20241107,165200,3220167360,11190,11190,11190,11190,0
20241107,165100,3220167360,11190,11190,11190,11190,0
20241107,165000,3220167360,11190,11190,11190,11190,0
20241107,164900,3220167360,11190,11190,11190,11190,0
20241107,164800,3220167360,11190,11190,11190,11190,0
20241107,164700,3220167360,11190,11190,11190,11190,0
20241107,164600,3220167360,11190,11190,11190,11190,0
20241107,164500,3220167360,11190,11190,11190,11190,0
20241107,164400,3220167360,11190,11190,11190,11190,0
20241107,164300,3220167360,11190,11190,11190,11190,6996
20241107,164200,3220167360,11190,11190,11190,11190,0
20241107,164100,3220167360,11190,11190,11190,11190,0
20241107,164000,3220167360,11190,11190,11190,11190,0
20241107,163900,3220167360,11190,11190,11190,11190,0
20241107,163800,3220167360,11190,11190,11190,11190,0
20241107,163700,3220167360,11190,11190,11190,11190,0
20241107,163600,3220167360,11190,11190,11190,11190,0
20241107,163500,3220167360,11190,11190,11190,11190,0
20241107,163400,3220167360,11190,11190,11190,11190,0
20241107,163300,3220167360,11190,11190,11190,11190,0
20241107,163200,3220167360,11190,11190,11190,11190,0
20241107,163100,3220167360,11190,11190,11190,11190,0
20241107,163000,3220167360,11190,11190,11190,11190,0
20241107,162900,3220167360,11190,11190,11190,11190,0
20241107,162800,3220167360,11190,11190,11190,11190,0
20241107,162700,3220167360,11190,11190,11190,11190,0
20241107,162600,3220167360,11190,11190,11190,11190,0
20241107,162500,3220167360,11190,11190,11190,11190,0
20241107,162400,3220167360,11190,11190,11190,11190,0
20241107,162300,3220167360,11190,11190,11190,11190,0
20241107,162200,3220167360,11190,11190,11190,11190,0
20241107,162100,3220167360,11190,11190,11190,11190,0
20241107,162000,3220167360,11190,11190,11190,11190,0
20241107,161900,3220167360,11190,11190,11190,11190,0
20241107,161800,3220167360,11190,11190,11190,11190,0
20241107,161700,3220167360,11190,11190,11190,11190,0
20241107,161600,3220167360,11190,11190,11190,11190,0
20241107,161500,3220167360,11190,11190,11190,11190,0
20241107,161400,3220167360,11190,11190,11190,11190,0
20241107,161300,3220167360,11190,11190,11190,11190,6996
20241107,161200,3220167360,11190,11190,11190,11190,0
20241107,161100,3220167360,11190,11190,11190,11190,0
20241107,161000,3220167360,11190,11190,11190,11190,0
20241107,160900,3220167360,11190,11190,11190,11190,0
20241107,160800,3220167360,11190,11190,11190,11190,0
20241107,160700,3220167360,11190,11190,11190,11190,0
20241107,160600,3220167360,11190,11190,11190,11190,0
20241107,160500,3220167360,11190,11190,11190,11190,0
20241107,160400,3220167360,11190,11190,11190,11190,0
20241107,160300,3220167360,11190,11190,11190,11190,0
20241107,160200,3220167360,11190,11190,11190,11190,0
20241107,160100,3220167360,11190,11190,11190,11190,0
20241107,160000,3220167360,11190,11190,11190,11190,0
20241107,155900,3220167360,11190,11190,11190,11190,0
20241107,155800,3220167360,11190,11190,11190,11190,0
20241107,155700,3220167360,11190,11190,11190,11190,0
20241107,155600,3220167360,11190,11190,11190,11190,0
20241107,155500,3220167360,11190,11190,11190,11190,0
20241107,155400,3220167360,11190,11190,11190,11190,0
20241107,155300,3220167360,11190,11190,11190,11190,0
20241107,155200,3220167360,11190,11190,11190,11190,0
20241107,155100,3220167360,11190,11190,11190,11190,0
20241107,155000,3220167360,11190,11190,11190,11190,0
20241107,154900,3220167360,11190,11190,11190,11190,0
20241107,154800,3220167360,11190,11190,11190,11190,0
20241107,154700,3220167360,11190,11190,11190,11190,0
20241107,154600,3220167360,11190,11190,11190,11190,0
20241107,154500,3220167360,11190,11190,11190,11190,0
20241107,154400,3220167360,11190,11190,11190,11190,0
20241107,154300,3220167360,11190,11190,11190,11190,6996
20241107,154200,3220167360,11190,11190,11190,11190,0
20241107,154100,3220167360,11190,11190,11190,11190,0
20241107,154000,3220167360,11190,11190,11190,11190,0
20241107,153900,3220167360,11190,11190,11190,11190,0
20241107,153800,3220167360,11190,11190,11190,11190,0
20241107,153700,3220167360,11190,11190,11190,11190,0
20241107,153600,3220167360,11190,11190,11190,11190,0
20241107,153500,3220167360,11190,11190,11190,11190,0
20241107,153400,3220167360,11190,11190,11190,11190,0
20241107,153300,3220167360,11190,11190,11190,11190,0
20241107,153200,3220167360,11190,11190,11190,11190,0
20241107,153100,3220167360,11190,11190,11190,11190,0
20241107,153000,3220167360,11190,11190,11190,11190,6996
20241107,152900,3141882120,11170,11170,11170,11170,0
20241107,152800,3141882120,11170,11170,11170,11170,0
20241107,152700,3141882120,11170,11170,11170,11170,0
20241107,152600,3141882120,11170,11170,11170,11170,0
20241107,152500,3141882120,11170,11170,11170,11170,0
20241107,152400,3141882120,11170,11170,11170,11170,0
20241107,152300,3141882120,11170,11170,11170,11170,0
20241107,152200,3141882120,11170,11170,11170,11170,0
20241107,152100,3141882120,11170,11170,11170,11170,0
20241107,152000,3141882120,11170,11170,11170,11170,0
20241107,151900,3141882120,11170,11180,11190,11160,1850
20241107,151800,3121195510,11190,11170,11190,11160,3262
20241107,151700,3084748590,11180,11180,11180,11170,775
20241107,151600,3076089600,11180,11170,11180,11170,1262
20241107,151500,3061991910,11180,11190,11190,11180,1373
20241107,151400,3046641570,11180,11190,11200,11170,2005
20241107,151300,3024210710,11180,11160,11180,11160,2356
20241107,151200,2997891300,11170,11170,11170,11160,750
20241107,151100,2989517290,11160,11150,11170,11150,1001
20241107,151000,2978347910,11150,11150,11160,11150,483
20241107,150900,2972960210,11150,11140,11160,11140,884
20241107,150800,2963103170,11150,11140,11150,11130,1932
20241107,150700,2941580950,11150,11150,11150,11140,350
20241107,150600,2937680380,11150,11140,11150,11130,196
20241107,150500,2935496980,11130,11130,11140,11130,88
20241107,150400,2934517320,11130,11150,11150,11130,161
20241107,150300,2932723930,11150,11130,11150,11130,179
20241107,150200,2930729300,11120,11120,11150,11120,382
20241107,150100,2926477790,11120,11150,11150,11120,219
20241107,150000,2924042480,11120,11120,11150,11120,351
20241107,145900,2920136460,11110,11130,11130,11110,1782
20241107,145800,2900310450,11140,11140,11150,11130,673
20241107,145700,2892813830,11150,11150,11150,11130,807
20241107,145600,2883822060,11150,11110,11150,11110,1496
20241107,145500,2867155870,11130,11110,11130,11110,1344
20241107,145400,2852209340,11120,11120,11130,11110,122
20241107,145300,2850852840,11110,11100,11120,11100,451
20241107,145200,2845841250,11110,11110,11130,11100,1380
20241107,145100,2830503040,11110,11110,11120,11100,171
20241107,145000,2828602130,11110,11110,11120,11110,291
20241107,144900,2825368800,11100,11110,11130,11100,379
20241107,144800,2821158900,11110,11130,11130,11100,1200
20241107,144700,2807831720,11120,11130,11130,11120,182
20241107,144600,2805807200,11130,11110,11130,11110,577
20241107,144500,2799387890,11110,11110,11110,11100,417
20241107,144400,2794755210,11110,11100,11110,11100,675
20241107,144300,2787256560,11110,11100,11110,11100,137
20241107,144200,2785735430,11110,11110,11110,11110,52
20241107,144100,2785157710,11110,11100,11110,11100,1355
20241107,144000,2770116530,11100,11090,11110,11090,619
20241107,143900,2763245560,11100,11100,11100,11090,50
20241107,143800,2762690660,11090,11090,11100,11090,1536
20241107,143700,2745653340,11090,11090,11100,11090,267
20241107,143600,2742690820,11100,11110,11110,11090,1413
20241107,143500,2727006110,11110,11110,11110,11110,48
20241107,143400,2726472830,11110,11120,11120,11110,175
20241107,143300,2724528160,11100,11110,11120,11100,1203
20241107,143200,2711171720,11110,11120,11120,11110,107
20241107,143100,2709982940,11120,11120,11120,11120,234
20241107,143000,2707380860,11110,11130,11130,11110,81
20241107,142900,2706480710,11110,11100,11130,11100,356
20241107,142800,2702527320,11110,11100,11110,11100,173
20241107,142700,2700606890,11110,11120,11120,11110,887
20241107,142600,2690750900,11120,11120,11120,11110,125
20241107,142500,2689361550,11120,11120,11120,11110,307
20241107,142400,2685950720,11120,11120,11120,11120,138
20241107,142300,2684416160,11120,11110,11120,11100,826
20241107,142200,2675234090,11100,11110,11110,11100,132
20241107,142100,2673768130,11110,11120,11120,11100,3695
20241107,142000,2632746250,11120,11110,11120,11110,115
20241107,141900,2631468070,11120,11120,11120,11110,351
20241107,141800,2627567570,11120,11120,11120,11110,110
20241107,141700,2626344810,11120,11120,11130,11120,266
20241107,141600,2623386770,11120,11120,11120,11120,32
20241107,141500,2623030930,11130,11130,11130,11130,119
20241107,141400,2621706460,11120,11130,11130,11120,406
20241107,141300,2617191310,11130,11150,11150,11120,36
20241107,141200,2616790430,11140,11150,11150,11140,347
20241107,141100,2612924730,11140,11150,11150,11140,88
20241107,141000,2611944250,11150,11150,11150,11140,160
20241107,140900,2610160260,11150,11130,11150,11130,779
20241107,140800,2601484960,11130,11120,11130,11120,257
20241107,140700,2598625340,11120,11120,11120,11120,56
20241107,140600,2598002620,11120,11110,11120,11110,74
20241107,140500,2597180340,11110,11110,11110,11110,270
20241107,140400,2594180640,11100,11100,11110,11090,354
20241107,140300,2590251140,11100,11100,11100,11090,104
20241107,140200,2589097640,11100,11100,11110,11100,1074
20241107,140100,2577176210,11100,11110,11110,11100,202
20241107,140000,2574932640,11110,11120,11120,11110,321
20241107,135900,2571365070,11120,11120,11130,11120,84
20241107,135800,2570430870,11120,11130,11130,11120,84
20241107,135700,2569496780,11120,11120,11130,11120,166
20241107,135600,2567649790,11120,11130,11130,11120,215
20241107,135500,2565257470,11140,11150,11150,11130,107
20241107,135400,2564064670,11160,11170,11170,11160,305
20241107,135300,2560659550,11170,11160,11170,11160,93
20241107,135200,2559621350,11170,11170,11170,11160,22
20241107,135100,2559375630,11160,11170,11170,11160,407
20241107,135000,2554833080,11170,11170,11170,11170,402
20241107,134900,2550342740,11170,11150,11170,11150,408
20241107,134800,2545789300,11150,11140,11150,11140,1096
20241107,134700,2533575800,11140,11130,11140,11130,231
20241107,134600,2531004760,11140,11140,11140,11140,131
20241107,134500,2529545420,11130,11120,11130,11110,427
20241107,134400,2524798220,11110,11110,11120,11110,578
20241107,134300,2518376210,11110,11120,11130,11110,108
20241107,134200,2517175190,11130,11120,11140,11120,516
20241107,134100,2511437020,11120,11110,11140,11110,283
20241107,134000,2508290600,11110,11120,11120,11110,152
20241107,133900,2506601280,11120,11110,11120,11110,264
20241107,133800,2503666270,11120,11120,11120,11110,188
20241107,133700,2501576330,11120,11110,11120,11110,378
20241107,133600,2497376170,11110,11120,11120,11110,140
20241107,133500,2495820650,11120,11120,11120,11110,180
20241107,133400,2493820290,11110,11110,11120,11110,271
20241107,133300,2490808920,11110,11110,11110,11110,67
20241107,133200,2490064550,11110,11110,11120,11110,124
20241107,133100,2488686100,11110,11100,11120,11100,253
20241107,133000,2485875640,11100,11100,11110,11100,16
20241107,132900,2485697920,11110,11100,11110,11100,171
20241107,132800,2483799810,11100,11120,11120,11090,233
20241107,132700,2481212560,11100,11110,11120,11100,656
20241107,132600,2473926280,11110,11120,11120,11110,71
20241107,132500,2473137370,11130,11140,11140,11130,55
20241107,132400,2472525100,11120,11150,11150,11120,204
20241107,132300,2470253380,11160,11080,11160,11080,822
20241107,132200,2461119350,11080,11090,11090,11080,59
20241107,132100,2460465610,11090,11100,11100,11090,615
20241107,132000,2453644220,11120,11100,11120,11100,16
20241107,131900,2453466380,11120,11090,11120,11090,79
20241107,131800,2452589760,11090,11110,11110,11090,168
20241107,131700,2450725140,11100,11100,11110,11100,84
20241107,131600,2449791950,11120,11090,11120,11090,180
20241107,131500,2447795390,11090,11090,11090,11090,277
20241107,131400,2444723460,11090,11090,11100,11090,66
20241107,131300,2443990950,11100,11090,11100,11090,164
20241107,131200,2442171690,11080,11090,11100,11080,69
20241107,131100,2441406380,11090,11090,11100,11090,104
20241107,131000,2440252530,11100,11120,11120,11100,125
20241107,130900,2438864330,11130,11090,11130,11080,1860
20241107,130800,2418217380,11070,11090,11090,11070,290
20241107,130700,2415004730,11080,11140,11150,11080,2007
20241107,130600,2392720230,11140,11130,11160,11130,636
20241107,130500,2385631090,11130,11150,11150,11130,2304
20241107,130400,2359964560,11150,11150,11150,11150,1233
20241107,130300,2346216610,11150,11170,11180,11150,791
20241107,130200,2337385540,11170,11170,11170,11160,348
20241107,130100,2333498390,11170,11150,11170,11150,82
20241107,130000,2332583380,11170,11150,11170,11140,1903
20241107,125900,2311361950,11150,11150,11150,11140,222
20241107,125800,2308887220,11150,11150,11150,11140,129
20241107,125700,2307449430,11140,11140,11150,11140,380
20241107,125600,2303214230,11140,11140,11150,11140,1056
20241107,125500,2291440190,11150,11150,11150,11140,149
20241107,125400,2289779530,11150,11140,11150,11140,379
20241107,125300,2285556800,11150,11140,11150,11140,407
20241107,125200,2281022800,11150,11140,11150,11140,39
20241107,125100,2280588210,11140,11130,11140,11120,169
20241107,125000,2278705750,11130,11140,11140,11130,365
20241107,124900,2274643240,11130,11140,11140,11130,79
20241107,124800,2273763530,11140,11140,11150,11140,113
20241107,124700,2272503620,11150,11150,11150,11140,258
20241107,124600,2269628540,11140,11140,11140,11140,629
20241107,124500,2262621480,11150,11140,11150,11140,80
20241107,124400,2261729560,11150,11140,11150,11140,119
20241107,124300,2260402830,11140,11130,11140,11130,71
20241107,124200,2259611930,11130,11150,11150,11130,30
20241107,124100,2259277690,11150,11130,11150,11130,66
20241107,124000,2258542250,11130,11140,11150,11110,4124
20241107,123900,2212674250,11150,11150,11150,11150,0
20241107,123800,2212674250,11150,11160,11170,11150,948
20241107,123700,2202098790,11160,11160,11160,11160,508
20241107,123600,2196429510,11160,11150,11160,11150,32
20241107,123500,2196072450,11150,11160,11160,11150,46
20241107,123400,2195559120,11150,11160,11160,11150,111
20241107,123300,2194320390,11160,11170,11170,11150,128
20241107,123200,2192891080,11160,11170,11170,11160,235
20241107,123100,2190268470,11160,11160,11170,11160,72
20241107,123000,2189464390,11170,11170,11170,11160,58
20241107,122900,2188816580,11160,11160,11170,11160,37
20241107,122800,2188403360,11170,11170,11170,11150,10
20241107,122700,2188291770,11150,11150,11170,11150,22
20241107,122600,2188046210,11150,11170,11170,11150,157
20241107,122500,2186294330,11170,11170,11170,11160,69
20241107,122400,2185523610,11160,11160,11160,11150,22
20241107,122300,2185278110,11160,11160,11160,11150,11
20241107,122200,2185155360,11160,11140,11160,11140,255
20241107,122100,2182311220,11150,11170,11170,11150,647
20241107,122000,2175095670,11180,11180,11180,11180,12
20241107,121900,2174961510,11180,11170,11180,11170,151
20241107,121800,2173274830,11170,11160,11170,11160,167
20241107,121700,2171410860,11160,11160,11170,11160,61
20241107,121600,2170730090,11160,11150,11160,11150,148
20241107,121500,2169079760,11150,11170,11190,11150,212
20241107,121400,2166711430,11190,11200,11200,11190,18
20241107,121300,2166509960,11200,11170,11200,11170,1013
20241107,121200,2155178720,11180,11180,11180,11170,511
20241107,121100,2149465870,11180,11180,11180,11180,90
20241107,121000,2148459670,11180,11170,11180,11170,625
20241107,120900,2141478370,11170,11160,11180,11160,101
20241107,120800,2140350110,11170,11160,11170,11160,110
20241107,120700,2139121440,11180,11160,11180,11150,77
20241107,120600,2138262150,11170,11170,11170,11160,9
20241107,120500,2138161630,11170,11150,11170,11150,41
20241107,120400,2137704120,11160,11190,11190,11150,361
20241107,120300,2133677720,11150,11180,11180,11150,206
20241107,120200,2131377790,11180,11150,11180,11150,436
20241107,120100,2126510090,11150,11150,11150,11150,57
20241107,120000,2125874540,11150,11150,11150,11150,238
20241107,115900,2123220840,11150,11150,11150,11150,117
20241107,115800,2121916290,11150,11150,11150,11150,208
20241107,115700,2119597090,11150,11150,11150,11150,41
20241107,115600,2119139940,11150,11130,11150,11130,67
20241107,115500,2118393630,11140,11140,11150,11140,69
20241107,115400,2117624840,11150,11150,11150,11150,10
20241107,115300,2117513340,11160,11150,11180,11150,114
20241107,115200,2116241350,11150,11150,11150,11150,43
20241107,115100,2115761900,11150,11140,11150,11140,220
20241107,115000,2113310980,11150,11160,11160,11140,496
20241107,114900,2107781110,11180,11180,11180,11150,117
20241107,114800,2106474670,11180,11150,11180,11150,127
20241107,114700,2105057810,11180,11160,11180,11140,499
20241107,114600,2099494050,11160,11210,11210,11160,1344
20241107,114500,2084474790,11210,11210,11210,11190,330
20241107,114400,2080777220,11210,11200,11220,11190,2225
20241107,114300,2055854550,11190,11180,11200,11180,1704
20241107,114200,2036785330,11190,11180,11190,11180,304
20241107,114100,2033385060,11180,11180,11180,11180,498
20241107,114000,2027817420,11180,11180,11180,11180,48
20241107,113900,2027280780,11180,11190,11190,11170,875
20241107,113800,2017502230,11190,11190,11190,11190,461
20241107,113700,2012343640,11190,11190,11190,11190,118
20241107,113600,2011023220,11180,11170,11180,11170,61
20241107,113500,2010341290,11180,11170,11180,11160,258
20241107,113400,2007458540,11170,11160,11170,11150,298
20241107,113300,2004130560,11170,11160,11170,11150,479
20241107,113200,1998789440,11170,11160,11170,11150,362
20241107,113100,1994752590,11150,11160,11190,11150,270
20241107,113000,1991739250,11160,11190,11190,11160,813
20241107,112900,1982647020,11190,11150,11190,11150,2114
20241107,112800,1959028130,11150,11140,11150,11140,2765
20241107,112700,1928199440,11140,11140,11150,11130,256
20241107,112600,1925347540,11140,11130,11140,11130,870
20241107,112500,1915655860,11130,11130,11130,11130,21
20241107,112400,1915422130,11120,11120,11140,11120,3729
20241107,112300,1873903270,11120,11080,11120,11080,2099
20241107,112200,1850608920,11080,11050,11080,11050,1579
20241107,112100,1833147510,11040,11050,11050,11040,28
20241107,112000,1832838170,11050,11050,11050,11040,181
20241107,111900,1830839430,11050,11050,11050,11050,58
20241107,111800,1830198530,11040,11050,11050,11040,61
20241107,111700,1829525080,11040,11040,11040,11040,159
20241107,111600,1827769720,11040,11040,11040,11030,22
20241107,111500,1827526870,11040,11050,11050,11030,101
20241107,111400,1826411850,11050,11060,11060,11050,128
20241107,111300,1824997160,11060,11070,11070,11060,319
20241107,111200,1821466930,11070,11060,11070,11060,427
20241107,111100,1816743480,11060,11030,11060,11030,1917
20241107,111000,1795562260,11030,11040,11040,11020,517
20241107,110900,1789863970,11030,11030,11030,11020,153
20241107,110800,1788176720,11030,11020,11030,11020,323
20241107,110700,1784615030,11020,11000,11030,11000,3116
20241107,110600,1750288660,10990,10990,11010,10990,144
20241107,110500,1748705000,11010,11010,11010,11010,7
20241107,110400,1748627930,11010,10980,11010,10980,18
20241107,110300,1748429870,11010,10990,11010,10990,481
20241107,110200,1743143530,11010,10960,11010,10960,92
20241107,110100,1742131780,11010,10960,11010,10960,19
20241107,110000,1741922890,10950,10990,10990,10950,1517
20241107,105900,1725273790,10990,11010,11020,10990,440
20241107,105800,1720434450,11000,10990,11020,10990,96
20241107,105700,1719379150,11020,10990,11020,10990,36
20241107,105600,1718982940,10990,11000,11000,10980,341
20241107,105500,1715236150,11000,11010,11020,11000,134
20241107,105400,1713761080,10990,10990,11020,10990,22
20241107,105300,1713518940,10990,10990,10990,10980,322
20241107,105200,1709980660,10990,11020,11020,10990,76
20241107,105100,1709145060,10990,11020,11020,10990,130
20241107,105000,1707714190,11030,11030,11030,11030,16
20241107,104900,1707537710,11000,10990,11040,10990,118
20241107,104800,1706237200,10990,10980,10990,10970,984
20241107,104700,1695432850,10980,10970,10980,10970,230
20241107,104600,1692907510,10980,10960,10980,10950,1724
20241107,104500,1674019280,10950,10970,10970,10950,1036
20241107,104400,1662665300,10980,10990,10990,10970,98
20241107,104300,1661589200,10960,10990,10990,10960,116
20241107,104200,1660315610,11000,11010,11030,10990,484
20241107,104100,1654991170,11040,11040,11040,11000,66
20241107,104000,1654263560,11040,11040,11040,11030,224
20241107,103900,1651791750,11040,11050,11050,11040,71
20241107,103800,1651007630,11050,11040,11050,11040,575
20241107,103700,1644659510,11050,11050,11050,11040,90
20241107,103600,1643665060,11050,11040,11050,11040,207
20241107,103500,1641379210,11040,11030,11050,11030,431
20241107,103400,1636619520,11030,11000,11050,11000,2166
20241107,103300,1612748470,11010,10980,11010,10980,518
20241107,103200,1607051020,10980,10990,10990,10970,67
20241107,103100,1606315260,11000,11000,11000,10990,16
20241107,103000,1606139360,10970,10940,10970,10930,1286
20241107,102900,1592045630,10940,10930,10950,10920,509
20241107,102800,1586481260,10930,10950,10950,10930,685
20241107,102700,1578986720,10940,10950,10950,10940,336
20241107,102600,1575310530,10950,10950,10950,10930,134
20241107,102500,1573843330,10950,10930,10950,10930,207
20241107,102400,1571580320,10960,10970,10970,10940,621
20241107,102300,1564778810,10970,10970,10970,10970,308
20241107,102200,1561400050,10970,10980,11010,10960,204
20241107,102100,1559158650,10970,10980,11020,10970,736
20241107,102000,1551083640,10980,11020,11020,10980,2235
20241107,101900,1526504730,11020,11020,11030,11010,1915
20241107,101800,1505400460,11030,11030,11030,11030,68
20241107,101700,1504650420,11040,11020,11040,11000,327
20241107,101600,1501048510,11020,11040,11040,11020,509
20241107,101500,1495434430,11040,11040,11040,11030,152
20241107,101400,1493756360,11040,11040,11040,11030,290
20241107,101300,1490555280,11030,10990,11030,10990,8935
20241107,101200,1392241940,11000,11010,11010,10970,302
20241107,101100,1388920470,11010,11030,11030,11010,21
20241107,101000,1388689120,11030,11010,11030,11000,266
20241107,100900,1385760240,11010,11000,11010,11000,2636
20241107,100800,1356764120,11010,11000,11010,11000,733
20241107,100700,1348697770,11040,11020,11040,11000,1037
20241107,100600,1337288160,11020,11030,11030,11020,1026
20241107,100500,1325972630,11040,11030,11040,11030,875
20241107,100400,1316316800,11020,11010,11030,11010,658
20241107,100300,1309068180,11020,11020,11030,11020,201
20241107,100200,1306852840,11020,11020,11020,11020,323
20241107,100100,1303293380,11020,10990,11020,10990,1457
20241107,100000,1287264710,10970,10980,11000,10970,264
20241107,095900,1284364280,11000,10980,11000,10970,129
20241107,095800,1282947770,10980,10950,10980,10940,281
20241107,095700,1279867540,10950,10960,10960,10950,347
20241107,095600,1276067370,10970,10940,10980,10940,163
20241107,095500,1274280850,10950,11010,11010,10950,4309
20241107,095400,1227002670,11010,11020,11020,11010,241
20241107,095300,1224348370,11010,11030,11060,11010,322
20241107,095200,1220796950,11060,11060,11060,11020,1261
20241107,095100,1206857360,11060,11060,11060,11060,11
20241107,095000,1206735700,11070,11060,11070,11000,1323
20241107,094900,1192127130,11050,11000,11050,11000,165
20241107,094800,1190305540,11000,11020,11020,11000,81
20241107,094700,1189413650,11040,11010,11040,11000,5494
20241107,094600,1128973160,11010,11050,11050,11010,809
20241107,094500,1120058950,11050,11050,11050,11030,1141
20241107,094400,1107461840,11060,11060,11080,11060,1782
20241107,094300,1087747700,11070,11080,11090,11060,355
20241107,094200,1083815480,11090,11100,11110,11080,281
20241107,094100,1080696760,11100,11070,11110,11050,7977
20241107,094000,992433500,11040,11050,11080,11040,283
20241107,093900,989306830,11060,11080,11080,11060,401
20241107,093800,984867750,11080,11040,11080,11030,363
20241107,093700,980863160,11050,11080,11080,11050,821
20241107,093600,971781090,11090,11090,11100,11090,157
20241107,093500,970038960,11090,11070,11090,11070,1118
20241107,093400,957661960,11070,11100,11100,11070,1094
20241107,093300,945532750,11110,11120,11120,11100,204
20241107,093200,943266910,11110,11130,11130,11090,683
20241107,093100,935685130,11130,11110,11130,11080,795
20241107,093000,926845610,11110,11050,11110,11020,3637
20241107,092900,886562340,11020,11050,11050,11020,1131
20241107,092800,874075980,11050,11050,11050,11030,1149
20241107,092700,861380770,11030,11050,11050,11020,219
20241107,092600,858963430,11020,11040,11050,11010,867
20241107,092500,849389850,11040,11000,11060,11000,1438
20241107,092400,833546740,11060,11030,11060,10980,1868
20241107,092300,812946170,11030,11010,11030,10960,3501
20241107,092200,774488870,11010,11000,11040,11000,522
20241107,092100,768737430,11030,11000,11030,10980,748
20241107,092000,760506960,11010,10960,11030,10950,1720
20241107,091900,741582840,10960,10960,10970,10950,107
20241107,091800,740410290,10960,10980,10990,10950,2180
20241107,091700,716500370,10980,10990,11030,10970,1326
20241107,091600,701950150,11030,10970,11040,10970,1052
20241107,091500,690388030,10970,10960,10970,10940,736
20241107,091400,682327050,10960,10990,10990,10930,2706
20241107,091300,652687340,10990,11050,11090,10980,3404
20241107,091200,615158200,11050,10950,11050,10920,7985
20241107,091100,527789030,10950,10950,10950,10900,3998
20241107,091000,484047210,10930,10860,10950,10860,1945
20241107,090900,462821870,10860,10830,10870,10820,2424
20241107,090800,436560740,10830,10830,10840,10820,3592
20241107,090700,397661500,10830,10890,10890,10800,6163
20241107,090600,330878040,10900,10900,10920,10900,622
20241107,090500,324098160,10900,10890,10960,10890,2115
20241107,090400,301042940,10890,11000,11000,10880,11978
20241107,090300,170152850,11020,11100,11100,11010,1928
20241107,090200,148884020,11100,11010,11250,11010,2317
20241107,090100,122997180,11020,10980,11230,10950,5971
20241107,090000,57241740,10990,11000,11090,10990,5049