stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,194300,4602524650,11300,11300,11300,11300,10504
20241104,194200,4602524650,11300,11300,11300,11300,0
20241104,194100,4602524650,11300,11300,11300,11300,0
20241104,194000,4602524650,11300,11300,11300,11300,0
20241104,193900,4602524650,11300,11300,11300,11300,0
20241104,193800,4602524650,11300,11300,11300,11300,0
20241104,193700,4602524650,11300,11300,11300,11300,0
20241104,193600,4602524650,11300,11300,11300,11300,0
20241104,193500,4602524650,11300,11300,11300,11300,0
20241104,193400,4602524650,11300,11300,11300,11300,0
20241104,193300,4602524650,11300,11300,11300,11300,0
20241104,193200,4602524650,11300,11300,11300,11300,0
20241104,193100,4602524650,11300,11300,11300,11300,0
20241104,193000,4602524650,11300,11300,11300,11300,0
20241104,192900,4602524650,11300,11300,11300,11300,0
20241104,192800,4602524650,11300,11300,11300,11300,0
20241104,192700,4602524650,11300,11300,11300,11300,0
20241104,192600,4602524650,11300,11300,11300,11300,0
20241104,192500,4602524650,11300,11300,11300,11300,0
20241104,192400,4602524650,11300,11300,11300,11300,0
20241104,192300,4602524650,11300,11300,11300,11300,0
20241104,192200,4602524650,11300,11300,11300,11300,0
20241104,192100,4602524650,11300,11300,11300,11300,0
20241104,192000,4602524650,11300,11300,11300,11300,0
20241104,191900,4602524650,11300,11300,11300,11300,0
20241104,191800,4602524650,11300,11300,11300,11300,0
20241104,191700,4602524650,11300,11300,11300,11300,0
20241104,191600,4602524650,11300,11300,11300,11300,0
20241104,191500,4602524650,11300,11300,11300,11300,0
20241104,191400,4602524650,11300,11300,11300,11300,0
20241104,191300,4602524650,11300,11300,11300,11300,10504
20241104,191200,4602524650,11300,11300,11300,11300,0
20241104,191100,4602524650,11300,11300,11300,11300,0
20241104,191000,4602524650,11300,11300,11300,11300,0
20241104,190900,4602524650,11300,11300,11300,11300,0
20241104,190800,4602524650,11300,11300,11300,11300,0
20241104,190700,4602524650,11300,11300,11300,11300,0
20241104,190600,4602524650,11300,11300,11300,11300,0
20241104,190500,4602524650,11300,11300,11300,11300,0
20241104,190400,4602524650,11300,11300,11300,11300,0
20241104,190300,4602524650,11300,11300,11300,11300,0
20241104,190200,4602524650,11300,11300,11300,11300,0
20241104,190100,4602524650,11300,11300,11300,11300,0
20241104,190000,4602524650,11300,11300,11300,11300,0
20241104,185900,4602524650,11300,11300,11300,11300,0
20241104,185800,4602524650,11300,11300,11300,11300,0
20241104,185700,4602524650,11300,11300,11300,11300,0
20241104,185600,4602524650,11300,11300,11300,11300,0
20241104,185500,4602524650,11300,11300,11300,11300,0
20241104,185400,4602524650,11300,11300,11300,11300,0
20241104,185300,4602524650,11300,11300,11300,11300,0
20241104,185200,4602524650,11300,11300,11300,11300,0
20241104,185100,4602524650,11300,11300,11300,11300,0
20241104,185000,4602524650,11300,11300,11300,11300,0
20241104,184900,4602524650,11300,11300,11300,11300,0
20241104,184800,4602524650,11300,11300,11300,11300,0
20241104,184700,4602524650,11300,11300,11300,11300,0
20241104,184600,4602524650,11300,11300,11300,11300,0
20241104,184500,4602524650,11300,11300,11300,11300,0
20241104,184400,4602524650,11300,11300,11300,11300,0
20241104,184300,4602524650,11300,11300,11300,11300,10504
20241104,184200,4602524650,11300,11300,11300,11300,0
20241104,184100,4602524650,11300,11300,11300,11300,0
20241104,184000,4602524650,11300,11300,11300,11300,0
20241104,183900,4602524650,11300,11300,11300,11300,0
20241104,183800,4602524650,11300,11300,11300,11300,0
20241104,183700,4602524650,11300,11300,11300,11300,0
20241104,183600,4602524650,11300,11300,11300,11300,0
20241104,183500,4602524650,11300,11300,11300,11300,0
20241104,183400,4602524650,11300,11300,11300,11300,0
20241104,183300,4602524650,11300,11300,11300,11300,0
20241104,183200,4602524650,11300,11300,11300,11300,0
20241104,183100,4602524650,11300,11300,11300,11300,0
20241104,183000,4602524650,11300,11300,11300,11300,0
20241104,182900,4602524650,11300,11300,11300,11300,0
20241104,182800,4602524650,11300,11300,11300,11300,0
20241104,182700,4602524650,11300,11300,11300,11300,0
20241104,182600,4602524650,11300,11300,11300,11300,0
20241104,182500,4602524650,11300,11300,11300,11300,0
20241104,182400,4602524650,11300,11300,11300,11300,0
20241104,182300,4602524650,11300,11300,11300,11300,0
20241104,182200,4602524650,11300,11300,11300,11300,0
20241104,182100,4602524650,11300,11300,11300,11300,0
20241104,182000,4602524650,11300,11300,11300,11300,0
20241104,181900,4602524650,11300,11300,11300,11300,0
20241104,181800,4602524650,11300,11300,11300,11300,0
20241104,181700,4602524650,11300,11300,11300,11300,0
20241104,181600,4602524650,11300,11300,11300,11300,0
20241104,181500,4602524650,11300,11300,11300,11300,0
20241104,181400,4602524650,11300,11300,11300,11300,0
20241104,181300,4602524650,11300,11300,11300,11300,10504
20241104,181200,4602524650,11300,11300,11300,11300,0
20241104,181100,4602524650,11300,11300,11300,11300,0
20241104,181000,4602524650,11300,11300,11300,11300,0
20241104,180900,4602524650,11300,11300,11300,11300,0
20241104,180800,4602524650,11300,11300,11300,11300,0
20241104,180700,4602524650,11300,11300,11300,11300,0
20241104,180600,4602524650,11300,11300,11300,11300,0
20241104,180500,4602524650,11300,11300,11300,11300,0
20241104,180400,4602524650,11300,11300,11300,11300,0
20241104,180300,4602524650,11300,11300,11300,11300,0
20241104,180200,4602524650,11300,11300,11300,11300,0
20241104,180100,4602524650,11300,11300,11300,11300,0
20241104,180000,4602524650,11300,11300,11300,11300,0
20241104,175900,4602524650,11300,11300,11300,11300,0
20241104,175800,4602524650,11300,11300,11300,11300,0
20241104,175700,4602524650,11300,11300,11300,11300,0
20241104,175600,4602524650,11300,11300,11300,11300,0
20241104,175500,4602524650,11300,11300,11300,11300,0
20241104,175400,4602524650,11300,11300,11300,11300,0
20241104,175300,4602524650,11300,11300,11300,11300,0
20241104,175200,4602524650,11300,11300,11300,11300,0
20241104,175100,4602524650,11300,11300,11300,11300,0
20241104,175000,4602524650,11300,11300,11300,11300,0
20241104,174900,4602524650,11300,11300,11300,11300,0
20241104,174800,4602524650,11300,11300,11300,11300,0
20241104,174700,4602524650,11300,11300,11300,11300,0
20241104,174600,4602524650,11300,11300,11300,11300,0
20241104,174500,4602524650,11300,11300,11300,11300,0
20241104,174400,4602524650,11300,11300,11300,11300,0
20241104,174300,4602524650,11300,11300,11300,11300,10504
20241104,174200,4602524650,11300,11300,11300,11300,0
20241104,174100,4602524650,11300,11300,11300,11300,0
20241104,174000,4602524650,11300,11300,11300,11300,0
20241104,173900,4602524650,11300,11300,11300,11300,0
20241104,173800,4602524650,11300,11300,11300,11300,0
20241104,173700,4602524650,11300,11300,11300,11300,0
20241104,173600,4602524650,11300,11300,11300,11300,0
20241104,173500,4602524650,11300,11300,11300,11300,0
20241104,173400,4602524650,11300,11300,11300,11300,0
20241104,173300,4602524650,11300,11300,11300,11300,0
20241104,173200,4602524650,11300,11300,11300,11300,0
20241104,173100,4602524650,11300,11300,11300,11300,0
20241104,173000,4602524650,11300,11300,11300,11300,0
20241104,172900,4602524650,11300,11300,11300,11300,0
20241104,172800,4602524650,11300,11300,11300,11300,0
20241104,172700,4602524650,11300,11300,11300,11300,0
20241104,172600,4602524650,11300,11300,11300,11300,0
20241104,172500,4602524650,11300,11300,11300,11300,0
20241104,172400,4602524650,11300,11300,11300,11300,0
20241104,172300,4602524650,11300,11300,11300,11300,0
20241104,172200,4602524650,11300,11300,11300,11300,0
20241104,172100,4602524650,11300,11300,11300,11300,0
20241104,172000,4602524650,11300,11300,11300,11300,0
20241104,171900,4602524650,11300,11300,11300,11300,0
20241104,171800,4602524650,11300,11300,11300,11300,0
20241104,171700,4602524650,11300,11300,11300,11300,0
20241104,171600,4602524650,11300,11300,11300,11300,0
20241104,171500,4602524650,11300,11300,11300,11300,0
20241104,171400,4602524650,11300,11300,11300,11300,0
20241104,171300,4602524650,11300,11300,11300,11300,10504
20241104,171200,4602524650,11300,11300,11300,11300,0
20241104,171100,4602524650,11300,11300,11300,11300,0
20241104,171000,4602524650,11300,11300,11300,11300,0
20241104,170900,4602524650,11300,11300,11300,11300,0
20241104,170800,4602524650,11300,11300,11300,11300,0
20241104,170700,4602524650,11300,11300,11300,11300,0
20241104,170600,4602524650,11300,11300,11300,11300,0
20241104,170500,4602524650,11300,11300,11300,11300,0
20241104,170400,4602524650,11300,11300,11300,11300,0
20241104,170300,4602524650,11300,11300,11300,11300,0
20241104,170200,4602524650,11300,11300,11300,11300,0
20241104,170100,4602524650,11300,11300,11300,11300,0
20241104,170000,4602524650,11300,11300,11300,11300,0
20241104,165900,4602524650,11300,11300,11300,11300,0
20241104,165800,4602524650,11300,11300,11300,11300,0
20241104,165700,4602524650,11300,11300,11300,11300,0
20241104,165600,4602524650,11300,11300,11300,11300,0
20241104,165500,4602524650,11300,11300,11300,11300,0
20241104,165400,4602524650,11300,11300,11300,11300,0
20241104,165300,4602524650,11300,11300,11300,11300,0
20241104,165200,4602524650,11300,11300,11300,11300,0
20241104,165100,4602524650,11300,11300,11300,11300,0
20241104,165000,4602524650,11300,11300,11300,11300,0
20241104,164900,4602524650,11300,11300,11300,11300,0
20241104,164800,4602524650,11300,11300,11300,11300,0
20241104,164700,4602524650,11300,11300,11300,11300,0
20241104,164600,4602524650,11300,11300,11300,11300,0
20241104,164500,4602524650,11300,11300,11300,11300,0
20241104,164400,4602524650,11300,11300,11300,11300,0
20241104,164300,4602524650,11300,11300,11300,11300,10504
20241104,164200,4602524650,11300,11300,11300,11300,0
20241104,164100,4602524650,11300,11300,11300,11300,0
20241104,164000,4602524650,11300,11300,11300,11300,0
20241104,163900,4602524650,11300,11300,11300,11300,0
20241104,163800,4602524650,11300,11300,11300,11300,0
20241104,163700,4602524650,11300,11300,11300,11300,0
20241104,163600,4602524650,11300,11300,11300,11300,0
20241104,163500,4602524650,11300,11300,11300,11300,0
20241104,163400,4602524650,11300,11300,11300,11300,0
20241104,163300,4602524650,11300,11300,11300,11300,0
20241104,163200,4602524650,11300,11300,11300,11300,0
20241104,163100,4602524650,11300,11300,11300,11300,0
20241104,163000,4602524650,11300,11300,11300,11300,0
20241104,162900,4602524650,11300,11300,11300,11300,0
20241104,162800,4602524650,11300,11300,11300,11300,0
20241104,162700,4602524650,11300,11300,11300,11300,0
20241104,162600,4602524650,11300,11300,11300,11300,0
20241104,162500,4602524650,11300,11300,11300,11300,0
20241104,162400,4602524650,11300,11300,11300,11300,0
20241104,162300,4602524650,11300,11300,11300,11300,0
20241104,162200,4602524650,11300,11300,11300,11300,0
20241104,162100,4602524650,11300,11300,11300,11300,0
20241104,162000,4602524650,11300,11300,11300,11300,0
20241104,161900,4602524650,11300,11300,11300,11300,0
20241104,161800,4602524650,11300,11300,11300,11300,0
20241104,161700,4602524650,11300,11300,11300,11300,0
20241104,161600,4602524650,11300,11300,11300,11300,0
20241104,161500,4602524650,11300,11300,11300,11300,0
20241104,161400,4602524650,11300,11300,11300,11300,0
20241104,161300,4602524650,11300,11300,11300,11300,10504
20241104,161200,4602524650,11300,11300,11300,11300,0
20241104,161100,4602524650,11300,11300,11300,11300,0
20241104,161000,4602524650,11300,11300,11300,11300,0
20241104,160900,4602524650,11300,11300,11300,11300,0
20241104,160800,4602524650,11300,11300,11300,11300,0
20241104,160700,4602524650,11300,11300,11300,11300,0
20241104,160600,4602524650,11300,11300,11300,11300,0
20241104,160500,4602524650,11300,11300,11300,11300,0
20241104,160400,4602524650,11300,11300,11300,11300,0
20241104,160300,4602524650,11300,11300,11300,11300,0
20241104,160200,4602524650,11300,11300,11300,11300,0
20241104,160100,4602524650,11300,11300,11300,11300,0
20241104,160000,4602524650,11300,11300,11300,11300,0
20241104,155900,4602524650,11300,11300,11300,11300,0
20241104,155800,4602524650,11300,11300,11300,11300,0
20241104,155700,4602524650,11300,11300,11300,11300,0
20241104,155600,4602524650,11300,11300,11300,11300,0
20241104,155500,4602524650,11300,11300,11300,11300,0
20241104,155400,4602524650,11300,11300,11300,11300,0
20241104,155300,4602524650,11300,11300,11300,11300,0
20241104,155200,4602524650,11300,11300,11300,11300,0
20241104,155100,4602524650,11300,11300,11300,11300,0
20241104,155000,4602524650,11300,11300,11300,11300,0
20241104,154900,4602524650,11300,11300,11300,11300,0
20241104,154800,4602524650,11300,11300,11300,11300,0
20241104,154700,4602524650,11300,11300,11300,11300,0
20241104,154600,4602524650,11300,11300,11300,11300,0
20241104,154500,4602524650,11300,11300,11300,11300,0
20241104,154400,4602524650,11300,11300,11300,11300,0
20241104,154300,4602524650,11300,11300,11300,11300,10504
20241104,154200,4602524650,11300,11300,11300,11300,0
20241104,154100,4602524650,11300,11300,11300,11300,0
20241104,154000,4602524650,11300,11300,11300,11300,0
20241104,153900,4602524650,11300,11300,11300,11300,0
20241104,153800,4602524650,11300,11300,11300,11300,0
20241104,153700,4602524650,11300,11300,11300,11300,0
20241104,153600,4602524650,11300,11300,11300,11300,0
20241104,153500,4602524650,11300,11300,11300,11300,0
20241104,153400,4602524650,11300,11300,11300,11300,0
20241104,153300,4602524650,11300,11300,11300,11300,0
20241104,153200,4602524650,11300,11300,11300,11300,0
20241104,153100,4602524650,11300,11300,11300,11300,0
20241104,153000,4602524650,11300,11300,11300,11300,10504
20241104,152900,4483829450,11260,11260,11260,11260,0
20241104,152800,4483829450,11260,11260,11260,11260,0
20241104,152700,4483829450,11260,11260,11260,11260,0
20241104,152600,4483829450,11260,11260,11260,11260,0
20241104,152500,4483829450,11260,11260,11260,11260,0
20241104,152400,4483829450,11260,11260,11260,11260,0
20241104,152300,4483829450,11260,11260,11260,11260,0
20241104,152200,4483829450,11260,11260,11260,11260,0
20241104,152100,4483829450,11260,11260,11260,11260,0
20241104,152000,4483829450,11260,11260,11260,11260,0
20241104,151900,4483829450,11260,11260,11260,11250,505
20241104,151800,4478145760,11260,11250,11260,11250,491
20241104,151700,4472617360,11260,11260,11270,11250,1984
20241104,151600,4450279720,11260,11260,11260,11250,143
20241104,151500,4448669610,11260,11250,11260,11240,2991
20241104,151400,4415032020,11250,11250,11250,11240,638
20241104,151300,4407855830,11250,11250,11250,11240,528
20241104,151200,4401919550,11250,11250,11260,11240,823
20241104,151100,4392664860,11250,11260,11260,11250,1409
20241104,151000,4376811310,11260,11250,11260,11240,428
20241104,150900,4371995750,11250,11260,11260,11240,1196
20241104,150800,4358543250,11260,11260,11260,11250,246
20241104,150700,4355773350,11260,11260,11260,11250,233
20241104,150600,4353149830,11260,11270,11270,11250,401
20241104,150500,4348635310,11260,11240,11270,11240,423
20241104,150400,4343874630,11240,11250,11260,11240,310
20241104,150300,4340388950,11260,11240,11260,11240,44
20241104,150200,4339894350,11230,11240,11240,11230,304
20241104,150100,4336478390,11240,11240,11240,11230,161
20241104,150000,4334668870,11240,11270,11270,11240,311
20241104,145900,4331166150,11270,11240,11270,11240,805
20241104,145800,4322116270,11240,11250,11250,11240,1875
20241104,145700,4301034790,11250,11260,11270,11250,1488
20241104,145600,4284288500,11270,11270,11280,11270,184
20241104,145500,4282214350,11260,11270,11290,11260,670
20241104,145400,4274663170,11280,11290,11290,11280,706
20241104,145300,4266698540,11290,11290,11290,11290,63
20241104,145200,4265987270,11280,11300,11300,11280,146
20241104,145100,4264339940,11280,11300,11300,11280,533
20241104,145000,4258322530,11300,11300,11300,11300,42
20241104,144900,4257847930,11300,11300,11300,11300,110
20241104,144800,4256604930,11290,11300,11300,11280,378
20241104,144700,4252337270,11300,11300,11300,11290,222
20241104,144600,4249829670,11300,11310,11310,11280,325
20241104,144500,4246158970,11300,11290,11300,11290,349
20241104,144400,4242218180,11290,11270,11290,11270,562
20241104,144300,4235879900,11280,11270,11280,11270,110
20241104,144200,4234639130,11280,11280,11280,11270,356
20241104,144100,4230625120,11280,11270,11280,11270,343
20241104,144000,4226758520,11260,11260,11260,11260,692
20241104,143900,4218966600,11260,11250,11260,11250,2173
20241104,143800,4194509620,11250,11250,11260,11250,1091
20241104,143700,4182235360,11250,11260,11260,11250,1277
20241104,143600,4167862740,11260,11280,11280,11260,1671
20241104,143500,4149022350,11280,11290,11290,11280,1044
20241104,143400,4137245510,11290,11300,11300,11290,687
20241104,143300,4129488240,11300,11290,11300,11290,1409
20241104,143200,4113579820,11300,11300,11300,11290,1220
20241104,143100,4099805300,11300,11300,11300,11300,316
20241104,143000,4096234500,11300,11310,11310,11300,355
20241104,142900,4092222230,11310,11300,11310,11300,241
20241104,142800,4089498360,11300,11300,11300,11290,146
20241104,142700,4087848640,11300,11300,11300,11300,329
20241104,142600,4084130940,11300,11310,11310,11300,441
20241104,142500,4079146600,11310,11310,11320,11310,2385
20241104,142400,4052171000,11310,11310,11310,11310,293
20241104,142300,4048857170,11310,11310,11310,11310,152
20241104,142200,4047138050,11310,11310,11310,11300,180
20241104,142100,4045103060,11300,11300,11310,11300,1463
20241104,142000,4028570850,11300,11300,11300,11300,271
20241104,141900,4025508550,11300,11300,11300,11300,85
20241104,141800,4024548050,11300,11300,11300,11290,812
20241104,141700,4015379850,11300,11300,11300,11290,337
20241104,141600,4011572750,11300,11300,11300,11300,88
20241104,141500,4010578350,11300,11300,11300,11290,107
20241104,141400,4009369280,11300,11300,11300,11300,217
20241104,141300,4006917180,11300,11290,11300,11290,239
20241104,141200,4004218080,11290,11300,11300,11280,1050
20241104,141100,3992369690,11300,11290,11300,11290,840
20241104,141000,3982885490,11290,11300,11300,11280,2514
20241104,140900,3954492990,11310,11310,11310,11310,140
20241104,140800,3952909590,11310,11310,11310,11310,116
20241104,140700,3951597630,11310,11310,11310,11300,125
20241104,140600,3950184080,11310,11300,11310,11300,325
20241104,140500,3946509520,11310,11310,11320,11300,310
20241104,140400,3943003710,11290,11290,11290,11290,370
20241104,140300,3938826410,11290,11290,11290,11290,282
20241104,140200,3935642630,11300,11290,11300,11290,266
20241104,140100,3932637830,11300,11320,11320,11300,318
20241104,140000,3929039550,11320,11320,11320,11320,144
20241104,135900,3927409470,11320,11310,11320,11300,282
20241104,135800,3924221580,11320,11330,11340,11320,868
20241104,135700,3914386860,11320,11320,11320,11320,216
20241104,135600,3911941740,11320,11330,11330,11300,902
20241104,135500,3901736050,11320,11330,11330,11310,326
20241104,135400,3898045120,11320,11330,11330,11300,812
20241104,135300,3888863010,11320,11310,11330,11300,450
20241104,135200,3883770420,11310,11300,11320,11300,479
20241104,135100,3878352700,11300,11290,11300,11290,731
20241104,135000,3870097710,11290,11290,11290,11280,383
20241104,134900,3865776400,11290,11290,11290,11280,144
20241104,134800,3864150740,11290,11290,11290,11280,102
20241104,134700,3862999170,11290,11300,11300,11290,492
20241104,134600,3857442390,11300,11310,11310,11300,357
20241104,134500,3853407200,11310,11310,11320,11300,937
20241104,134400,3842806640,11300,11290,11310,11290,407
20241104,134300,3838208230,11290,11290,11290,11280,261
20241104,134200,3835261960,11290,11290,11290,11290,85
20241104,134100,3834302310,11290,11300,11310,11290,265
20241104,134000,3831307870,11290,11280,11300,11270,779
20241104,133900,3822514370,11290,11260,11290,11260,1136
20241104,133800,3809719440,11260,11250,11260,11250,783
20241104,133700,3800903940,11260,11270,11270,11260,1522
20241104,133600,3783764790,11270,11270,11270,11270,628
20241104,133500,3776687230,11280,11280,11280,11270,99
20241104,133400,3775570520,11280,11290,11290,11280,453
20241104,133300,3770460590,11280,11280,11280,11280,745
20241104,133200,3762056990,11280,11280,11280,11280,99
20241104,133100,3760940270,11280,11280,11280,11270,542
20241104,133000,3754831530,11280,11260,11280,11260,220
20241104,132900,3752350190,11260,11270,11280,11260,535
20241104,132800,3746319310,11270,11270,11270,11260,660
20241104,132700,3738881310,11270,11270,11280,11270,630
20241104,132600,3731780900,11280,11270,11280,11270,280
20241104,132500,3728624230,11270,11270,11280,11270,333
20241104,132400,3724868010,11280,11280,11280,11270,282
20241104,132300,3721687480,11270,11300,11310,11270,5200
20241104,132200,3662964680,11310,11320,11320,11300,322
20241104,132100,3659322730,11320,11310,11320,11310,471
20241104,132000,3653993950,11320,11310,11320,11310,220
20241104,131900,3651504050,11320,11320,11320,11300,2408
20241104,131800,3624262110,11320,11320,11320,11320,130
20241104,131700,3622790510,11320,11310,11320,11310,460
20241104,131600,3617586530,11320,11310,11320,11310,848
20241104,131500,3607995010,11320,11330,11330,11320,706
20241104,131400,3600002510,11330,11320,11330,11320,452
20241104,131300,3594883350,11330,11340,11340,11320,1351
20241104,131200,3579579090,11340,11330,11340,11330,109
20241104,131100,3578343070,11330,11340,11340,11330,571
20241104,131000,3571872770,11330,11350,11350,11330,406
20241104,130900,3567267440,11350,11350,11360,11350,348
20241104,130800,3563315970,11350,11350,11350,11340,233
20241104,130700,3560672890,11350,11350,11350,11330,1901
20241104,130600,3539117330,11350,11350,11350,11340,656
20241104,130500,3531676070,11350,11350,11350,11340,72
20241104,130400,3530858880,11350,11330,11350,11330,192
20241104,130300,3528680570,11340,11330,11340,11330,308
20241104,130200,3525190860,11340,11320,11340,11320,360
20241104,130100,3521113030,11320,11330,11330,11320,276
20241104,130000,3517986950,11330,11330,11350,11330,703
20241104,125900,3510019490,11330,11340,11340,11330,461
20241104,125800,3504795970,11330,11340,11350,11330,748
20241104,125700,3496316290,11340,11320,11350,11320,364
20241104,125600,3492193940,11320,11320,11320,11310,1175
20241104,125500,3478902050,11330,11320,11330,11320,175
20241104,125400,3476920140,11320,11320,11320,11320,212
20241104,125300,3474520300,11330,11330,11350,11320,609
20241104,125200,3467618300,11330,11320,11340,11310,491
20241104,125100,3462058690,11320,11330,11330,11320,767
20241104,125000,3453371700,11330,11350,11350,11330,577
20241104,124900,3446829420,11340,11330,11340,11330,228
20241104,124800,3444245700,11330,11330,11330,11320,515
20241104,124700,3438410940,11330,11350,11350,11320,166
20241104,124600,3436528620,11350,11340,11350,11340,164
20241104,124500,3434668140,11340,11320,11350,11320,390
20241104,124400,3430251740,11320,11320,11320,11320,106
20241104,124300,3429051820,11320,11330,11330,11310,2154
20241104,124200,3404667430,11330,11330,11330,11320,302
20241104,124100,3401245870,11330,11330,11340,11330,439
20241104,124000,3396271160,11340,11340,11340,11330,100
20241104,123900,3395137460,11340,11330,11340,11330,189
20241104,123800,3392995220,11340,11340,11340,11340,135
20241104,123700,3391464320,11340,11340,11340,11320,609
20241104,123600,3384568180,11340,11350,11350,11340,574
20241104,123500,3378058440,11350,11320,11350,11320,821
20241104,123400,3368758620,11320,11330,11330,11320,2190
20241104,123300,3343961760,11330,11330,11330,11320,2586
20241104,123200,3314662390,11340,11350,11350,11340,1388
20241104,123100,3298921750,11340,11350,11350,11340,91
20241104,123000,3297888910,11350,11350,11350,11340,101
20241104,122900,3296742570,11350,11380,11380,11340,4802
20241104,122800,3242227940,11380,11370,11380,11360,893
20241104,122700,3232082380,11390,11380,11390,11380,535
20241104,122600,3225993980,11380,11380,11380,11380,52
20241104,122500,3225402220,11390,11380,11400,11360,699
20241104,122400,3217454560,11380,11390,11390,11380,482
20241104,122300,3211966010,11390,11370,11390,11370,106
20241104,122200,3210760000,11370,11370,11370,11360,350
20241104,122100,3206780750,11370,11400,11400,11370,382
20241104,122000,3202436120,11400,11390,11400,11390,167
20241104,121900,3200533230,11390,11380,11400,11380,827
20241104,121800,3191117470,11380,11370,11380,11370,105
20241104,121700,3189922630,11370,11370,11380,11370,52
20241104,121600,3189330980,11370,11370,11380,11360,1176
20241104,121500,3175966690,11370,11380,11380,11370,540
20241104,121400,3169826160,11370,11380,11380,11370,73
20241104,121300,3168995440,11380,11380,11380,11370,246
20241104,121200,3166196030,11380,11380,11380,11380,662
20241104,121100,3158662470,11380,11380,11390,11380,137
20241104,121000,3157103080,11380,11380,11390,11380,682
20241104,120900,3149340300,11380,11390,11390,11380,346
20241104,120800,3145402360,11390,11400,11400,11390,1165
20241104,120700,3132132800,11400,11400,11400,11400,149
20241104,120600,3130434200,11390,11400,11400,11390,133
20241104,120500,3128918810,11400,11400,11400,11400,454
20241104,120400,3123743210,11400,11400,11400,11400,154
20241104,120300,3121987610,11400,11390,11400,11390,44
20241104,120200,3121486030,11400,11390,11400,11390,704
20241104,120100,3113464320,11390,11390,11390,11380,78
20241104,120000,3112576170,11390,11400,11400,11380,865
20241104,115900,3102723800,11400,11400,11400,11400,294
20241104,115800,3099372200,11400,11400,11400,11400,54
20241104,115700,3098756600,11400,11400,11400,11400,118
20241104,115600,3097411400,11390,11390,11400,11390,544
20241104,115500,3091214750,11390,11380,11390,11380,33
20241104,115400,3090838890,11380,11380,11380,11370,607
20241104,115300,3083931400,11380,11380,11380,11380,268
20241104,115200,3080881560,11380,11380,11390,11380,457
20241104,115100,3075679870,11390,11400,11400,11380,93
20241104,115000,3074620240,11390,11390,11390,11380,328
20241104,114900,3070884370,11400,11390,11400,11390,1163
20241104,114800,3057637700,11380,11370,11380,11370,372
20241104,114700,3053405380,11370,11370,11370,11370,437
20241104,114600,3048436690,11380,11370,11380,11370,474
20241104,114500,3043044470,11370,11380,11380,11370,532
20241104,114400,3036990390,11380,11370,11380,11360,946
20241104,114300,3026232250,11350,11360,11360,11350,1186
20241104,114200,3012759830,11360,11380,11380,11360,395
20241104,114100,3008268380,11380,11380,11390,11360,1605
20241104,114000,2990004600,11380,11390,11390,11380,34
20241104,113900,2989617370,11380,11360,11380,11360,4465
20241104,113800,2938830390,11360,11360,11360,11350,42
20241104,113700,2938353280,11350,11360,11360,11350,118
20241104,113600,2937013400,11360,11350,11360,11350,621
20241104,113500,2929964360,11350,11340,11350,11340,688
20241104,113400,2922162360,11330,11340,11340,11330,61
20241104,113300,2921470920,11340,11340,11350,11340,735
20241104,113200,2913135300,11350,11350,11350,11350,182
20241104,113100,2911069600,11350,11350,11350,11340,200
20241104,113000,2908800310,11340,11350,11350,11340,273
20241104,112900,2905701780,11350,11370,11370,11340,1199
20241104,112800,2892073080,11370,11360,11370,11360,128
20241104,112700,2890618160,11370,11370,11370,11360,33
20241104,112600,2890242960,11370,11370,11370,11370,231
20241104,112500,2887616490,11370,11390,11390,11370,1141
20241104,112400,2874633530,11390,11390,11390,11390,53
20241104,112300,2874029860,11390,11380,11390,11380,279
20241104,112200,2870854260,11380,11370,11380,11370,958
20241104,112100,2859956500,11370,11350,11370,11350,860
20241104,112000,2850178940,11350,11380,11380,11350,559
20241104,111900,2843821030,11380,11370,11380,11370,157
20241104,111800,2842034470,11380,11380,11380,11380,702
20241104,111700,2834045710,11380,11380,11390,11380,375
20241104,111600,2829777900,11380,11380,11380,11370,831
20241104,111500,2820323590,11370,11370,11380,11360,516
20241104,111400,2814456780,11370,11370,11370,11370,87
20241104,111300,2813467590,11370,11350,11380,11350,498
20241104,111200,2807806820,11350,11350,11360,11350,654
20241104,111100,2800383610,11350,11380,11380,11350,526
20241104,111000,2794402970,11380,11370,11380,11370,439
20241104,110900,2789407620,11380,11380,11390,11380,355
20241104,110800,2785367300,11360,11380,11380,11360,296
20241104,110700,2782004360,11360,11350,11370,11340,646
20241104,110600,2774666540,11350,11350,11350,11340,879
20241104,110500,2764690250,11390,11320,11390,11320,378
20241104,110400,2760406420,11320,11310,11320,11310,402
20241104,110300,2755859280,11320,11310,11320,11310,290
20241104,110200,2752576590,11310,11340,11340,11310,478
20241104,110100,2747162990,11340,11330,11360,11330,2140
20241104,110000,2722909950,11340,11350,11350,11330,598
20241104,105900,2716130850,11350,11340,11350,11330,989
20241104,105800,2704922310,11340,11340,11340,11330,152
20241104,105700,2703198730,11330,11350,11350,11330,1465
20241104,105600,2686592990,11350,11340,11350,11320,664
20241104,105500,2679064540,11350,11340,11350,11280,3641
20241104,105400,2637883950,11350,11390,11410,11350,1050
20241104,105300,2625950030,11390,11400,11400,11390,253
20241104,105200,2623068150,11390,11410,11410,11390,192
20241104,105100,2620878750,11410,11410,11420,11370,712
20241104,105000,2612763870,11420,11400,11420,11400,1087
20241104,104900,2600363090,11400,11360,11410,11360,3105
20241104,104800,2564970210,11360,11370,11370,11360,169
20241104,104700,2563049610,11370,11370,11370,11360,288
20241104,104600,2559777250,11370,11370,11380,11360,1257
20241104,104500,2545490510,11370,11390,11400,11370,191
20241104,104400,2543316180,11390,11370,11400,11370,1352
20241104,104300,2527928250,11380,11370,11380,11370,361
20241104,104200,2523822060,11360,11380,11400,11360,596
20241104,104100,2517035380,11380,11380,11400,11380,1167
20241104,104000,2503742710,11380,11370,11380,11370,894
20241104,103900,2493570380,11360,11350,11360,11350,483
20241104,103800,2488087810,11350,11340,11350,11330,262
20241104,103700,2485115850,11340,11360,11360,11340,171
20241104,103600,2483174420,11380,11380,11380,11340,434
20241104,103500,2478244320,11380,11380,11380,11370,258
20241104,103400,2475309480,11390,11420,11420,11390,85
20241104,103300,2474340350,11420,11410,11420,11400,1149
20241104,103200,2461233840,11410,11420,11420,11410,34
20241104,103100,2460845580,11410,11410,11420,11410,1769
20241104,103000,2440660530,11420,11410,11420,11400,659
20241104,102900,2433140490,11410,11400,11410,11380,1141
20241104,102800,2420150700,11410,11400,11420,11400,1607
20241104,102700,2401825570,11420,11410,11420,11410,144
20241104,102600,2400181930,11410,11420,11430,11410,1019
20241104,102500,2388545690,11430,11430,11440,11410,5584
20241104,102400,2324755150,11430,11440,11440,11430,2832
20241104,102300,2292363120,11440,11430,11440,11430,2020
20241104,102200,2269264490,11430,11430,11430,11420,984
20241104,102100,2258023240,11430,11420,11440,11420,1392
20241104,102000,2242118090,11420,11410,11430,11410,2411
20241104,101900,2214575010,11440,11420,11440,11410,4748
20241104,101800,2160348250,11410,11410,11420,11410,545
20241104,101700,2154128390,11400,11420,11420,11380,768
20241104,101600,2145377080,11420,11440,11440,11420,335
20241104,101500,2141548750,11430,11390,11430,11380,9103
20241104,101400,2037692920,11380,11380,11390,11380,1617
20241104,101300,2019286480,11380,11330,11380,11330,4419
20241104,101200,1969077550,11320,11350,11350,11310,2398
20241104,101100,1941939120,11340,11330,11350,11330,259
20241104,101000,1939003870,11330,11370,11370,11320,3222
20241104,100900,1902475160,11360,11370,11380,11360,3579
20241104,100800,1861769710,11360,11350,11370,11330,1425
20241104,100700,1845580390,11360,11320,11370,11320,1648
20241104,100600,1826869460,11320,11360,11360,11320,1470
20241104,100500,1810173440,11360,11350,11370,11350,2777
20241104,100400,1778630060,11350,11340,11350,11320,1278
20241104,100300,1764138770,11340,11340,11340,11330,606
20241104,100200,1757266780,11340,11360,11360,11340,3792
20241104,100100,1714208090,11360,11360,11370,11360,3555
20241104,100000,1673798240,11360,11330,11370,11310,6348
20241104,095900,1601741540,11330,11330,11340,11320,1276
20241104,095800,1587287090,11340,11340,11340,11320,1399
20241104,095700,1571427030,11320,11330,11340,11300,1562
20241104,095600,1553726390,11300,11300,11330,11270,1590
20241104,095500,1535755250,11310,11310,11340,11300,6738
20241104,095400,1459387900,11320,11310,11340,11300,1199
20241104,095300,1445817090,11300,11350,11350,11300,1417
20241104,095200,1429758240,11350,11310,11360,11300,3341
20241104,095100,1391894660,11300,11300,11310,11240,6685
20241104,095000,1316361870,11300,11250,11310,11240,9685
20241104,094900,1207122280,11250,11230,11250,11210,4888
20241104,094800,1152158780,11230,11230,11240,10960,8550
20241104,094700,1056723020,11240,11190,11250,11180,4211
20241104,094600,1009477780,11200,11210,11210,11200,461
20241104,094500,1004312010,11220,11130,11240,11130,15583
20241104,094400,829952780,11120,11070,11120,11070,2604
20241104,094300,801069560,11060,11020,11060,11020,922
20241104,094200,790889040,11010,11000,11010,11000,1470
20241104,094100,774718810,10980,10990,11000,10970,319
20241104,094000,771216000,11000,11000,11000,11000,2
20241104,093900,771194000,11000,11010,11010,10990,1139
20241104,093800,758667720,11010,11070,11070,11010,3958
20241104,093700,714993400,11070,11090,11090,11070,924
20241104,093600,704758250,11090,11090,11090,11090,1
20241104,093500,704747160,11090,11080,11090,11080,669
20241104,093400,697331620,11080,11080,11100,11080,110
20241104,093300,696110940,11080,11090,11090,11080,161
20241104,093200,694326510,11110,11130,11130,11110,274
20241104,093100,691282280,11130,11110,11130,11110,392
20241104,093000,686921280,11110,11070,11110,11070,2319
20241104,092900,661187570,11070,11060,11070,11050,1298
20241104,092800,646832550,11050,11090,11090,11050,913
20241104,092700,636716700,11080,11030,11080,11020,672
20241104,092600,629294200,11020,11080,11080,11020,4730
20241104,092500,577015580,11090,11110,11110,11070,1337
20241104,092400,562183470,11110,11130,11130,11110,546
20241104,092300,556114910,11110,11160,11160,11110,1561
20241104,092200,538728610,11160,11140,11160,11140,720
20241104,092100,530702570,11140,11150,11160,11140,1694
20241104,092000,511816670,11140,11120,11140,11120,2563
20241104,091900,483284870,11120,11120,11130,11120,962
20241104,091800,472584420,11130,11130,11140,11130,671
20241104,091700,465115690,11140,11160,11160,11140,1908
20241104,091600,443843720,11160,11170,11170,11150,1657
20241104,091500,425361740,11160,11180,11180,11160,1470
20241104,091400,408946280,11170,11180,11180,11160,1822
20241104,091300,388583430,11170,11150,11170,11130,3040
20241104,091200,354675310,11150,11130,11150,11130,790
20241104,091100,345879430,11130,11120,11130,11120,642
20241104,091000,338739540,11100,11090,11130,11090,1190
20241104,090900,325521320,11080,11090,11090,11070,1205
20241104,090800,312170350,11080,11060,11080,11050,617
20241104,090700,305344100,11050,11080,11080,11050,2423
20241104,090600,278528170,11070,11070,11080,11070,1022
20241104,090500,267209680,11070,11100,11100,11050,1754
20241104,090400,247789720,11080,11150,11150,11080,4232
20241104,090300,200711920,11150,11190,11190,11140,1480
20241104,090200,184183450,11180,11110,11200,11100,11201
20241104,090100,59230380,11100,11150,11190,11100,3007
20241104,090000,25675240,11110,11160,11160,11110,2307