stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,204900,5507907055,4660,4660,4660,4660,30515
20241114,204800,5507907055,4660,4660,4660,4660,0
20241114,204700,5507907055,4660,4660,4660,4660,0
20241114,204600,5507907055,4660,4660,4660,4660,0
20241114,204500,5507907055,4660,4660,4660,4660,0
20241114,204400,5507907055,4660,4660,4660,4660,0
20241114,204300,5507907055,4660,4660,4660,4660,0
20241114,204200,5507907055,4660,4660,4660,4660,0
20241114,204100,5507907055,4660,4660,4660,4660,0
20241114,204000,5507907055,4660,4660,4660,4660,0
20241114,203900,5507907055,4660,4660,4660,4660,0
20241114,203800,5507907055,4660,4660,4660,4660,0
20241114,203700,5507907055,4660,4660,4660,4660,0
20241114,203600,5507907055,4660,4660,4660,4660,0
20241114,203500,5507907055,4660,4660,4660,4660,0
20241114,203400,5507907055,4660,4660,4660,4660,0
20241114,203300,5507907055,4660,4660,4660,4660,0
20241114,203200,5507907055,4660,4660,4660,4660,0
20241114,203100,5507907055,4660,4660,4660,4660,0
20241114,203000,5507907055,4660,4660,4660,4660,0
20241114,202900,5507907055,4660,4660,4660,4660,0
20241114,202800,5507907055,4660,4660,4660,4660,0
20241114,202700,5507907055,4660,4660,4660,4660,0
20241114,202600,5507907055,4660,4660,4660,4660,0
20241114,202500,5507907055,4660,4660,4660,4660,0
20241114,202400,5507907055,4660,4660,4660,4660,0
20241114,202300,5507907055,4660,4660,4660,4660,0
20241114,202200,5507907055,4660,4660,4660,4660,0
20241114,202100,5507907055,4660,4660,4660,4660,0
20241114,202000,5507907055,4660,4660,4660,4660,0
20241114,201900,5507907055,4660,4660,4660,4660,30515
20241114,201800,5507907055,4660,4660,4660,4660,0
20241114,201700,5507907055,4660,4660,4660,4660,0
20241114,201600,5507907055,4660,4660,4660,4660,0
20241114,201500,5507907055,4660,4660,4660,4660,0
20241114,201400,5507907055,4660,4660,4660,4660,0
20241114,201300,5507907055,4660,4660,4660,4660,0
20241114,201200,5507907055,4660,4660,4660,4660,0
20241114,201100,5507907055,4660,4660,4660,4660,0
20241114,201000,5507907055,4660,4660,4660,4660,0
20241114,200900,5507907055,4660,4660,4660,4660,0
20241114,200800,5507907055,4660,4660,4660,4660,0
20241114,200700,5507907055,4660,4660,4660,4660,0
20241114,200600,5507907055,4660,4660,4660,4660,0
20241114,200500,5507907055,4660,4660,4660,4660,0
20241114,200400,5507907055,4660,4660,4660,4660,0
20241114,200300,5507907055,4660,4660,4660,4660,0
20241114,200200,5507907055,4660,4660,4660,4660,0
20241114,200100,5507907055,4660,4660,4660,4660,0
20241114,200000,5507907055,4660,4660,4660,4660,0
20241114,195900,5507907055,4660,4660,4660,4660,0
20241114,195800,5507907055,4660,4660,4660,4660,0
20241114,195700,5507907055,4660,4660,4660,4660,0
20241114,195600,5507907055,4660,4660,4660,4660,0
20241114,195500,5507907055,4660,4660,4660,4660,0
20241114,195400,5507907055,4660,4660,4660,4660,0
20241114,195300,5507907055,4660,4660,4660,4660,0
20241114,195200,5507907055,4660,4660,4660,4660,0
20241114,195100,5507907055,4660,4660,4660,4660,0
20241114,195000,5507907055,4660,4660,4660,4660,0
20241114,194900,5507907055,4660,4660,4660,4660,30515
20241114,194800,5507907055,4660,4660,4660,4660,0
20241114,194700,5507907055,4660,4660,4660,4660,0
20241114,194600,5507907055,4660,4660,4660,4660,0
20241114,194500,5507907055,4660,4660,4660,4660,0
20241114,194400,5507907055,4660,4660,4660,4660,0
20241114,194300,5507907055,4660,4660,4660,4660,0
20241114,194200,5507907055,4660,4660,4660,4660,0
20241114,194100,5507907055,4660,4660,4660,4660,0
20241114,194000,5507907055,4660,4660,4660,4660,0
20241114,193900,5507907055,4660,4660,4660,4660,0
20241114,193800,5507907055,4660,4660,4660,4660,0
20241114,193700,5507907055,4660,4660,4660,4660,0
20241114,193600,5507907055,4660,4660,4660,4660,0
20241114,193500,5507907055,4660,4660,4660,4660,0
20241114,193400,5507907055,4660,4660,4660,4660,0
20241114,193300,5507907055,4660,4660,4660,4660,0
20241114,193200,5507907055,4660,4660,4660,4660,0
20241114,193100,5507907055,4660,4660,4660,4660,0
20241114,193000,5507907055,4660,4660,4660,4660,0
20241114,192900,5507907055,4660,4660,4660,4660,0
20241114,192800,5507907055,4660,4660,4660,4660,0
20241114,192700,5507907055,4660,4660,4660,4660,0
20241114,192600,5507907055,4660,4660,4660,4660,0
20241114,192500,5507907055,4660,4660,4660,4660,0
20241114,192400,5507907055,4660,4660,4660,4660,0
20241114,192300,5507907055,4660,4660,4660,4660,0
20241114,192200,5507907055,4660,4660,4660,4660,0
20241114,192100,5507907055,4660,4660,4660,4660,0
20241114,192000,5507907055,4660,4660,4660,4660,0
20241114,191900,5507907055,4660,4660,4660,4660,30515
20241114,191800,5507907055,4660,4660,4660,4660,0
20241114,191700,5507907055,4660,4660,4660,4660,0
20241114,191600,5507907055,4660,4660,4660,4660,0
20241114,191500,5507907055,4660,4660,4660,4660,0
20241114,191400,5507907055,4660,4660,4660,4660,0
20241114,191300,5507907055,4660,4660,4660,4660,0
20241114,191200,5507907055,4660,4660,4660,4660,0
20241114,191100,5507907055,4660,4660,4660,4660,0
20241114,191000,5507907055,4660,4660,4660,4660,0
20241114,190900,5507907055,4660,4660,4660,4660,0
20241114,190800,5507907055,4660,4660,4660,4660,0
20241114,190700,5507907055,4660,4660,4660,4660,0
20241114,190600,5507907055,4660,4660,4660,4660,0
20241114,190500,5507907055,4660,4660,4660,4660,0
20241114,190400,5507907055,4660,4660,4660,4660,0
20241114,190300,5507907055,4660,4660,4660,4660,0
20241114,190200,5507907055,4660,4660,4660,4660,0
20241114,190100,5507907055,4660,4660,4660,4660,0
20241114,190000,5507907055,4660,4660,4660,4660,0
20241114,185900,5507907055,4660,4660,4660,4660,0
20241114,185800,5507907055,4660,4660,4660,4660,0
20241114,185700,5507907055,4660,4660,4660,4660,0
20241114,185600,5507907055,4660,4660,4660,4660,0
20241114,185500,5507907055,4660,4660,4660,4660,0
20241114,185400,5507907055,4660,4660,4660,4660,0
20241114,185300,5507907055,4660,4660,4660,4660,0
20241114,185200,5507907055,4660,4660,4660,4660,0
20241114,185100,5507907055,4660,4660,4660,4660,0
20241114,185000,5507907055,4660,4660,4660,4660,0
20241114,184900,5507907055,4660,4660,4660,4660,30515
20241114,184800,5507907055,4660,4660,4660,4660,0
20241114,184700,5507907055,4660,4660,4660,4660,0
20241114,184600,5507907055,4660,4660,4660,4660,0
20241114,184500,5507907055,4660,4660,4660,4660,0
20241114,184400,5507907055,4660,4660,4660,4660,0
20241114,184300,5507907055,4660,4660,4660,4660,0
20241114,184200,5507907055,4660,4660,4660,4660,0
20241114,184100,5507907055,4660,4660,4660,4660,0
20241114,184000,5507907055,4660,4660,4660,4660,0
20241114,183900,5507907055,4660,4660,4660,4660,0
20241114,183800,5507907055,4660,4660,4660,4660,0
20241114,183700,5507907055,4660,4660,4660,4660,0
20241114,183600,5507907055,4660,4660,4660,4660,0
20241114,183500,5507907055,4660,4660,4660,4660,0
20241114,183400,5507907055,4660,4660,4660,4660,0
20241114,183300,5507907055,4660,4660,4660,4660,0
20241114,183200,5507907055,4660,4660,4660,4660,0
20241114,183100,5507907055,4660,4660,4660,4660,0
20241114,183000,5507907055,4660,4660,4660,4660,0
20241114,182900,5507907055,4660,4660,4660,4660,0
20241114,182800,5507907055,4660,4660,4660,4660,0
20241114,182700,5507907055,4660,4660,4660,4660,0
20241114,182600,5507907055,4660,4660,4660,4660,0
20241114,182500,5507907055,4660,4660,4660,4660,0
20241114,182400,5507907055,4660,4660,4660,4660,0
20241114,182300,5507907055,4660,4660,4660,4660,0
20241114,182200,5507907055,4660,4660,4660,4660,0
20241114,182100,5507907055,4660,4660,4660,4660,0
20241114,182000,5507907055,4660,4660,4660,4660,0
20241114,181900,5507907055,4660,4660,4660,4660,30515
20241114,181800,5507907055,4660,4660,4660,4660,0
20241114,181700,5507907055,4660,4660,4660,4660,0
20241114,181600,5507907055,4660,4660,4660,4660,0
20241114,181500,5507907055,4660,4660,4660,4660,0
20241114,181400,5507907055,4660,4660,4660,4660,0
20241114,181300,5507907055,4660,4660,4660,4660,0
20241114,181200,5507907055,4660,4660,4660,4660,0
20241114,181100,5507907055,4660,4660,4660,4660,0
20241114,181000,5507907055,4660,4660,4660,4660,0
20241114,180900,5507907055,4660,4660,4660,4660,0
20241114,180800,5507907055,4660,4660,4660,4660,0
20241114,180700,5507907055,4660,4660,4660,4660,0
20241114,180600,5507907055,4660,4660,4660,4660,0
20241114,180500,5507907055,4660,4660,4660,4660,0
20241114,180400,5507907055,4660,4660,4660,4660,0
20241114,180300,5507907055,4660,4660,4660,4660,0
20241114,180200,5507907055,4660,4660,4660,4660,0
20241114,180100,5507907055,4660,4660,4660,4660,0
20241114,180000,5507907055,4660,4660,4660,4660,0
20241114,175900,5507907055,4660,4660,4660,4660,0
20241114,175800,5507907055,4660,4660,4660,4660,0
20241114,175700,5507907055,4660,4660,4660,4660,0
20241114,175600,5507907055,4660,4660,4660,4660,0
20241114,175500,5507907055,4660,4660,4660,4660,0
20241114,175400,5507907055,4660,4660,4660,4660,0
20241114,175300,5507907055,4660,4660,4660,4660,0
20241114,175200,5507907055,4660,4660,4660,4660,0
20241114,175100,5507907055,4660,4660,4660,4660,0
20241114,175000,5507907055,4660,4660,4660,4660,0
20241114,174900,5507907055,4660,4660,4660,4660,30515
20241114,174800,5507907055,4660,4660,4660,4660,0
20241114,174700,5507907055,4660,4660,4660,4660,0
20241114,174600,5507907055,4660,4660,4660,4660,0
20241114,174500,5507907055,4660,4660,4660,4660,0
20241114,174400,5507907055,4660,4660,4660,4660,0
20241114,174300,5507907055,4660,4660,4660,4660,0
20241114,174200,5507907055,4660,4660,4660,4660,0
20241114,174100,5507907055,4660,4660,4660,4660,0
20241114,174000,5507907055,4660,4660,4660,4660,0
20241114,173900,5507907055,4660,4660,4660,4660,0
20241114,173800,5507907055,4660,4660,4660,4660,0
20241114,173700,5507907055,4660,4660,4660,4660,0
20241114,173600,5507907055,4660,4660,4660,4660,0
20241114,173500,5507907055,4660,4660,4660,4660,0
20241114,173400,5507907055,4660,4660,4660,4660,0
20241114,173300,5507907055,4660,4660,4660,4660,0
20241114,173200,5507907055,4660,4660,4660,4660,0
20241114,173100,5507907055,4660,4660,4660,4660,0
20241114,173000,5507907055,4660,4660,4660,4660,0
20241114,172900,5507907055,4660,4660,4660,4660,0
20241114,172800,5507907055,4660,4660,4660,4660,0
20241114,172700,5507907055,4660,4660,4660,4660,0
20241114,172600,5507907055,4660,4660,4660,4660,0
20241114,172500,5507907055,4660,4660,4660,4660,0
20241114,172400,5507907055,4660,4660,4660,4660,0
20241114,172300,5507907055,4660,4660,4660,4660,0
20241114,172200,5507907055,4660,4660,4660,4660,0
20241114,172100,5507907055,4660,4660,4660,4660,0
20241114,172000,5507907055,4660,4660,4660,4660,0
20241114,171900,5507907055,4660,4660,4660,4660,30515
20241114,171800,5507907055,4660,4660,4660,4660,0
20241114,171700,5507907055,4660,4660,4660,4660,0
20241114,171600,5507907055,4660,4660,4660,4660,0
20241114,171500,5507907055,4660,4660,4660,4660,0
20241114,171400,5507907055,4660,4660,4660,4660,0
20241114,171300,5507907055,4660,4660,4660,4660,0
20241114,171200,5507907055,4660,4660,4660,4660,0
20241114,171100,5507907055,4660,4660,4660,4660,0
20241114,171000,5507907055,4660,4660,4660,4660,0
20241114,170900,5507907055,4660,4660,4660,4660,0
20241114,170800,5507907055,4660,4660,4660,4660,0
20241114,170700,5507907055,4660,4660,4660,4660,0
20241114,170600,5507907055,4660,4660,4660,4660,0
20241114,170500,5507907055,4660,4660,4660,4660,0
20241114,170400,5507907055,4660,4660,4660,4660,0
20241114,170300,5507907055,4660,4660,4660,4660,0
20241114,170200,5507907055,4660,4660,4660,4660,0
20241114,170100,5507907055,4660,4660,4660,4660,0
20241114,170000,5507907055,4660,4660,4660,4660,0
20241114,165900,5507907055,4660,4660,4660,4660,0
20241114,165800,5507907055,4660,4660,4660,4660,0
20241114,165700,5507907055,4660,4660,4660,4660,0
20241114,165600,5507907055,4660,4660,4660,4660,0
20241114,165500,5507907055,4660,4660,4660,4660,0
20241114,165400,5507907055,4660,4660,4660,4660,0
20241114,165300,5507907055,4660,4660,4660,4660,0
20241114,165200,5507907055,4660,4660,4660,4660,0
20241114,165100,5507907055,4660,4660,4660,4660,0
20241114,165000,5507907055,4660,4660,4660,4660,0
20241114,164900,5507907055,4660,4660,4660,4660,30515
20241114,164800,5507907055,4660,4660,4660,4660,0
20241114,164700,5507907055,4660,4660,4660,4660,0
20241114,164600,5507907055,4660,4660,4660,4660,0
20241114,164500,5507907055,4660,4660,4660,4660,0
20241114,164400,5507907055,4660,4660,4660,4660,0
20241114,164300,5507907055,4660,4660,4660,4660,0
20241114,164200,5507907055,4660,4660,4660,4660,0
20241114,164100,5507907055,4660,4660,4660,4660,0
20241114,164000,5507907055,4660,4660,4660,4660,0
20241114,163900,5507907055,4660,4660,4660,4660,0
20241114,163800,5507907055,4660,4660,4660,4660,0
20241114,163700,5507907055,4660,4660,4660,4660,0
20241114,163600,5507907055,4660,4660,4660,4660,0
20241114,163500,5507907055,4660,4660,4660,4660,0
20241114,163400,5507907055,4660,4660,4660,4660,0
20241114,163300,5507907055,4660,4660,4660,4660,0
20241114,163200,5507907055,4660,4660,4660,4660,0
20241114,163100,5507907055,4660,4660,4660,4660,0
20241114,163000,5507907055,4660,4660,4660,4660,30515
20241114,162900,5365707155,4670,4670,4670,4670,0
20241114,162800,5365707155,4670,4670,4670,4670,0
20241114,162700,5365707155,4670,4670,4670,4670,0
20241114,162600,5365707155,4670,4670,4670,4670,0
20241114,162500,5365707155,4670,4670,4670,4670,0
20241114,162400,5365707155,4670,4670,4670,4670,0
20241114,162300,5365707155,4670,4670,4670,4670,0
20241114,162200,5365707155,4670,4670,4670,4670,0
20241114,162100,5365707155,4670,4670,4670,4670,0
20241114,162000,5365707155,4670,4670,4670,4670,0
20241114,161900,5365707155,4670,4695,4700,4670,12940
20241114,161800,5305116415,4700,4700,4700,4695,3917
20241114,161700,5286721645,4700,4710,4710,4695,18586
20241114,161600,5199331515,4710,4715,4715,4705,3284
20241114,161500,5183866295,4720,4710,4720,4710,431
20241114,161400,5181835475,4710,4725,4725,4705,24088
20241114,161300,5068496505,4710,4725,4725,4705,6712
20241114,161200,5036865165,4720,4710,4720,4710,4686
20241114,161100,5014778085,4710,4715,4720,4710,2156
20241114,161000,5004613435,4710,4710,4720,4710,1851
20241114,160900,4995891970,4725,4710,4725,4710,2208
20241114,160800,4985485620,4710,4715,4715,4705,10518
20241114,160700,4935945505,4715,4720,4720,4715,4326
20241114,160600,4915542500,4720,4735,4735,4720,16311
20241114,160500,4838450600,4735,4750,4750,4735,15169
20241114,160400,4766562550,4750,4750,4750,4745,316
20241114,160300,4765062905,4750,4750,4750,4745,5496
20241114,160200,4738982300,4745,4760,4760,4745,2051
20241114,160100,4729241775,4760,4765,4765,4760,358
20241114,160000,4727537690,4765,4770,4770,4755,2525
20241114,155900,4715517490,4775,4765,4775,4765,1429
20241114,155800,4708708140,4765,4775,4775,4765,275
20241114,155700,4707397305,4765,4780,4780,4765,2435
20241114,155600,4695782965,4785,4780,4785,4780,16
20241114,155500,4695706475,4770,4780,4780,4770,1057
20241114,155400,4690657910,4780,4780,4785,4780,1055
20241114,155300,4685614860,4780,4785,4785,4780,378
20241114,155200,4683806740,4785,4785,4785,4780,273
20241114,155100,4682500525,4780,4785,4785,4780,1652
20241114,155000,4674603225,4785,4780,4785,4780,312
20241114,154900,4673111205,4780,4780,4780,4775,1516
20241114,154800,4665869970,4785,4780,4785,4780,1053
20241114,154700,4660836480,4775,4795,4795,4775,3332
20241114,154600,4644865745,4780,4775,4780,4775,361
20241114,154500,4643140420,4770,4775,4795,4770,1947
20241114,154400,4633837630,4775,4770,4775,4770,520
20241114,154300,4631356760,4775,4775,4780,4770,930
20241114,154200,4626916750,4775,4780,4780,4770,432
20241114,154100,4624855680,4780,4780,4780,4780,88
20241114,154000,4624435040,4780,4790,4795,4780,350
20241114,153900,4622756865,4795,4790,4800,4770,1561
20241114,153800,4615278110,4800,4805,4805,4770,6092
20241114,153700,4586196120,4805,4795,4805,4795,1710
20241114,153600,4577991600,4795,4795,4795,4780,1193
20241114,153500,4572278145,4785,4790,4795,4785,6667
20241114,153400,4540360385,4790,4780,4790,4775,1767
20241114,153300,4531906995,4780,4770,4780,4770,24
20241114,153200,4531792305,4765,4785,4785,4765,1655
20241114,153100,4523889350,4785,4780,4785,4780,341
20241114,153000,4522259015,4785,4775,4785,4775,837
20241114,152900,4518258655,4775,4775,4780,4775,1116
20241114,152800,4512929595,4775,4780,4780,4775,351
20241114,152700,4511253565,4780,4780,4785,4780,2945
20241114,152600,4497176460,4785,4760,4785,4760,1615
20241114,152500,4489473315,4760,4750,4760,4740,5840
20241114,152400,4461734630,4755,4750,4755,4745,1177
20241114,152300,4456146380,4760,4760,4760,4760,127
20241114,152200,4455541860,4735,4730,4760,4725,1769
20241114,152100,4447177390,4730,4765,4765,4730,4752
20241114,152000,4424692395,4770,4770,4770,4740,4057
20241114,151900,4405381450,4760,4775,4775,4760,2421
20241114,151800,4393846025,4780,4780,4780,4770,1721
20241114,151700,4385626610,4780,4785,4785,4780,500
20241114,151600,4383236585,4770,4765,4790,4765,3210
20241114,151500,4367905210,4770,4775,4775,4765,917
20241114,151400,4363532350,4785,4765,4785,4765,852
20241114,151300,4359468935,4765,4745,4765,4740,4967
20241114,151200,4335863160,4745,4735,4755,4730,4951
20241114,151100,4312399895,4745,4745,4745,4730,8752
20241114,151000,4270979575,4735,4735,4745,4730,3983
20241114,150900,4252105820,4740,4745,4745,4735,2590
20241114,150800,4239828630,4745,4755,4755,4745,20279
20241114,150700,4143493900,4760,4755,4760,4755,8216
20241114,150600,4104426000,4760,4760,4765,4755,3283
20241114,150500,4088803465,4760,4760,4780,4760,4104
20241114,150400,4069253320,4765,4760,4765,4755,5462
20241114,150300,4043254190,4765,4770,4775,4765,3134
20241114,150200,4028311570,4770,4780,4780,4765,9783
20241114,150100,3981631025,4780,4780,4785,4775,1328
20241114,150000,3975285760,4780,4780,4785,4775,5638
20241114,145900,3948336330,4780,4790,4790,4780,1283
20241114,145800,3942202790,4790,4790,4790,4785,2741
20241114,145700,3929086245,4790,4790,4790,4785,318
20241114,145600,3927563045,4790,4785,4795,4785,4408
20241114,145500,3906453390,4790,4785,4795,4785,4140
20241114,145400,3886632645,4790,4795,4795,4785,2155
20241114,145300,3876310215,4790,4790,4790,4785,5414
20241114,145200,3850384100,4785,4785,4790,4785,1408
20241114,145100,3843645940,4785,4785,4790,4785,463
20241114,145000,3841430100,4790,4785,4790,4785,4816
20241114,144900,3818385075,4780,4790,4790,4780,4568
20241114,144800,3796533990,4790,4785,4795,4785,2333
20241114,144700,3785356585,4785,4795,4800,4785,13056
20241114,144600,3722855900,4795,4805,4805,4795,3164
20241114,144500,3707679380,4800,4805,4805,4795,477
20241114,144400,3705390460,4805,4805,4805,4800,1133
20241114,144300,3699951345,4800,4810,4810,4800,2490
20241114,144200,3687996445,4800,4810,4810,4800,9621
20241114,144100,3641798570,4810,4800,4810,4800,997
20241114,144000,3637005240,4800,4810,4810,4800,2101
20241114,143900,3626917245,4815,4815,4815,4815,39
20241114,143800,3626729460,4825,4820,4825,4805,2349
20241114,143700,3615432975,4820,4820,4825,4815,2226
20241114,143600,3604710500,4820,4815,4820,4815,4212
20241114,143500,3584428505,4815,4820,4820,4805,3078
20241114,143400,3569630930,4810,4810,4825,4810,311
20241114,143300,3568134510,4810,4825,4825,4810,2177
20241114,143200,3557652800,4825,4830,4830,4820,2972
20241114,143100,3543315185,4830,4845,4845,4830,1145
20241114,143000,3537783055,4850,4845,4850,4835,833
20241114,142900,3533751960,4850,4845,4850,4840,1454
20241114,142800,3526707370,4845,4845,4850,4845,819
20241114,142700,3522739305,4850,4850,4855,4850,294
20241114,142600,3521313400,4855,4855,4855,4850,363
20241114,142500,3519552540,4850,4845,4850,4845,144
20241114,142400,3518854150,4855,4855,4855,4850,492
20241114,142300,3516465640,4850,4850,4850,4850,1001
20241114,142200,3511610790,4855,4855,4860,4855,140
20241114,142100,3510931085,4855,4845,4855,4845,1035
20241114,142000,3505916370,4850,4850,4855,4850,570
20241114,141900,3503151820,4850,4860,4860,4850,649
20241114,141800,3500003800,4860,4855,4860,4855,264
20241114,141700,3498721875,4855,4855,4855,4855,80
20241114,141600,3498333475,4850,4855,4855,4850,2094
20241114,141500,3488172105,4865,4860,4870,4855,4044
20241114,141400,3468518240,4870,4860,4870,4860,1622
20241114,141300,3460630280,4860,4865,4865,4860,939
20241114,141200,3456065190,4865,4865,4865,4865,104
20241114,141100,3455559230,4860,4870,4870,4860,2389
20241114,141000,3443937790,4865,4870,4875,4865,4582
20241114,140900,3421613760,4870,4870,4870,4860,2095
20241114,140800,3411416220,4865,4865,4865,4860,911
20241114,140700,3406987355,4865,4870,4870,4865,1785
20241114,140600,3398299585,4870,4870,4870,4870,1141
20241114,140500,3392742915,4875,4865,4875,4865,2328
20241114,140400,3381412415,4865,4865,4865,4865,46
20241114,140300,3381188625,4865,4865,4870,4855,5780
20241114,140200,3353087755,4865,4865,4865,4860,4056
20241114,140100,3333360940,4860,4845,4860,4845,3416
20241114,140000,3316776900,4845,4845,4850,4840,841
20241114,135900,3312702910,4845,4845,4850,4840,983
20241114,135800,3307941090,4835,4840,4840,4835,564
20241114,135700,3305211795,4840,4830,4840,4830,795
20241114,135600,3301368585,4840,4830,4840,4830,2180
20241114,135500,3290826340,4830,4830,4830,4830,0
20241114,135400,3290826340,4830,4830,4830,4830,306
20241114,135300,3289348360,4835,4830,4835,4820,153
20241114,135200,3288610860,4830,4825,4830,4815,1640
20241114,135100,3280705070,4825,4830,4830,4815,2312
20241114,135000,3269553365,4820,4820,4835,4820,3051
20241114,134900,3254847500,4830,4830,4840,4830,2902
20241114,134800,3240830825,4840,4835,4840,4830,4367
20241114,134700,3219728820,4840,4845,4845,4840,2150
20241114,134600,3209322505,4840,4835,4845,4835,2255
20241114,134500,3198413920,4835,4805,4835,4805,802
20241114,134400,3194546650,4825,4825,4830,4800,2023
20241114,134300,3184804420,4825,4835,4835,4800,15416
20241114,134200,3110728985,4835,4835,4835,4835,9
20241114,134100,3110685470,4835,4830,4835,4805,10221
20241114,134000,3061517610,4815,4815,4835,4815,834
20241114,133900,3057497350,4815,4835,4835,4815,6199
20241114,133800,3027637575,4815,4830,4840,4815,6735
20241114,133700,2995173685,4825,4850,4850,4825,3923
20241114,133600,2976228520,4850,4835,4850,4835,1503
20241114,133500,2968947350,4840,4820,4845,4820,4339
20241114,133400,2948026675,4820,4845,4845,4820,1970
20241114,133300,2938521775,4845,4845,4845,4825,4379
20241114,133200,2917379240,4845,4845,4845,4835,2159
20241114,133100,2906939605,4845,4845,4850,4830,5705
20241114,133000,2879361820,4840,4855,4855,4840,4587
20241114,132900,2857132790,4855,4860,4860,4850,6696
20241114,132800,2824636895,4860,4855,4860,4855,1519
20241114,132700,2817255520,4855,4855,4855,4855,678
20241114,132600,2813963830,4855,4860,4860,4855,3699
20241114,132500,2795988360,4860,4860,4865,4860,295
20241114,132400,2794554345,4865,4865,4875,4860,3900
20241114,132300,2775591080,4875,4870,4875,4865,417
20241114,132200,2773560205,4870,4875,4880,4870,179
20241114,132100,2772687595,4875,4880,4880,4870,1101
20241114,132000,2767324485,4875,4875,4880,4870,808
20241114,131900,2763385495,4875,4880,4885,4875,521
20241114,131800,2760843070,4880,4875,4885,4875,841
20241114,131700,2756739115,4875,4865,4880,4865,659
20241114,131600,2753525625,4865,4860,4875,4860,1749
20241114,131500,2745003275,4860,4860,4880,4860,1427
20241114,131400,2738065185,4860,4875,4880,4860,2287
20241114,131300,2726934765,4870,4865,4880,4865,1875
20241114,131200,2717795115,4870,4870,4875,4860,433
20241114,131100,2715686625,4875,4860,4875,4855,332
20241114,131000,2714071635,4855,4855,4860,4855,179
20241114,130900,2713202025,4855,4845,4860,4845,210
20241114,130800,2712182580,4845,4850,4855,4840,254
20241114,130700,2710951945,4845,4845,4860,4845,153
20241114,130600,2710209875,4845,4845,4865,4845,965
20241114,130500,2705534150,4850,4840,4850,4835,4390
20241114,130400,2684289575,4850,4845,4850,4840,571
20241114,130300,2681523600,4840,4850,4850,4840,357
20241114,130200,2679795030,4840,4840,4855,4835,2618
20241114,130100,2667124595,4855,4855,4880,4840,5188
20241114,130000,2641953715,4880,4865,4880,4855,3445
20241114,125900,2625194315,4865,4865,4870,4865,1842
20241114,125800,2616232925,4870,4860,4870,4860,1168
20241114,125700,2610550995,4860,4860,4865,4860,824
20241114,125600,2606546225,4865,4855,4865,4855,2355
20241114,125500,2595101040,4855,4855,4860,4855,49
20241114,125400,2594863115,4860,4855,4860,4850,153
20241114,125300,2594120890,4860,4855,4860,4850,574
20241114,125200,2591336765,4850,4865,4865,4850,1215
20241114,125100,2585439880,4860,4855,4865,4850,1702
20241114,125000,2577169335,4860,4850,4860,4845,903
20241114,124900,2572787880,4850,4850,4860,4845,236
20241114,124800,2571642715,4850,4840,4850,4840,392
20241114,124700,2569743105,4845,4835,4850,4835,2513
20241114,124600,2557579525,4835,4835,4850,4835,193
20241114,124500,2556645125,4835,4830,4840,4830,896
20241114,124400,2552313205,4830,4830,4835,4830,156
20241114,124300,2551559575,4835,4835,4840,4830,3817
20241114,124200,2533103975,4840,4840,4840,4835,572
20241114,124100,2530337570,4840,4825,4845,4825,1705
20241114,124000,2522099915,4825,4825,4835,4825,1510
20241114,123900,2514809430,4825,4825,4830,4820,1455
20241114,123800,2507790650,4820,4850,4860,4820,10374
20241114,123700,2457632135,4860,4855,4860,4850,3133
20241114,123600,2442429255,4855,4850,4860,4850,172
20241114,123500,2441594670,4860,4860,4865,4850,2590
20241114,123400,2429010910,4860,4865,4875,4860,1766
20241114,123300,2420419300,4865,4870,4875,4865,2270
20241114,123200,2409365380,4870,4880,4880,4870,294
20241114,123100,2407932260,4875,4870,4880,4870,237
20241114,123000,2406776870,4870,4880,4885,4870,2506
20241114,122900,2394559650,4880,4895,4895,4880,2332
20241114,122800,2383161385,4895,4890,4895,4890,259
20241114,122700,2381894340,4880,4890,4895,4880,2163
20241114,122600,2371320870,4880,4880,4885,4880,2032
20241114,122500,2361399625,4880,4880,4880,4870,1779
20241114,122400,2352727835,4880,4880,4885,4880,123
20241114,122300,2352127530,4880,4870,4880,4870,181
20241114,122200,2351245720,4880,4860,4885,4860,119
20241114,122100,2350667305,4860,4885,4885,4855,234
20241114,122000,2349529095,4885,4870,4885,4855,4812
20241114,121900,2326121180,4885,4870,4885,4870,1809
20241114,121800,2317311245,4870,4875,4885,4870,1249
20241114,121700,2311227180,4890,4890,4890,4865,355
20241114,121600,2309496440,4870,4875,4890,4870,4315
20241114,121500,2288476545,4875,4890,4890,4875,2000
20241114,121400,2278721335,4890,4895,4895,4885,722
20241114,121300,2275190850,4890,4890,4890,4890,13
20241114,121200,2275127280,4890,4895,4895,4890,14
20241114,121100,2275058815,4895,4895,4895,4895,0
20241114,121000,2275058815,4895,4890,4895,4880,761
20241114,120900,2271339105,4890,4890,4890,4890,48
20241114,120800,2271104385,4890,4890,4890,4885,12
20241114,120700,2271045755,4890,4875,4890,4875,132
20241114,120600,2270402085,4875,4875,4875,4875,1010
20241114,120500,2265478335,4875,4875,4875,4875,50
20241114,120400,2265234585,4875,4890,4895,4875,2771
20241114,120300,2251703235,4890,4890,4890,4890,356
20241114,120200,2249962395,4890,4870,4890,4870,456
20241114,120100,2247732575,4890,4895,4895,4890,399
20241114,120000,2245780020,4870,4870,4870,4870,29
20241114,115900,2245638790,4900,4885,4900,4875,674
20241114,115800,2242348820,4890,4875,4890,4875,4947
20241114,115700,2218211105,4875,4855,4875,4855,1742
20241114,115600,2209746795,4840,4855,4860,4840,1374
20241114,115500,2203079125,4835,4855,4855,4835,2192
20241114,115400,2192457620,4860,4855,4860,4850,2328
20241114,115300,2181145240,4855,4855,4860,4855,1736
20241114,115200,2172716955,4855,4845,4855,4835,7572
20241114,115100,2136070345,4845,4855,4855,4845,2183
20241114,115000,2125488675,4855,4855,4860,4850,1990
20241114,114900,2115822625,4850,4845,4860,4845,490
20241114,114800,2113445875,4850,4865,4865,4850,2864
20241114,114700,2099540355,4865,4865,4870,4855,11954
20241114,114600,2041427705,4865,4880,4885,4865,8992
20241114,114500,1997605510,4885,4885,4890,4880,6693
20241114,114400,1964920590,4885,4895,4895,4885,2039
20241114,114300,1954945830,4900,4900,4900,4895,501
20241114,114200,1952491130,4900,4900,4900,4895,315
20241114,114100,1950949100,4890,4910,4910,4890,3456
20241114,114000,1934018825,4900,4910,4910,4900,4172
20241114,113900,1913575985,4905,4910,4910,4905,1230
20241114,113800,1907542040,4910,4905,4915,4905,2465
20241114,113700,1895444840,4910,4920,4920,4905,4375
20241114,113600,1873953560,4920,4920,4925,4915,210
20241114,113500,1872920315,4925,4930,4930,4920,3582
20241114,113400,1855277310,4935,4940,4940,4935,1494
20241114,113300,1847903995,4940,4935,4940,4930,619
20241114,113200,1844849385,4940,4925,4940,4925,68
20241114,113100,1844513700,4925,4915,4935,4915,3120
20241114,113000,1829131660,4920,4920,4920,4915,1458
20241114,112900,1821964500,4920,4925,4925,4920,1533
20241114,112800,1814420830,4925,4925,4925,4925,341
20241114,112700,1812741405,4925,4925,4925,4925,214
20241114,112600,1811687455,4925,4925,4925,4915,1370
20241114,112500,1804947100,4925,4940,4940,4920,5481
20241114,112400,1777914675,4940,4950,4955,4940,2139
20241114,112300,1767332730,4955,4960,4960,4950,1059
20241114,112200,1762090455,4955,4955,4960,4950,807
20241114,112100,1758091815,4955,4960,4980,4945,7108
20241114,112000,1722858055,4980,4960,4980,4955,1129
20241114,111900,1717262175,4960,4955,4960,4955,285
20241114,111800,1715848880,4960,4980,4985,4955,3157
20241114,111700,1700159660,4985,4985,4985,4975,4054
20241114,111600,1679968075,4990,4990,4990,4990,67
20241114,111500,1679633745,4990,4985,4990,4980,1158
20241114,111400,1673857590,4985,4985,4985,4980,156
20241114,111300,1673080000,4985,4985,4985,4965,1002
20241114,111200,1668098245,4990,4970,4990,4965,1953
20241114,111100,1658380270,4975,4975,4975,4960,864
20241114,111000,1654094670,4965,4975,4990,4955,3148
20241114,110900,1638472930,4975,4990,4990,4975,4674
20241114,110800,1615184620,4990,4995,4995,4985,2623
20241114,110700,1602096125,4990,4995,5010,4990,1571
20241114,110600,1594240980,5010,4990,5010,4985,4573
20241114,110500,1571392505,4990,4990,4995,4985,6199
20241114,110400,1540472245,4990,4990,4990,4980,146
20241114,110300,1539743910,4990,4990,4990,4980,220
20241114,110200,1538646210,4985,4975,4985,4970,2812
20241114,110100,1524649095,4985,4990,4990,4970,778
20241114,110000,1520772135,4990,4985,4990,4970,4903
20241114,105900,1496355745,4990,4990,4990,4985,203
20241114,105800,1495343085,4985,4995,5000,4985,2252
20241114,105700,1484101495,5000,4995,5000,4995,1092
20241114,105600,1478645330,5000,5010,5020,4995,4316
20241114,105500,1457045250,5020,5010,5030,5000,6926
20241114,105400,1422274060,5010,4975,5020,4975,7532
20241114,105300,1384602390,4995,4965,4995,4965,11373
20241114,105200,1327958385,4965,4950,4965,4945,576
20241114,105100,1325109695,4965,4960,4965,4960,1981
20241114,105000,1315283925,4940,4955,4955,4940,3301
20241114,104900,1298949595,4955,4960,4960,4950,2598
20241114,104800,1286086070,4955,4950,4955,4930,6066
20241114,104700,1256081090,4950,4950,4950,4935,1430
20241114,104600,1249013330,4950,4960,4960,4950,239
20241114,104500,1247829900,4960,4955,4960,4935,2934
20241114,104400,1233303695,4955,4950,4960,4945,1139
20241114,104300,1227659675,4950,4940,4950,4935,6266
20241114,104200,1196685585,4935,4935,4940,4930,4167
20241114,104100,1176121690,4945,4935,4945,4935,1643
20241114,104000,1168013435,4945,4940,4950,4935,1163
20241114,103900,1162270695,4940,4935,4940,4930,3297
20241114,103800,1145995255,4940,4945,4950,4940,1641
20241114,103700,1137886520,4950,4945,4950,4940,7114
20241114,103600,1102707870,4945,4960,4960,4945,4475
20241114,103500,1080555035,4955,4970,4970,4955,6944
20241114,103400,1046102885,4965,4970,4970,4965,820
20241114,103300,1042031550,4970,4980,4980,4965,3680
20241114,103200,1023730525,4980,4980,4980,4975,714
20241114,103100,1020177465,4975,4970,4985,4965,6777
20241114,103000,986453750,4970,4965,4980,4965,2418
20241114,102900,974432780,4965,4970,4975,4960,6005
20241114,102800,944591095,4970,4965,4975,4960,5626
20241114,102700,916623630,4950,4910,4970,4910,15632
20241114,102600,839388565,4915,4910,4915,4905,3333
20241114,102500,823028775,4915,4920,4920,4905,2561
20241114,102400,810451665,4905,4905,4915,4900,3061
20241114,102300,795431045,4910,4915,4925,4900,1633
20241114,102200,787423430,4905,4900,4915,4900,1444
20241114,102100,780344085,4905,4930,4930,4900,3608
20241114,102000,762615865,4930,4935,4935,4920,4751
20241114,101900,739215950,4920,4925,4935,4895,6973
20241114,101800,704906775,4925,4920,4930,4895,7282
20241114,101700,669088300,4920,4920,4925,4895,5484
20241114,101600,642125315,4920,4915,4925,4895,5528
20241114,101500,614968450,4915,4910,4920,4895,4467
20241114,101400,593057905,4910,4905,4915,4865,7813
20241114,101300,554780425,4900,4895,4900,4865,5961
20241114,101200,525652895,4895,4895,4895,4865,2174
20241114,101100,515048185,4895,4890,4895,4860,2262
20241114,101000,504025480,4900,4900,4905,4880,2239
20241114,100900,493072825,4900,4880,4905,4860,2941
20241114,100800,478716475,4880,4820,4900,4820,5235
20241114,100700,453256660,4850,4830,4850,4785,18074
20241114,100600,366242280,4825,4875,4875,4825,28837
20241114,100500,226423395,4875,4920,4925,4870,17150
20241114,100400,142429870,4920,4915,4920,4910,706
20241114,100300,138961000,4915,4895,4925,4890,2344
20241114,100200,127459280,4895,4930,4930,4890,3726
20241114,100100,109200040,4930,4895,4935,4895,1939
20241114,100000,99679755,4890,4860,4930,4860,20224