stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,195400,5682861910,4660,4660,4660,4660,18243
20241114,195300,5682861910,4660,4660,4660,4660,0
20241114,195200,5682861910,4660,4660,4660,4660,0
20241114,195100,5682861910,4660,4660,4660,4660,0
20241114,195000,5682861910,4660,4660,4660,4660,0
20241114,194900,5682861910,4660,4660,4660,4660,0
20241114,194800,5682861910,4660,4660,4660,4660,0
20241114,194700,5682861910,4660,4660,4660,4660,0
20241114,194600,5682861910,4660,4660,4660,4660,0
20241114,194500,5682861910,4660,4660,4660,4660,0
20241114,194400,5682861910,4660,4660,4660,4660,0
20241114,194300,5682861910,4660,4660,4660,4660,0
20241114,194200,5682861910,4660,4660,4660,4660,0
20241114,194100,5682861910,4660,4660,4660,4660,0
20241114,194000,5682861910,4660,4660,4660,4660,0
20241114,193900,5682861910,4660,4660,4660,4660,0
20241114,193800,5682861910,4660,4660,4660,4660,0
20241114,193700,5682861910,4660,4660,4660,4660,0
20241114,193600,5682861910,4660,4660,4660,4660,0
20241114,193500,5682861910,4660,4660,4660,4660,0
20241114,193400,5682861910,4660,4660,4660,4660,0
20241114,193300,5682861910,4660,4660,4660,4660,0
20241114,193200,5682861910,4660,4660,4660,4660,0
20241114,193100,5682861910,4660,4660,4660,4660,0
20241114,193000,5682861910,4660,4660,4660,4660,0
20241114,192900,5682861910,4660,4660,4660,4660,0
20241114,192800,5682861910,4660,4660,4660,4660,0
20241114,192700,5682861910,4660,4660,4660,4660,0
20241114,192600,5682861910,4660,4660,4660,4660,0
20241114,192500,5682861910,4660,4660,4660,4660,0
20241114,192400,5682861910,4660,4660,4660,4660,18243
20241114,192300,5682861910,4660,4660,4660,4660,0
20241114,192200,5682861910,4660,4660,4660,4660,0
20241114,192100,5682861910,4660,4660,4660,4660,0
20241114,192000,5682861910,4660,4660,4660,4660,0
20241114,191900,5682861910,4660,4660,4660,4660,0
20241114,191800,5682861910,4660,4660,4660,4660,0
20241114,191700,5682861910,4660,4660,4660,4660,0
20241114,191600,5682861910,4660,4660,4660,4660,0
20241114,191500,5682861910,4660,4660,4660,4660,0
20241114,191400,5682861910,4660,4660,4660,4660,0
20241114,191300,5682861910,4660,4660,4660,4660,0
20241114,191200,5682861910,4660,4660,4660,4660,0
20241114,191100,5682861910,4660,4660,4660,4660,0
20241114,191000,5682861910,4660,4660,4660,4660,0
20241114,190900,5682861910,4660,4660,4660,4660,0
20241114,190800,5682861910,4660,4660,4660,4660,0
20241114,190700,5682861910,4660,4660,4660,4660,0
20241114,190600,5682861910,4660,4660,4660,4660,0
20241114,190500,5682861910,4660,4660,4660,4660,0
20241114,190400,5682861910,4660,4660,4660,4660,0
20241114,190300,5682861910,4660,4660,4660,4660,0
20241114,190200,5682861910,4660,4660,4660,4660,0
20241114,190100,5682861910,4660,4660,4660,4660,0
20241114,190000,5682861910,4660,4660,4660,4660,0
20241114,185900,5682861910,4660,4660,4660,4660,0
20241114,185800,5682861910,4660,4660,4660,4660,0
20241114,185700,5682861910,4660,4660,4660,4660,0
20241114,185600,5682861910,4660,4660,4660,4660,0
20241114,185500,5682861910,4660,4660,4660,4660,0
20241114,185400,5682861910,4660,4660,4660,4660,18243
20241114,185300,5682861910,4660,4660,4660,4660,0
20241114,185200,5682861910,4660,4660,4660,4660,0
20241114,185100,5682861910,4660,4660,4660,4660,0
20241114,185000,5682861910,4660,4660,4660,4660,0
20241114,184900,5682861910,4660,4660,4660,4660,0
20241114,184800,5682861910,4660,4660,4660,4660,0
20241114,184700,5682861910,4660,4660,4660,4660,0
20241114,184600,5682861910,4660,4660,4660,4660,0
20241114,184500,5682861910,4660,4660,4660,4660,0
20241114,184400,5682861910,4660,4660,4660,4660,0
20241114,184300,5682861910,4660,4660,4660,4660,0
20241114,184200,5682861910,4660,4660,4660,4660,0
20241114,184100,5682861910,4660,4660,4660,4660,0
20241114,184000,5682861910,4660,4660,4660,4660,0
20241114,183900,5682861910,4660,4660,4660,4660,0
20241114,183800,5682861910,4660,4660,4660,4660,0
20241114,183700,5682861910,4660,4660,4660,4660,0
20241114,183600,5682861910,4660,4660,4660,4660,0
20241114,183500,5682861910,4660,4660,4660,4660,0
20241114,183400,5682861910,4660,4660,4660,4660,0
20241114,183300,5682861910,4660,4660,4660,4660,0
20241114,183200,5682861910,4660,4660,4660,4660,0
20241114,183100,5682861910,4660,4660,4660,4660,0
20241114,183000,5682861910,4660,4660,4660,4660,0
20241114,182900,5682861910,4660,4660,4660,4660,0
20241114,182800,5682861910,4660,4660,4660,4660,0
20241114,182700,5682861910,4660,4660,4660,4660,0
20241114,182600,5682861910,4660,4660,4660,4660,0
20241114,182500,5682861910,4660,4660,4660,4660,0
20241114,182400,5682861910,4660,4660,4660,4660,18243
20241114,182300,5682861910,4660,4660,4660,4660,0
20241114,182200,5682861910,4660,4660,4660,4660,0
20241114,182100,5682861910,4660,4660,4660,4660,0
20241114,182000,5682861910,4660,4660,4660,4660,0
20241114,181900,5682861910,4660,4660,4660,4660,0
20241114,181800,5682861910,4660,4660,4660,4660,0
20241114,181700,5682861910,4660,4660,4660,4660,0
20241114,181600,5682861910,4660,4660,4660,4660,0
20241114,181500,5682861910,4660,4660,4660,4660,0
20241114,181400,5682861910,4660,4660,4660,4660,0
20241114,181300,5682861910,4660,4660,4660,4660,0
20241114,181200,5682861910,4660,4660,4660,4660,0
20241114,181100,5682861910,4660,4660,4660,4660,0
20241114,181000,5682861910,4660,4660,4660,4660,0
20241114,180900,5682861910,4660,4660,4660,4660,0
20241114,180800,5682861910,4660,4660,4660,4660,0
20241114,180700,5682861910,4660,4660,4660,4660,0
20241114,180600,5682861910,4660,4660,4660,4660,0
20241114,180500,5682861910,4660,4660,4660,4660,0
20241114,180400,5682861910,4660,4660,4660,4660,0
20241114,180300,5682861910,4660,4660,4660,4660,0
20241114,180200,5682861910,4660,4660,4660,4660,0
20241114,180100,5682861910,4660,4660,4660,4660,0
20241114,180000,5682861910,4660,4660,4660,4660,0
20241114,175900,5682861910,4660,4660,4660,4660,0
20241114,175800,5682861910,4660,4660,4660,4660,0
20241114,175700,5682861910,4660,4660,4660,4660,0
20241114,175600,5682861910,4660,4660,4660,4660,0
20241114,175500,5682861910,4660,4660,4660,4660,0
20241114,175400,5682861910,4660,4660,4660,4660,18243
20241114,175300,5682861910,4660,4660,4660,4660,0
20241114,175200,5682861910,4660,4660,4660,4660,0
20241114,175100,5682861910,4660,4660,4660,4660,0
20241114,175000,5682861910,4660,4660,4660,4660,0
20241114,174900,5682861910,4660,4660,4660,4660,0
20241114,174800,5682861910,4660,4660,4660,4660,0
20241114,174700,5682861910,4660,4660,4660,4660,0
20241114,174600,5682861910,4660,4660,4660,4660,0
20241114,174500,5682861910,4660,4660,4660,4660,0
20241114,174400,5682861910,4660,4660,4660,4660,0
20241114,174300,5682861910,4660,4660,4660,4660,0
20241114,174200,5682861910,4660,4660,4660,4660,0
20241114,174100,5682861910,4660,4660,4660,4660,0
20241114,174000,5682861910,4660,4660,4660,4660,0
20241114,173900,5682861910,4660,4660,4660,4660,0
20241114,173800,5682861910,4660,4660,4660,4660,0
20241114,173700,5682861910,4660,4660,4660,4660,0
20241114,173600,5682861910,4660,4660,4660,4660,0
20241114,173500,5682861910,4660,4660,4660,4660,0
20241114,173400,5682861910,4660,4660,4660,4660,0
20241114,173300,5682861910,4660,4660,4660,4660,0
20241114,173200,5682861910,4660,4660,4660,4660,0
20241114,173100,5682861910,4660,4660,4660,4660,0
20241114,173000,5682861910,4660,4660,4660,4660,0
20241114,172900,5682861910,4660,4660,4660,4660,0
20241114,172800,5682861910,4660,4660,4660,4660,0
20241114,172700,5682861910,4660,4660,4660,4660,0
20241114,172600,5682861910,4660,4660,4660,4660,0
20241114,172500,5682861910,4660,4660,4660,4660,0
20241114,172400,5682861910,4660,4660,4660,4660,18243
20241114,172300,5682861910,4660,4660,4660,4660,0
20241114,172200,5682861910,4660,4660,4660,4660,0
20241114,172100,5682861910,4660,4660,4660,4660,0
20241114,172000,5682861910,4660,4660,4660,4660,0
20241114,171900,5682861910,4660,4660,4660,4660,0
20241114,171800,5682861910,4660,4660,4660,4660,0
20241114,171700,5682861910,4660,4660,4660,4660,0
20241114,171600,5682861910,4660,4660,4660,4660,0
20241114,171500,5682861910,4660,4660,4660,4660,0
20241114,171400,5682861910,4660,4660,4660,4660,0
20241114,171300,5682861910,4660,4660,4660,4660,0
20241114,171200,5682861910,4660,4660,4660,4660,0
20241114,171100,5682861910,4660,4660,4660,4660,0
20241114,171000,5682861910,4660,4660,4660,4660,0
20241114,170900,5682861910,4660,4660,4660,4660,0
20241114,170800,5682861910,4660,4660,4660,4660,0
20241114,170700,5682861910,4660,4660,4660,4660,0
20241114,170600,5682861910,4660,4660,4660,4660,0
20241114,170500,5682861910,4660,4660,4660,4660,0
20241114,170400,5682861910,4660,4660,4660,4660,0
20241114,170300,5682861910,4660,4660,4660,4660,0
20241114,170200,5682861910,4660,4660,4660,4660,0
20241114,170100,5682861910,4660,4660,4660,4660,0
20241114,170000,5682861910,4660,4660,4660,4660,0
20241114,165900,5682861910,4660,4660,4660,4660,0
20241114,165800,5682861910,4660,4660,4660,4660,0
20241114,165700,5682861910,4660,4660,4660,4660,0
20241114,165600,5682861910,4660,4660,4660,4660,0
20241114,165500,5682861910,4660,4660,4660,4660,0
20241114,165400,5682861910,4660,4660,4660,4660,18243
20241114,165300,5682861910,4660,4660,4660,4660,0
20241114,165200,5682861910,4660,4660,4660,4660,0
20241114,165100,5682861910,4660,4660,4660,4660,0
20241114,165000,5682861910,4660,4660,4660,4660,0
20241114,164900,5682861910,4660,4660,4660,4660,0
20241114,164800,5682861910,4660,4660,4660,4660,0
20241114,164700,5682861910,4660,4660,4660,4660,0
20241114,164600,5682861910,4660,4660,4660,4660,0
20241114,164500,5682861910,4660,4660,4660,4660,0
20241114,164400,5682861910,4660,4660,4660,4660,0
20241114,164300,5682861910,4660,4660,4660,4660,0
20241114,164200,5682861910,4660,4660,4660,4660,0
20241114,164100,5682861910,4660,4660,4660,4660,0
20241114,164000,5682861910,4660,4660,4660,4660,0
20241114,163900,5682861910,4660,4660,4660,4660,0
20241114,163800,5682861910,4660,4660,4660,4660,0
20241114,163700,5682861910,4660,4660,4660,4660,0
20241114,163600,5682861910,4660,4660,4660,4660,0
20241114,163500,5682861910,4660,4660,4660,4660,0
20241114,163400,5682861910,4660,4660,4660,4660,0
20241114,163300,5682861910,4660,4660,4660,4660,0
20241114,163200,5682861910,4660,4660,4660,4660,0
20241114,163100,5682861910,4660,4660,4660,4660,0
20241114,163000,5682861910,4660,4660,4660,4660,18243
20241114,162900,5597849530,4675,4675,4675,4675,0
20241114,162800,5597849530,4675,4675,4675,4675,0
20241114,162700,5597849530,4675,4675,4675,4675,0
20241114,162600,5597849530,4675,4675,4675,4675,0
20241114,162500,5597849530,4675,4675,4675,4675,0
20241114,162400,5597849530,4675,4675,4675,4675,0
20241114,162300,5597849530,4675,4675,4675,4675,0
20241114,162200,5597849530,4675,4675,4675,4675,0
20241114,162100,5597849530,4675,4675,4675,4675,0
20241114,162000,5597849530,4675,4675,4675,4675,0
20241114,161900,5597849530,4675,4605,4695,4555,52675
20241114,161800,5354247400,4605,4535,4610,4525,6117
20241114,161700,5326421380,4535,4540,4545,4520,4720
20241114,161600,5305065915,4545,4545,4545,4525,91
20241114,161500,5304653755,4525,4545,4545,4525,1007
20241114,161400,5300096845,4545,4550,4550,4525,18
20241114,161300,5300015040,4545,4530,4550,4520,525
20241114,161200,5297639615,4550,4540,4550,4525,3812
20241114,161100,5280375155,4550,4545,4550,4545,3
20241114,161000,5280361515,4550,4545,4550,4545,52
20241114,160900,5280124925,4550,4550,4550,4545,5
20241114,160800,5280102185,4525,4535,4550,4525,3409
20241114,160700,5264661555,4550,4550,4550,4550,0
20241114,160600,5264661555,4550,4540,4550,4540,1514
20241114,160500,5257787855,4545,4545,4545,4545,560
20241114,160400,5255242655,4550,4550,4550,4550,0
20241114,160300,5255242655,4550,4545,4550,4545,546
20241114,160200,5252761065,4550,4530,4550,4530,2168
20241114,160100,5242922500,4545,4550,4550,4545,87
20241114,160000,5242526655,4555,4550,4555,4530,143
20241114,155900,5241878720,4555,4555,4555,4530,3738
20241114,155800,5224941990,4535,4530,4560,4530,656
20241114,155700,5221965505,4545,4555,4555,4530,3853
20241114,155600,5204480390,4550,4555,4555,4550,563
20241114,155500,5201918685,4560,4560,4560,4560,0
20241114,155400,5201918685,4560,4550,4560,4550,4350
20241114,155300,5182124615,4545,4550,4550,4545,59
20241114,155200,5181856175,4560,4560,4560,4560,0
20241114,155100,5181856175,4560,4555,4560,4555,201
20241114,155000,5180940510,4560,4560,4560,4560,132
20241114,154900,5180338590,4565,4565,4565,4565,0
20241114,154800,5180338590,4565,4570,4580,4565,7
20241114,154700,5180306555,4580,4550,4580,4545,715
20241114,154600,5177053140,4565,4565,4565,4565,21
20241114,154500,5176957275,4590,4590,4590,4590,0
20241114,154400,5176957275,4590,4590,4590,4590,1
20241114,154300,5176952685,4595,4565,4595,4565,81
20241114,154200,5176582880,4545,4550,4570,4545,276
20241114,154100,5175328160,4570,4545,4570,4545,149
20241114,154000,5174649690,4570,4575,4575,4540,80
20241114,153900,5174286425,4575,4570,4575,4540,2482
20241114,153800,5162981960,4580,4580,4580,4580,1
20241114,153700,5162977380,4570,4575,4575,4570,186
20241114,153600,5162127355,4585,4585,4605,4585,642
20241114,153500,5159183755,4600,4600,4600,4600,215
20241114,153400,5158194755,4605,4605,4610,4585,16694
20241114,153300,5081490890,4610,4610,4610,4600,855
20241114,153200,5077557290,4610,4595,4610,4590,2611
20241114,153100,5065558680,4595,4590,4595,4590,3953
20241114,153000,5047411900,4590,4580,4590,4570,2408
20241114,152900,5036402580,4570,4570,4580,4570,1101
20241114,152800,5031370985,4570,4555,4570,4555,2656
20241114,152700,5019255010,4540,4560,4560,4540,187
20241114,152600,5018405920,4540,4565,4565,4540,50
20241114,152500,5018178790,4565,4555,4570,4555,205
20241114,152400,5017243265,4555,4550,4555,4550,232
20241114,152300,5016187645,4550,4545,4550,4545,81
20241114,152200,5015819495,4540,4540,4540,4540,12
20241114,152100,5015765015,4550,4550,4555,4535,1031
20241114,152000,5011079055,4535,4535,4535,4535,45
20241114,151900,5010874980,4560,4555,4560,4555,332
20241114,151800,5009362710,4560,4560,4560,4555,52
20241114,151700,5009125595,4570,4575,4575,4525,2063
20241114,151600,4999760960,4565,4565,4565,4560,442
20241114,151500,4997743625,4565,4560,4565,4560,947
20241114,151400,4993425295,4560,4560,4565,4560,808
20241114,151300,4989739450,4565,4550,4565,4550,602
20241114,151200,4986995630,4550,4540,4550,4530,1044
20241114,151100,4982256945,4535,4525,4535,4525,1112
20241114,151000,4977225135,4525,4545,4550,4525,2892
20241114,150900,4964090525,4540,4535,4540,4530,3760
20241114,150800,4947027320,4535,4530,4535,4530,1924
20241114,150700,4938311590,4535,4550,4550,4535,7132
20241114,150600,4905926535,4565,4550,4565,4550,4
20241114,150500,4905908290,4565,4555,4570,4545,630
20241114,150400,4903039790,4555,4570,4570,4555,2
20241114,150300,4903030665,4575,4565,4575,4555,33
20241114,150200,4902880280,4580,4565,4580,4555,1187
20241114,150100,4897462595,4575,4575,4575,4575,102
20241114,150000,4896995945,4585,4565,4595,4565,2005
20241114,145900,4887810915,4565,4550,4565,4550,659
20241114,145800,4884811270,4560,4560,4560,4560,2
20241114,145700,4884802150,4565,4550,4565,4550,1811
20241114,145600,4876546485,4555,4555,4555,4555,93
20241114,145500,4876122870,4550,4550,4550,4550,79
20241114,145400,4875763420,4555,4555,4560,4550,505
20241114,145300,4873465535,4560,4555,4560,4555,489
20241114,145200,4871238130,4555,4560,4565,4555,331
20241114,145100,4869729665,4560,4550,4560,4550,384
20241114,145000,4867980885,4555,4550,4555,4550,526
20241114,144900,4865587570,4550,4550,4555,4550,159
20241114,144800,4864864115,4550,4555,4555,4550,36
20241114,144700,4864700140,4555,4555,4555,4550,3245
20241114,144600,4849925855,4555,4550,4555,4550,381
20241114,144500,4848190800,4555,4555,4555,4555,206
20241114,144400,4847252470,4545,4540,4545,4540,257
20241114,144300,4846084800,4545,4540,4545,4540,500
20241114,144200,4843814780,4545,4540,4545,4540,113
20241114,144100,4843301595,4545,4540,4545,4540,163
20241114,144000,4842561155,4545,4535,4545,4535,291
20241114,143900,4841241460,4530,4525,4535,4525,474
20241114,143800,4839094735,4530,4515,4540,4515,970
20241114,143700,4834708635,4515,4520,4520,4500,11775
20241114,143600,4781620525,4540,4520,4540,4520,80
20241114,143500,4781258905,4545,4545,4545,4520,1258
20241114,143400,4775572645,4555,4545,4570,4525,7085
20241114,143300,4743468510,4575,4550,4580,4550,202
20241114,143200,4742544855,4580,4520,4580,4520,5782
20241114,143100,4716402185,4540,4545,4545,4520,8436
20241114,143000,4678154575,4580,4545,4585,4545,2703
20241114,142900,4665856225,4550,4565,4570,4545,12926
20241114,142800,4607023815,4565,4590,4590,4565,2023
20241114,142700,4597785505,4585,4575,4585,4575,201
20241114,142600,4596863930,4590,4590,4590,4590,2
20241114,142500,4596854750,4595,4585,4595,4585,167
20241114,142400,4596088215,4580,4580,4580,4580,70
20241114,142300,4595767615,4575,4575,4575,4575,132
20241114,142200,4595163715,4580,4580,4580,4575,100
20241114,142100,4594706110,4580,4580,4580,4580,6
20241114,142000,4594678630,4595,4580,4595,4575,12093
20241114,141900,4539350030,4595,4585,4595,4580,2195
20241114,141800,4529293945,4585,4590,4590,4585,1266
20241114,141700,4523483800,4595,4595,4595,4595,2823
20241114,141600,4510512115,4595,4605,4615,4595,3380
20241114,141500,4494959070,4615,4620,4620,4610,2744
20241114,141400,4482303505,4625,4625,4625,4625,27
20241114,141300,4482178630,4635,4630,4635,4630,103
20241114,141200,4481701725,4620,4620,4630,4620,300
20241114,141100,4480315190,4615,4650,4650,4615,1514
20241114,141000,4473310430,4640,4645,4650,4630,7114
20241114,140900,4440332080,4640,4645,4645,4635,90
20241114,140800,4439914500,4645,4635,4645,4635,32
20241114,140700,4439766140,4640,4640,4640,4635,121
20241114,140600,4439205280,4640,4640,4640,4635,83
20241114,140500,4438820555,4640,4640,4640,4635,205
20241114,140400,4437870125,4640,4645,4645,4635,491
20241114,140300,4435592230,4650,4660,4660,4650,209
20241114,140200,4434620340,4665,4665,4670,4665,127
20241114,140100,4434027825,4665,4655,4665,4655,500
20241114,140000,4431697745,4655,4650,4655,4645,4316
20241114,135900,4411626730,4650,4650,4650,4635,284
20241114,135800,4410307975,4650,4640,4650,4635,1864
20241114,135700,4401656265,4635,4630,4635,4630,417
20241114,135600,4399723760,4630,4625,4630,4625,474
20241114,135500,4397531400,4625,4625,4630,4625,155
20241114,135400,4396814520,4625,4630,4630,4625,26
20241114,135300,4396694160,4615,4635,4635,4615,954
20241114,135200,4392287085,4630,4620,4630,4620,1344
20241114,135100,4386068235,4620,4615,4625,4615,106
20241114,135000,4385579005,4625,4630,4630,4615,40
20241114,134900,4385394365,4630,4640,4640,4630,3
20241114,134800,4385380460,4640,4635,4640,4630,260
20241114,134700,4384175630,4635,4620,4635,4620,54
20241114,134600,4383925450,4615,4620,4620,4615,90
20241114,134500,4383510045,4615,4600,4615,4600,1273
20241114,134400,4377641150,4610,4600,4610,4600,6
20241114,134300,4377613540,4610,4575,4610,4575,2559
20241114,134200,4365867220,4570,4565,4575,4565,1246
20241114,134100,4360169340,4565,4565,4565,4565,80
20241114,134000,4359804140,4580,4580,4580,4580,0
20241114,133900,4359804140,4580,4580,4580,4580,0
20241114,133800,4359804140,4580,4560,4580,4560,878
20241114,133700,4355798980,4580,4560,4580,4560,326
20241114,133600,4354309140,4570,4570,4570,4570,188
20241114,133500,4353449980,4575,4575,4575,4575,3
20241114,133400,4353436255,4580,4580,4580,4580,1
20241114,133300,4353431675,4575,4570,4575,4560,2513
20241114,133200,4341947645,4570,4575,4575,4560,1229
20241114,133100,4336338240,4575,4535,4575,4535,3764
20241114,133000,4319209050,4535,4535,4535,4530,211
20241114,132900,4318252560,4535,4530,4535,4530,80
20241114,132800,4317890155,4535,4535,4535,4530,1058
20241114,132700,4313094335,4540,4540,4540,4535,226
20241114,132600,4312068925,4540,4540,4540,4540,101
20241114,132500,4311610385,4535,4545,4545,4535,1791
20241114,132400,4303479590,4545,4545,4550,4545,176
20241114,132300,4302679565,4550,4550,4550,4545,3225
20241114,132200,4288014680,4550,4555,4555,4550,134
20241114,132100,4287404965,4555,4550,4555,4550,151
20241114,132000,4286717910,4555,4545,4555,4545,35
20241114,131900,4286558805,4545,4545,4545,4540,800
20241114,131800,4282923200,4545,4545,4545,4540,494
20241114,131700,4280678365,4545,4545,4550,4545,192
20241114,131600,4279805715,4545,4540,4545,4540,212
20241114,131500,4278842960,4545,4545,4545,4545,2
20241114,131400,4278833870,4550,4545,4550,4545,31
20241114,131300,4278692970,4560,4550,4560,4550,236
20241114,131200,4277619160,4560,4525,4560,4525,4758
20241114,131100,4256024660,4520,4525,4525,4505,176
20241114,131000,4255230775,4505,4500,4525,4500,13
20241114,130900,4255172165,4500,4515,4525,4500,6103
20241114,130800,4227649055,4525,4525,4530,4525,51
20241114,130700,4227418275,4530,4530,4530,4525,184
20241114,130600,4226584760,4530,4530,4530,4515,299
20241114,130500,4225234745,4520,4520,4520,4520,1
20241114,130400,4225230225,4550,4525,4550,4500,14569
20241114,130300,4159563635,4550,4515,4555,4515,378
20241114,130200,4157856595,4515,4565,4565,4515,9734
20241114,130100,4113889750,4530,4545,4545,4530,7500
20241114,130000,4079901970,4565,4535,4565,4535,3545
20241114,125900,4063822645,4535,4545,4555,4525,8305
20241114,125800,4026150505,4545,4545,4545,4545,430
20241114,125700,4024196155,4545,4545,4545,4545,553
20241114,125600,4021682770,4540,4545,4545,4540,180
20241114,125500,4020865470,4545,4530,4545,4530,1584
20241114,125400,4013689935,4530,4545,4545,4530,4555
20241114,125300,3993024975,4545,4585,4585,4540,12899
20241114,125200,3934366165,4570,4570,4570,4570,35
20241114,125100,3934206215,4570,4570,4570,4570,165
20241114,125000,3933452165,4590,4565,4590,4565,2
20241114,124900,3933443010,4565,4550,4595,4550,3865
20241114,124800,3915823370,4545,4550,4550,4545,594
20241114,124700,3913123635,4545,4535,4545,4535,529
20241114,124600,3910722650,4535,4530,4535,4530,789
20241114,124500,3907146560,4535,4530,4535,4520,937
20241114,124400,3902905535,4530,4530,4530,4530,45
20241114,124300,3902701685,4530,4520,4530,4520,21
20241114,124200,3902606605,4525,4500,4525,4500,11787
20241114,124100,3849484095,4500,4515,4520,4495,27739
20241114,124000,3724578135,4545,4525,4555,4500,39292
20241114,123900,3547342535,4535,4550,4550,4525,24137
20241114,123800,3437937520,4550,4550,4560,4550,1201
20241114,123700,3432472960,4560,4560,4560,4555,262
20241114,123600,3431279520,4560,4560,4560,4560,1027
20241114,123500,3426596400,4560,4595,4600,4550,11171
20241114,123400,3375639025,4575,4575,4595,4565,5003
20241114,123300,3352778035,4595,4585,4595,4585,909
20241114,123200,3348606920,4585,4580,4585,4580,1531
20241114,123100,3341593435,4580,4560,4580,4555,41
20241114,123000,3341406595,4560,4560,4560,4560,50
20241114,122900,3341178595,4560,4560,4560,4560,13
20241114,122800,3341119315,4555,4555,4555,4550,3374
20241114,122700,3325761440,4555,4560,4560,4555,809
20241114,122600,3322072595,4560,4585,4590,4560,5569
20241114,122500,3296660300,4575,4555,4575,4550,3131
20241114,122400,3282396980,4570,4560,4570,4550,4677
20241114,122300,3261104135,4550,4575,4575,4525,19053
20241114,122200,3174576010,4570,4595,4595,4570,14001
20241114,122100,3110524915,4595,4605,4625,4590,3060
20241114,122000,3096387315,4590,4605,4605,4590,14000
20241114,121900,3032115860,4620,4590,4620,4590,4709
20241114,121800,3010467440,4590,4615,4625,4590,5138
20241114,121700,2986861435,4615,4615,4615,4610,169
20241114,121600,2986082160,4615,4615,4640,4610,796
20241114,121500,2982408740,4640,4605,4645,4605,1509
20241114,121400,2975429895,4590,4605,4615,4590,57
20241114,121300,2975166955,4585,4605,4615,4575,4975
20241114,121200,2952341450,4575,4585,4585,4575,4215
20241114,121100,2933042140,4585,4585,4615,4585,2451
20241114,121000,2921804275,4615,4600,4615,4590,2004
20241114,120900,2912604545,4615,4620,4620,4615,262
20241114,120800,2911395165,4620,4605,4620,4590,1046
20241114,120700,2906589540,4620,4620,4625,4595,9206
20241114,120600,2864265575,4605,4605,4605,4605,5
20241114,120500,2864242550,4600,4615,4625,4595,2585
20241114,120400,2852353075,4635,4635,4635,4600,10224
20241114,120300,2805272085,4635,4630,4635,4630,506
20241114,120200,2802929275,4640,4640,4640,4640,500
20241114,120100,2800609275,4640,4640,4640,4635,18
20241114,120000,2800525760,4645,4625,4645,4625,920
20241114,115900,2796268755,4630,4630,4635,4630,2843
20241114,115800,2783105655,4650,4635,4650,4635,1676
20241114,115700,2775314170,4640,4645,4645,4640,51
20241114,115600,2775077525,4610,4630,4650,4610,5484
20241114,115500,2749757300,4620,4625,4650,4620,1403
20241114,115400,2743271555,4615,4625,4625,4615,7129
20241114,115300,2710351215,4650,4630,4650,4625,136
20241114,115200,2709721235,4620,4620,4620,4620,0
20241114,115100,2709721235,4620,4630,4630,4615,9848
20241114,115000,2664215035,4630,4630,4630,4630,1
20241114,114900,2664210405,4635,4645,4645,4630,6006
20241114,114800,2636365140,4645,4645,4645,4645,722
20241114,114700,2633011450,4665,4665,4665,4665,0
20241114,114600,2633011450,4665,4665,4665,4665,0
20241114,114500,2633011450,4665,4640,4665,4640,2612
20241114,114400,2620891720,4640,4640,4640,4635,3017
20241114,114300,2606892925,4640,4650,4650,4640,4000
20241114,114200,2588323350,4650,4650,4650,4650,445
20241114,114100,2586254100,4650,4660,4660,4650,449
20241114,114000,2584164830,4660,4660,4660,4660,221
20241114,113900,2583134970,4655,4660,4660,4655,579
20241114,113800,2580437830,4680,4680,4680,4680,504
20241114,113700,2578079110,4685,4685,4685,4685,0
20241114,113600,2578079110,4685,4660,4685,4660,1552
20241114,113500,2570846740,4685,4670,4685,4660,4831
20241114,113400,2548329320,4685,4670,4685,4670,1261
20241114,113300,2542440435,4695,4695,4695,4695,1
20241114,113200,2542435740,4700,4700,4700,4700,2
20241114,113100,2542426340,4705,4675,4705,4675,2621
20241114,113000,2530173105,4675,4675,4675,4675,1070
20241114,112900,2525170855,4675,4690,4710,4665,6884
20241114,112800,2492965575,4715,4700,4715,4690,61
20241114,112700,2492678110,4720,4705,4720,4700,2910
20241114,112600,2478982960,4720,4760,4760,4705,3236
20241114,112500,2463714940,4760,4740,4760,4735,963
20241114,112400,2459142110,4760,4740,4760,4730,1935
20241114,112300,2449963185,4740,4735,4740,4730,553
20241114,112200,2447346970,4740,4745,4745,4730,341
20241114,112100,2445731725,4745,4745,4745,4745,2
20241114,112000,2445722235,4745,4725,4745,4725,3716
20241114,111900,2428149340,4725,4725,4725,4725,298
20241114,111800,2426741290,4725,4730,4730,4725,250
20241114,111700,2425559540,4705,4720,4730,4705,3458
20241114,111600,2409226810,4725,4695,4725,4695,3019
20241114,111500,2395015190,4700,4695,4700,4695,8
20241114,111400,2394977595,4695,4665,4695,4665,9258
20241114,111300,2351584570,4665,4655,4665,4655,2593
20241114,111200,2339514135,4645,4645,4645,4645,500
20241114,111100,2337191635,4655,4650,4655,4645,95
20241114,111000,2336750220,4650,4640,4655,4640,63
20241114,110900,2336457875,4640,4655,4655,4640,2664
20241114,110800,2324064235,4655,4650,4655,4650,2407
20241114,110700,2312865685,4650,4650,4650,4650,129
20241114,110600,2312265835,4645,4640,4645,4640,652
20241114,110500,2309240050,4640,4640,4650,4630,1358
20241114,110400,2302937225,4640,4655,4655,4640,1310
20241114,110300,2296849020,4655,4670,4670,4655,33
20241114,110200,2296695365,4670,4670,4670,4670,1
20241114,110100,2296690695,4670,4670,4670,4650,81
20241114,110000,2296313725,4675,4670,4675,4650,514
20241114,105900,2293918970,4670,4665,4670,4665,1003
20241114,105800,2289235015,4675,4675,4675,4675,1
20241114,105700,2289230340,4680,4650,4680,4650,2504
20241114,105600,2277544900,4650,4660,4670,4650,574
20241114,105500,2274874780,4670,4670,4670,4670,102
20241114,105400,2274398440,4675,4660,4675,4660,7024
20241114,105300,2241601795,4660,4655,4670,4655,4771
20241114,105200,2219382350,4655,4660,4660,4655,586
20241114,105100,2216654510,4660,4660,4670,4655,4836
20241114,105000,2194110425,4660,4650,4660,4650,439
20241114,104900,2192068950,4645,4640,4655,4640,3750
20241114,104800,2174638290,4640,4635,4645,4635,4098
20241114,104700,2155624310,4635,4630,4635,4630,826
20241114,104600,2151797175,4630,4620,4630,4600,3014
20241114,104500,2137859090,4620,4580,4620,4580,11083
20241114,104400,2086936530,4580,4560,4580,4555,3725
20241114,104300,2069933930,4555,4530,4555,4530,4155
20241114,104200,2051091505,4530,4535,4535,4530,9353
20241114,104100,2008700230,4535,4540,4540,4530,2036
20241114,104000,1999467255,4540,4545,4545,4530,8691
20241114,103900,1960076040,4530,4570,4585,4530,18930
20241114,103800,1874104290,4570,4580,4580,4570,3039
20241114,103700,1860203420,4580,4565,4580,4565,2781
20241114,103600,1847488200,4555,4535,4570,4530,4414
20241114,103500,1827467810,4535,4560,4575,4535,14866
20241114,103400,1759824875,4580,4555,4580,4550,648
20241114,103300,1756870230,4585,4600,4600,4530,20711
20241114,103200,1662250145,4610,4585,4610,4585,164
20241114,103100,1661498030,4585,4610,4610,4585,6612
20241114,103000,1631154110,4590,4590,4610,4575,3756
20241114,102900,1613955860,4580,4590,4590,4570,12474
20241114,102800,1556891950,4590,4600,4600,4585,6809
20241114,102700,1525624485,4600,4580,4610,4580,7196
20241114,102600,1492506660,4580,4625,4625,4580,33148
20241114,102500,1339822440,4625,4640,4645,4620,22005
20241114,102400,1237865205,4660,4640,4660,4640,3764
20241114,102300,1220352910,4650,4660,4660,4645,16191
20241114,102200,1145054785,4680,4675,4680,4650,2998
20241114,102100,1131107900,4675,4670,4680,4650,21401
20241114,102000,1031293995,4685,4685,4685,4680,3250
20241114,101900,1016077740,4690,4690,4690,4690,2931
20241114,101800,1002331350,4690,4640,4690,4640,12163
20241114,101700,945680085,4640,4675,4690,4625,12767
20241114,101600,886375925,4665,4630,4665,4630,6749
20241114,101500,855042205,4640,4670,4675,4635,5715
20241114,101400,828430260,4640,4645,4650,4625,14614
20241114,101300,760646215,4645,4650,4705,4640,14404
20241114,101200,693506640,4650,4620,4650,4615,13708
20241114,101100,630086200,4625,4650,4650,4620,13954
20241114,101000,565466385,4650,4625,4650,4620,10402
20241114,100900,517148750,4630,4660,4670,4630,15081
20241114,100800,447071165,4660,4575,4660,4575,20829
20241114,100700,350862485,4580,4595,4615,4580,10322
20241114,100600,303539325,4605,4655,4655,4595,16942
20241114,100500,225196505,4655,4720,4720,4650,16133
20241114,100400,149737495,4720,4685,4720,4685,3656
20241114,100300,132554225,4700,4715,4715,4685,1069
20241114,100200,127524180,4685,4750,4750,4685,5516
20241114,100100,101598880,4690,4710,4760,4690,3230
20241114,100000,86378280,4720,4795,4850,4650,18125