stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,194400,3873764160,11100,11100,11100,11100,9302
20241106,194300,3873764160,11100,11100,11100,11100,0
20241106,194200,3873764160,11100,11100,11100,11100,0
20241106,194100,3873764160,11100,11100,11100,11100,0
20241106,194000,3873764160,11100,11100,11100,11100,0
20241106,193900,3873764160,11100,11100,11100,11100,0
20241106,193800,3873764160,11100,11100,11100,11100,0
20241106,193700,3873764160,11100,11100,11100,11100,0
20241106,193600,3873764160,11100,11100,11100,11100,0
20241106,193500,3873764160,11100,11100,11100,11100,0
20241106,193400,3873764160,11100,11100,11100,11100,0
20241106,193300,3873764160,11100,11100,11100,11100,0
20241106,193200,3873764160,11100,11100,11100,11100,0
20241106,193100,3873764160,11100,11100,11100,11100,0
20241106,193000,3873764160,11100,11100,11100,11100,0
20241106,192900,3873764160,11100,11100,11100,11100,0
20241106,192800,3873764160,11100,11100,11100,11100,0
20241106,192700,3873764160,11100,11100,11100,11100,0
20241106,192600,3873764160,11100,11100,11100,11100,0
20241106,192500,3873764160,11100,11100,11100,11100,0
20241106,192400,3873764160,11100,11100,11100,11100,0
20241106,192300,3873764160,11100,11100,11100,11100,0
20241106,192200,3873764160,11100,11100,11100,11100,0
20241106,192100,3873764160,11100,11100,11100,11100,0
20241106,192000,3873764160,11100,11100,11100,11100,0
20241106,191900,3873764160,11100,11100,11100,11100,0
20241106,191800,3873764160,11100,11100,11100,11100,0
20241106,191700,3873764160,11100,11100,11100,11100,0
20241106,191600,3873764160,11100,11100,11100,11100,0
20241106,191500,3873764160,11100,11100,11100,11100,0
20241106,191400,3873764160,11100,11100,11100,11100,9302
20241106,191300,3873764160,11100,11100,11100,11100,0
20241106,191200,3873764160,11100,11100,11100,11100,0
20241106,191100,3873764160,11100,11100,11100,11100,0
20241106,191000,3873764160,11100,11100,11100,11100,0
20241106,190900,3873764160,11100,11100,11100,11100,0
20241106,190800,3873764160,11100,11100,11100,11100,0
20241106,190700,3873764160,11100,11100,11100,11100,0
20241106,190600,3873764160,11100,11100,11100,11100,0
20241106,190500,3873764160,11100,11100,11100,11100,0
20241106,190400,3873764160,11100,11100,11100,11100,0
20241106,190300,3873764160,11100,11100,11100,11100,0
20241106,190200,3873764160,11100,11100,11100,11100,0
20241106,190100,3873764160,11100,11100,11100,11100,0
20241106,190000,3873764160,11100,11100,11100,11100,0
20241106,185900,3873764160,11100,11100,11100,11100,0
20241106,185800,3873764160,11100,11100,11100,11100,0
20241106,185700,3873764160,11100,11100,11100,11100,0
20241106,185600,3873764160,11100,11100,11100,11100,0
20241106,185500,3873764160,11100,11100,11100,11100,0
20241106,185400,3873764160,11100,11100,11100,11100,0
20241106,185300,3873764160,11100,11100,11100,11100,0
20241106,185200,3873764160,11100,11100,11100,11100,0
20241106,185100,3873764160,11100,11100,11100,11100,0
20241106,185000,3873764160,11100,11100,11100,11100,0
20241106,184900,3873764160,11100,11100,11100,11100,0
20241106,184800,3873764160,11100,11100,11100,11100,0
20241106,184700,3873764160,11100,11100,11100,11100,0
20241106,184600,3873764160,11100,11100,11100,11100,0
20241106,184500,3873764160,11100,11100,11100,11100,0
20241106,184400,3873764160,11100,11100,11100,11100,9302
20241106,184300,3873764160,11100,11100,11100,11100,0
20241106,184200,3873764160,11100,11100,11100,11100,0
20241106,184100,3873764160,11100,11100,11100,11100,0
20241106,184000,3873764160,11100,11100,11100,11100,0
20241106,183900,3873764160,11100,11100,11100,11100,0
20241106,183800,3873764160,11100,11100,11100,11100,0
20241106,183700,3873764160,11100,11100,11100,11100,0
20241106,183600,3873764160,11100,11100,11100,11100,0
20241106,183500,3873764160,11100,11100,11100,11100,0
20241106,183400,3873764160,11100,11100,11100,11100,0
20241106,183300,3873764160,11100,11100,11100,11100,0
20241106,183200,3873764160,11100,11100,11100,11100,0
20241106,183100,3873764160,11100,11100,11100,11100,0
20241106,183000,3873764160,11100,11100,11100,11100,0
20241106,182900,3873764160,11100,11100,11100,11100,0
20241106,182800,3873764160,11100,11100,11100,11100,0
20241106,182700,3873764160,11100,11100,11100,11100,0
20241106,182600,3873764160,11100,11100,11100,11100,0
20241106,182500,3873764160,11100,11100,11100,11100,0
20241106,182400,3873764160,11100,11100,11100,11100,0
20241106,182300,3873764160,11100,11100,11100,11100,0
20241106,182200,3873764160,11100,11100,11100,11100,0
20241106,182100,3873764160,11100,11100,11100,11100,0
20241106,182000,3873764160,11100,11100,11100,11100,0
20241106,181900,3873764160,11100,11100,11100,11100,0
20241106,181800,3873764160,11100,11100,11100,11100,0
20241106,181700,3873764160,11100,11100,11100,11100,0
20241106,181600,3873764160,11100,11100,11100,11100,0
20241106,181500,3873764160,11100,11100,11100,11100,0
20241106,181400,3873764160,11100,11100,11100,11100,9302
20241106,181300,3873764160,11100,11100,11100,11100,0
20241106,181200,3873764160,11100,11100,11100,11100,0
20241106,181100,3873764160,11100,11100,11100,11100,0
20241106,181000,3873764160,11100,11100,11100,11100,0
20241106,180900,3873764160,11100,11100,11100,11100,0
20241106,180800,3873764160,11100,11100,11100,11100,0
20241106,180700,3873764160,11100,11100,11100,11100,0
20241106,180600,3873764160,11100,11100,11100,11100,0
20241106,180500,3873764160,11100,11100,11100,11100,0
20241106,180400,3873764160,11100,11100,11100,11100,0
20241106,180300,3873764160,11100,11100,11100,11100,0
20241106,180200,3873764160,11100,11100,11100,11100,0
20241106,180100,3873764160,11100,11100,11100,11100,0
20241106,180000,3873764160,11100,11100,11100,11100,0
20241106,175900,3873764160,11100,11100,11100,11100,0
20241106,175800,3873764160,11100,11100,11100,11100,0
20241106,175700,3873764160,11100,11100,11100,11100,0
20241106,175600,3873764160,11100,11100,11100,11100,0
20241106,175500,3873764160,11100,11100,11100,11100,0
20241106,175400,3873764160,11100,11100,11100,11100,0
20241106,175300,3873764160,11100,11100,11100,11100,0
20241106,175200,3873764160,11100,11100,11100,11100,0
20241106,175100,3873764160,11100,11100,11100,11100,0
20241106,175000,3873764160,11100,11100,11100,11100,0
20241106,174900,3873764160,11100,11100,11100,11100,0
20241106,174800,3873764160,11100,11100,11100,11100,0
20241106,174700,3873764160,11100,11100,11100,11100,0
20241106,174600,3873764160,11100,11100,11100,11100,0
20241106,174500,3873764160,11100,11100,11100,11100,0
20241106,174400,3873764160,11100,11100,11100,11100,9302
20241106,174300,3873764160,11100,11100,11100,11100,0
20241106,174200,3873764160,11100,11100,11100,11100,0
20241106,174100,3873764160,11100,11100,11100,11100,0
20241106,174000,3873764160,11100,11100,11100,11100,0
20241106,173900,3873764160,11100,11100,11100,11100,0
20241106,173800,3873764160,11100,11100,11100,11100,0
20241106,173700,3873764160,11100,11100,11100,11100,0
20241106,173600,3873764160,11100,11100,11100,11100,0
20241106,173500,3873764160,11100,11100,11100,11100,0
20241106,173400,3873764160,11100,11100,11100,11100,0
20241106,173300,3873764160,11100,11100,11100,11100,0
20241106,173200,3873764160,11100,11100,11100,11100,0
20241106,173100,3873764160,11100,11100,11100,11100,0
20241106,173000,3873764160,11100,11100,11100,11100,0
20241106,172900,3873764160,11100,11100,11100,11100,0
20241106,172800,3873764160,11100,11100,11100,11100,0
20241106,172700,3873764160,11100,11100,11100,11100,0
20241106,172600,3873764160,11100,11100,11100,11100,0
20241106,172500,3873764160,11100,11100,11100,11100,0
20241106,172400,3873764160,11100,11100,11100,11100,0
20241106,172300,3873764160,11100,11100,11100,11100,0
20241106,172200,3873764160,11100,11100,11100,11100,0
20241106,172100,3873764160,11100,11100,11100,11100,0
20241106,172000,3873764160,11100,11100,11100,11100,0
20241106,171900,3873764160,11100,11100,11100,11100,0
20241106,171800,3873764160,11100,11100,11100,11100,0
20241106,171700,3873764160,11100,11100,11100,11100,0
20241106,171600,3873764160,11100,11100,11100,11100,0
20241106,171500,3873764160,11100,11100,11100,11100,0
20241106,171400,3873764160,11100,11100,11100,11100,9302
20241106,171300,3873764160,11100,11100,11100,11100,0
20241106,171200,3873764160,11100,11100,11100,11100,0
20241106,171100,3873764160,11100,11100,11100,11100,0
20241106,171000,3873764160,11100,11100,11100,11100,0
20241106,170900,3873764160,11100,11100,11100,11100,0
20241106,170800,3873764160,11100,11100,11100,11100,0
20241106,170700,3873764160,11100,11100,11100,11100,0
20241106,170600,3873764160,11100,11100,11100,11100,0
20241106,170500,3873764160,11100,11100,11100,11100,0
20241106,170400,3873764160,11100,11100,11100,11100,0
20241106,170300,3873764160,11100,11100,11100,11100,0
20241106,170200,3873764160,11100,11100,11100,11100,0
20241106,170100,3873764160,11100,11100,11100,11100,0
20241106,170000,3873764160,11100,11100,11100,11100,0
20241106,165900,3873764160,11100,11100,11100,11100,0
20241106,165800,3873764160,11100,11100,11100,11100,0
20241106,165700,3873764160,11100,11100,11100,11100,0
20241106,165600,3873764160,11100,11100,11100,11100,0
20241106,165500,3873764160,11100,11100,11100,11100,0
20241106,165400,3873764160,11100,11100,11100,11100,0
20241106,165300,3873764160,11100,11100,11100,11100,0
20241106,165200,3873764160,11100,11100,11100,11100,0
20241106,165100,3873764160,11100,11100,11100,11100,0
20241106,165000,3873764160,11100,11100,11100,11100,0
20241106,164900,3873764160,11100,11100,11100,11100,0
20241106,164800,3873764160,11100,11100,11100,11100,0
20241106,164700,3873764160,11100,11100,11100,11100,0
20241106,164600,3873764160,11100,11100,11100,11100,0
20241106,164500,3873764160,11100,11100,11100,11100,0
20241106,164400,3873764160,11100,11100,11100,11100,9302
20241106,164300,3873764160,11100,11100,11100,11100,0
20241106,164200,3873764160,11100,11100,11100,11100,0
20241106,164100,3873764160,11100,11100,11100,11100,0
20241106,164000,3873764160,11100,11100,11100,11100,0
20241106,163900,3873764160,11100,11100,11100,11100,0
20241106,163800,3873764160,11100,11100,11100,11100,0
20241106,163700,3873764160,11100,11100,11100,11100,0
20241106,163600,3873764160,11100,11100,11100,11100,0
20241106,163500,3873764160,11100,11100,11100,11100,0
20241106,163400,3873764160,11100,11100,11100,11100,0
20241106,163300,3873764160,11100,11100,11100,11100,0
20241106,163200,3873764160,11100,11100,11100,11100,0
20241106,163100,3873764160,11100,11100,11100,11100,0
20241106,163000,3873764160,11100,11100,11100,11100,0
20241106,162900,3873764160,11100,11100,11100,11100,0
20241106,162800,3873764160,11100,11100,11100,11100,0
20241106,162700,3873764160,11100,11100,11100,11100,0
20241106,162600,3873764160,11100,11100,11100,11100,0
20241106,162500,3873764160,11100,11100,11100,11100,0
20241106,162400,3873764160,11100,11100,11100,11100,0
20241106,162300,3873764160,11100,11100,11100,11100,0
20241106,162200,3873764160,11100,11100,11100,11100,0
20241106,162100,3873764160,11100,11100,11100,11100,0
20241106,162000,3873764160,11100,11100,11100,11100,0
20241106,161900,3873764160,11100,11100,11100,11100,0
20241106,161800,3873764160,11100,11100,11100,11100,0
20241106,161700,3873764160,11100,11100,11100,11100,0
20241106,161600,3873764160,11100,11100,11100,11100,0
20241106,161500,3873764160,11100,11100,11100,11100,0
20241106,161400,3873764160,11100,11100,11100,11100,9302
20241106,161300,3873764160,11100,11100,11100,11100,0
20241106,161200,3873764160,11100,11100,11100,11100,0
20241106,161100,3873764160,11100,11100,11100,11100,0
20241106,161000,3873764160,11100,11100,11100,11100,0
20241106,160900,3873764160,11100,11100,11100,11100,0
20241106,160800,3873764160,11100,11100,11100,11100,0
20241106,160700,3873764160,11100,11100,11100,11100,0
20241106,160600,3873764160,11100,11100,11100,11100,0
20241106,160500,3873764160,11100,11100,11100,11100,0
20241106,160400,3873764160,11100,11100,11100,11100,0
20241106,160300,3873764160,11100,11100,11100,11100,0
20241106,160200,3873764160,11100,11100,11100,11100,0
20241106,160100,3873764160,11100,11100,11100,11100,0
20241106,160000,3873764160,11100,11100,11100,11100,0
20241106,155900,3873764160,11100,11100,11100,11100,0
20241106,155800,3873764160,11100,11100,11100,11100,0
20241106,155700,3873764160,11100,11100,11100,11100,0
20241106,155600,3873764160,11100,11100,11100,11100,0
20241106,155500,3873764160,11100,11100,11100,11100,0
20241106,155400,3873764160,11100,11100,11100,11100,0
20241106,155300,3873764160,11100,11100,11100,11100,0
20241106,155200,3873764160,11100,11100,11100,11100,0
20241106,155100,3873764160,11100,11100,11100,11100,0
20241106,155000,3873764160,11100,11100,11100,11100,0
20241106,154900,3873764160,11100,11100,11100,11100,0
20241106,154800,3873764160,11100,11100,11100,11100,0
20241106,154700,3873764160,11100,11100,11100,11100,0
20241106,154600,3873764160,11100,11100,11100,11100,0
20241106,154500,3873764160,11100,11100,11100,11100,0
20241106,154400,3873764160,11100,11100,11100,11100,9302
20241106,154300,3873764160,11100,11100,11100,11100,0
20241106,154200,3873764160,11100,11100,11100,11100,0
20241106,154100,3873764160,11100,11100,11100,11100,0
20241106,154000,3873764160,11100,11100,11100,11100,0
20241106,153900,3873764160,11100,11100,11100,11100,0
20241106,153800,3873764160,11100,11100,11100,11100,0
20241106,153700,3873764160,11100,11100,11100,11100,0
20241106,153600,3873764160,11100,11100,11100,11100,0
20241106,153500,3873764160,11100,11100,11100,11100,0
20241106,153400,3873764160,11100,11100,11100,11100,0
20241106,153300,3873764160,11100,11100,11100,11100,0
20241106,153200,3873764160,11100,11100,11100,11100,0
20241106,153100,3873764160,11100,11100,11100,11100,0
20241106,153000,3873764160,11100,11100,11100,11100,9302
20241106,152900,3770511960,11110,11110,11110,11110,0
20241106,152800,3770511960,11110,11110,11110,11110,0
20241106,152700,3770511960,11110,11110,11110,11110,0
20241106,152600,3770511960,11110,11110,11110,11110,0
20241106,152500,3770511960,11110,11110,11110,11110,0
20241106,152400,3770511960,11110,11110,11110,11110,0
20241106,152300,3770511960,11110,11110,11110,11110,0
20241106,152200,3770511960,11110,11110,11110,11110,0
20241106,152100,3770511960,11110,11110,11110,11110,0
20241106,152000,3770511960,11110,11110,11110,11110,0
20241106,151900,3770511960,11110,11110,11110,11100,1923
20241106,151800,3749152720,11100,11110,11110,11100,1330
20241106,151700,3734386930,11120,11120,11120,11110,608
20241106,151600,3727630250,11110,11120,11130,11110,345
20241106,151500,3723791790,11120,11110,11130,11110,476
20241106,151400,3718501030,11110,11130,11140,11110,912
20241106,151300,3708349750,11130,11130,11140,11130,437
20241106,151200,3703483970,11140,11100,11150,11100,1563
20241106,151100,3686084180,11100,11100,11110,11100,369
20241106,151000,3681986870,11100,11100,11110,11100,523
20241106,150900,3676178820,11110,11090,11110,11090,548
20241106,150800,3670093430,11100,11090,11110,11090,579
20241106,150700,3663665720,11100,11090,11110,11090,660
20241106,150600,3656341680,11100,11100,11120,11100,687
20241106,150500,3648714710,11100,11080,11120,11080,219
20241106,150400,3646283890,11120,11140,11140,11070,3302
20241106,150300,3609645430,11140,11140,11140,11130,354
20241106,150200,3605702300,11150,11170,11170,11150,829
20241106,150100,3596458690,11150,11160,11170,11150,847
20241106,150000,3587010650,11150,11170,11170,11150,483
20241106,145900,3581619100,11170,11150,11170,11150,1032
20241106,145800,3570104310,11160,11140,11160,11140,815
20241106,145700,3561017490,11140,11140,11150,11140,465
20241106,145600,3555835640,11130,11110,11140,11110,575
20241106,145500,3549440640,11110,11130,11140,11110,918
20241106,145400,3539224560,11130,11110,11140,11100,1591
20241106,145300,3521534000,11110,11120,11120,11110,1221
20241106,145200,3507966660,11120,11130,11130,11120,905
20241106,145100,3497901480,11130,11120,11130,11110,1426
20241106,145000,3482054050,11120,11110,11120,11110,450
20241106,144900,3477051600,11110,11110,11120,11100,1222
20241106,144800,3463484480,11110,11110,11120,11100,276
20241106,144700,3460418200,11120,11120,11120,11110,388
20241106,144600,3456105770,11120,11130,11130,11120,479
20241106,144500,3450778680,11110,11130,11140,11110,2679
20241106,144400,3420987750,11130,11130,11130,11120,232
20241106,144300,3418406210,11130,11150,11150,11120,1296
20241106,144200,3403975440,11150,11150,11150,11140,554
20241106,144100,3397801460,11140,11140,11160,11130,274
20241106,144000,3394748450,11150,11130,11150,11130,5577
20241106,143900,3332611060,11120,11130,11140,11120,1150
20241106,143800,3319810620,11140,11140,11140,11130,291
20241106,143700,3316570010,11140,11140,11140,11130,107
20241106,143600,3315378610,11120,11140,11150,11120,2221
20241106,143500,3290644100,11150,11140,11150,11140,486
20241106,143400,3285229940,11140,11150,11150,11140,787
20241106,143300,3276459550,11150,11150,11150,11140,279
20241106,143200,3273350060,11150,11150,11150,11150,451
20241106,143100,3268321410,11160,11140,11160,11140,454
20241106,143000,3263261180,11140,11150,11150,11130,576
20241106,142900,3256847040,11160,11170,11170,11140,286
20241106,142800,3253658300,11130,11160,11160,11120,204
20241106,142700,3251387010,11160,11140,11170,11100,2462
20241106,142600,3224021190,11140,11150,11170,11130,817
20241106,142500,3214923190,11130,11180,11180,11130,2268
20241106,142400,3189639120,11170,11170,11180,11150,1118
20241106,142300,3177161240,11170,11150,11180,11150,457
20241106,142200,3172063530,11150,11140,11150,11140,1117
20241106,142100,3159614200,11140,11150,11150,11140,783
20241106,142000,3150888570,11150,11150,11150,11140,1377
20241106,141900,3135546020,11150,11130,11150,11130,92
20241106,141800,3134521200,11150,11110,11150,11110,179
20241106,141700,3132530280,11140,11180,11180,11080,1461
20241106,141600,3116275660,11190,11190,11190,11170,211
20241106,141500,3113916900,11150,11170,11190,11150,1329
20241106,141400,3099074110,11180,11180,11190,11180,724
20241106,141300,3090975440,11190,11210,11210,11180,1433
20241106,141200,3074937590,11220,11180,11220,11180,482
20241106,141100,3069537320,11200,11170,11200,11170,258
20241106,141000,3066655220,11160,11220,11220,11160,1451
20241106,140900,3050431390,11200,11150,11220,11150,2814
20241106,140800,3018949080,11160,11150,11160,11140,690
20241106,140700,3011249200,11140,11150,11160,11130,1085
20241106,140600,2999160550,11140,11140,11160,11120,937
20241106,140500,2988720120,11130,11140,11150,11120,1378
20241106,140400,2973368810,11150,11110,11160,11110,1220
20241106,140300,2959788060,11120,11110,11120,11100,1166
20241106,140200,2946832720,11110,11100,11120,11100,455
20241106,140100,2941777570,11110,11130,11130,11110,378
20241106,140000,2937575810,11120,11120,11120,11090,2331
20241106,135900,2911676200,11110,11110,11110,11090,1090
20241106,135800,2899573380,11110,11110,11110,11050,2625
20241106,135700,2870466850,11110,11120,11120,11110,140
20241106,135600,2868911130,11110,11090,11110,11080,545
20241106,135500,2862864390,11100,11100,11100,11100,285
20241106,135400,2859700890,11100,11100,11100,11070,1298
20241106,135300,2845302320,11110,11130,11140,11110,451
20241106,135200,2840280570,11130,11090,11130,11090,1319
20241106,135100,2825616660,11120,11090,11120,11080,1239
20241106,135000,2811869140,11090,11090,11090,11060,229
20241106,134900,2809331900,11040,11080,11080,11040,1238
20241106,134800,2795650040,11100,11030,11100,11030,1285
20241106,134700,2781456350,11030,11010,11030,11010,916
20241106,134600,2771358640,11010,10970,11010,10960,934
20241106,134500,2761106230,10960,11000,11000,10960,2502
20241106,134400,2733633510,11000,11020,11040,11000,1728
20241106,134300,2714609300,11020,11030,11030,11020,342
20241106,134200,2710837970,11040,11030,11050,11030,68
20241106,134100,2710087660,11040,11040,11060,11040,433
20241106,134000,2705305120,11050,11050,11050,11050,118
20241106,133900,2704001220,11040,11050,11050,11010,365
20241106,133800,2699979070,11010,11010,11020,11010,670
20241106,133700,2692597070,11020,11020,11020,11020,2
20241106,133600,2692575030,11020,11050,11050,11010,312
20241106,133500,2689136310,11020,11020,11020,11020,599
20241106,133400,2682535330,11020,11060,11060,11020,59
20241106,133300,2681884600,11030,11040,11050,11030,443
20241106,133200,2676991910,11040,11020,11070,11020,876
20241106,133100,2667315330,11050,10980,11050,10980,883
20241106,133000,2657596790,10990,10980,10990,10980,303
20241106,132900,2654268250,10980,10990,10990,10980,223
20241106,132800,2651819250,10980,10990,10990,10980,1103
20241106,132700,2639707820,10990,10990,10990,10990,13
20241106,132600,2639564950,10990,10990,10990,10980,709
20241106,132500,2631775040,10990,10990,10990,10990,588
20241106,132400,2625312920,10980,11000,11000,10980,1107
20241106,132300,2613149500,10990,10990,10990,10990,416
20241106,132200,2608577660,10990,11000,11000,10990,150
20241106,132100,2606928960,10990,11000,11000,10990,374
20241106,132000,2602818500,11000,11010,11010,10990,843
20241106,131900,2593549030,11010,11020,11020,11000,571
20241106,131800,2587260150,11020,11040,11070,11020,1696
20241106,131700,2568519230,11020,11050,11050,11020,989
20241106,131600,2557604450,11060,11050,11070,11050,71
20241106,131500,2556819830,11040,11050,11050,11040,272
20241106,131400,2553816890,11040,11030,11070,11000,2403
20241106,131300,2527261920,11050,11010,11050,10980,1561
20241106,131200,2510059970,11000,10970,11000,10970,3242
20241106,131100,2474428010,10960,10960,10970,10960,1296
20241106,131000,2460223380,10970,10980,10980,10970,533
20241106,130900,2454376240,10980,10990,11000,10980,599
20241106,130800,2447793530,10990,10990,10990,10990,283
20241106,130700,2444683360,10990,11000,11000,10980,539
20241106,130600,2438759730,10960,10970,11000,10950,1437
20241106,130500,2423014830,10970,10970,11000,10970,1203
20241106,130400,2409809340,10970,10970,10980,10970,2473
20241106,130300,2382673530,10970,11010,11010,10970,6764
20241106,130200,2308310160,11020,11020,11020,11020,1568
20241106,130100,2291030800,11020,11010,11020,11010,338
20241106,130000,2287308060,11010,11020,11030,11010,37
20241106,125900,2286900560,11010,11010,11020,11010,1057
20241106,125800,2275253500,11010,11030,11030,11010,1931
20241106,125700,2253974970,11020,11030,11030,11020,818
20241106,125600,2244960390,11030,11030,11030,11020,481
20241106,125500,2239656760,11030,11030,11030,11030,130
20241106,125400,2238222860,11030,11030,11030,11030,150
20241106,125300,2236568360,11030,11030,11050,11030,543
20241106,125200,2230577360,11030,11060,11060,11020,1567
20241106,125100,2213287810,11050,11050,11050,11050,17
20241106,125000,2213099960,11050,11030,11050,11020,708
20241106,124900,2205290270,11030,11030,11040,11030,102
20241106,124800,2204164910,11030,11030,11030,11030,100
20241106,124700,2203061910,11080,11030,11080,11020,914
20241106,124600,2192982110,11020,11040,11050,11020,2023
20241106,124500,2170665220,11040,11080,11080,11040,809
20241106,124400,2161716310,11090,11090,11100,11090,33
20241106,124300,2161350310,11090,11090,11090,11090,711
20241106,124200,2153465320,11090,11100,11100,11090,155
20241106,124100,2151746020,11100,11100,11100,11080,246
20241106,124000,2149018280,11090,11080,11090,11060,477
20241106,123900,2143736600,11060,11040,11060,11040,1635
20241106,123800,2125661610,11050,11020,11090,11020,1052
20241106,123700,2114028880,11020,11040,11040,11020,2620
20241106,123600,2085130190,11040,11050,11070,11040,1115
20241106,123500,2072807870,11050,11100,11100,11050,5451
20241106,123400,2012528790,11140,11080,11140,11070,565
20241106,123300,2006250650,11070,11090,11090,11070,1291
20241106,123200,1991946360,11090,11090,11100,11090,1087
20241106,123100,1979888930,11090,11110,11110,11090,1849
20241106,123000,1959376620,11110,11130,11130,11110,2273
20241106,122900,1934101200,11190,11140,11190,11130,878
20241106,122800,1924325940,11140,11180,11180,11140,4035
20241106,122700,1879313050,11190,11180,11190,11180,251
20241106,122600,1876506370,11180,11190,11190,11180,513
20241106,122500,1870770640,11190,11190,11190,11190,11
20241106,122400,1870647550,11190,11190,11200,11190,637
20241106,122300,1863519320,11190,11200,11200,11190,235
20241106,122200,1860889660,11180,11190,11190,11180,633
20241106,122100,1853807300,11200,11200,11200,11200,1
20241106,122000,1853796100,11190,11190,11190,11190,108
20241106,121900,1852587580,11190,11200,11200,11190,249
20241106,121800,1849799880,11210,11190,11210,11190,169
20241106,121700,1847908420,11190,11210,11210,11190,54
20241106,121600,1847304140,11210,11180,11210,11180,75
20241106,121500,1846463420,11210,11190,11210,11180,351
20241106,121400,1842533380,11200,11210,11210,11200,204
20241106,121300,1840248570,11210,11180,11210,11180,263
20241106,121200,1837305230,11180,11200,11200,11180,1616
20241106,121100,1819223940,11210,11210,11210,11210,0
20241106,121000,1819223940,11210,11180,11210,11180,266
20241106,120900,1816242380,11210,11170,11210,11170,1012
20241106,120800,1804922990,11170,11170,11170,11170,132
20241106,120700,1803448550,11170,11200,11220,11170,574
20241106,120600,1797023520,11210,11160,11220,11150,422
20241106,120500,1792312410,11150,11220,11220,11130,9278
20241106,120400,1688536640,11220,11230,11230,11220,1495
20241106,120300,1671748300,11230,11250,11250,11230,5813
20241106,120200,1606410060,11250,11260,11260,11250,802
20241106,120100,1597387010,11260,11260,11260,11260,43
20241106,120000,1596902830,11260,11260,11260,11260,11
20241106,115900,1596778970,11260,11260,11260,11260,558
20241106,115800,1590495890,11260,11250,11260,11250,302
20241106,115700,1587097390,11250,11260,11260,11250,540
20241106,115600,1581019170,11260,11260,11260,11260,2130
20241106,115500,1557035370,11270,11270,11270,11270,438
20241106,115400,1552099110,11270,11270,11270,11270,6
20241106,115300,1552031490,11270,11280,11280,11270,360
20241106,115200,1547971790,11280,11280,11280,11280,56
20241106,115100,1547340110,11280,11290,11290,11280,113
20241106,115000,1546064970,11290,11290,11290,11290,1370
20241106,114900,1530597670,11290,11300,11300,11290,7
20241106,114800,1530518590,11300,11290,11300,11290,213
20241106,114700,1528112810,11290,11310,11310,11290,463
20241106,114600,1522880790,11310,11320,11320,11310,131
20241106,114500,1521397970,11340,11330,11340,11330,248
20241106,114400,1518587170,11320,11320,11320,11320,429
20241106,114300,1513730890,11340,11300,11340,11300,620
20241106,114200,1506711720,11300,11290,11300,11290,54
20241106,114100,1506101560,11290,11320,11320,11290,1101
20241106,114000,1493649420,11320,11310,11320,11310,350
20241106,113900,1489689670,11310,11300,11310,11300,111
20241106,113800,1488434780,11290,11290,11290,11290,171
20241106,113700,1486504190,11320,11280,11320,11270,569
20241106,113600,1480082210,11280,11260,11350,11260,1929
20241106,113500,1458256500,11260,11290,11290,11260,2297
20241106,113400,1432355910,11290,11330,11330,11290,2
20241106,113300,1432333290,11330,11300,11330,11300,332
20241106,113200,1428576290,11310,11330,11330,11310,1038
20241106,113100,1416825500,11330,11340,11340,11330,176
20241106,113000,1414830870,11370,11360,11370,11360,133
20241106,112900,1413319810,11350,11330,11350,11330,438
20241106,112800,1408352310,11330,11340,11340,11330,472
20241106,112700,1403001170,11340,11330,11340,11330,289
20241106,112600,1399724720,11320,11320,11320,11320,1984
20241106,112500,1377265840,11320,11320,11320,11310,687
20241106,112400,1369490250,11310,11310,11310,11310,455
20241106,112300,1364344200,11310,11310,11310,11310,65
20241106,112200,1363609050,11310,11310,11310,11310,51
20241106,112100,1363032240,11310,11290,11310,11290,1811
20241106,112000,1342566050,11290,11300,11300,11290,1711
20241106,111900,1323244110,11300,11310,11330,11300,1768
20241106,111800,1303258320,11340,11360,11360,11340,2694
20241106,111700,1272673830,11360,11360,11370,11360,1624
20241106,111600,1254224740,11370,11370,11370,11370,667
20241106,111500,1246640950,11370,11370,11380,11370,773
20241106,111400,1237850640,11370,11370,11380,11370,1338
20241106,111300,1222635570,11380,11380,11380,11370,509
20241106,111200,1216844270,11380,11370,11390,11370,2264
20241106,111100,1191078260,11370,11350,11370,11350,1400
20241106,111000,1175172020,11350,11340,11350,11340,223
20241106,110900,1172642160,11350,11310,11350,11310,275
20241106,110800,1169522800,11310,11340,11340,11310,795
20241106,110700,1160512700,11350,11340,11350,11330,228
20241106,110600,1157927180,11340,11330,11340,11330,682
20241106,110500,1150196160,11330,11310,11330,11300,549
20241106,110400,1143985170,11310,11310,11310,11310,0
20241106,110300,1143985170,11310,11310,11310,11310,293
20241106,110200,1140671340,11320,11300,11320,11300,204
20241106,110100,1138366100,11290,11290,11290,11290,1
20241106,110000,1138354810,11290,11300,11300,11290,14
20241106,105900,1138196740,11280,11280,11280,11280,205
20241106,105800,1135884340,11280,11270,11280,11270,347
20241106,105700,1131973480,11280,11280,11280,11280,4
20241106,105600,1131928360,11270,11300,11300,11270,5
20241106,105500,1131871940,11270,11270,11270,11270,1
20241106,105400,1131860670,11270,11290,11300,11270,618
20241106,105300,1124890970,11280,11260,11280,11260,270
20241106,105200,1121848800,11250,11250,11250,11250,57
20241106,105100,1121207550,11250,11280,11280,11250,3741
20241106,105000,1079064720,11270,11280,11280,11270,32
20241106,104900,1078704070,11280,11280,11290,11270,252
20241106,104800,1075863350,11280,11290,11290,11280,429
20241106,104700,1071024210,11280,11280,11280,11270,388
20241106,104600,1066647590,11270,11280,11280,11270,181
20241106,104500,1064606480,11280,11280,11290,11280,346
20241106,104400,1060703100,11270,11270,11280,11270,212
20241106,104300,1058311860,11270,11270,11270,11270,24
20241106,104200,1058041380,11270,11280,11280,11270,62
20241106,104100,1057342120,11270,11270,11280,11270,1022
20241106,104000,1045823180,11280,11280,11280,11280,793
20241106,103900,1036878140,11280,11290,11300,11280,490
20241106,103800,1031345950,11290,11290,11290,11290,69
20241106,103700,1030566940,11280,11290,11290,11280,187
20241106,103600,1028456050,11290,11300,11300,11290,2064
20241106,103500,1005142410,11300,11320,11320,11300,3089
20241106,103400,970212640,11310,11330,11330,11310,705
20241106,103300,962231120,11330,11330,11330,11330,10
20241106,103200,962117820,11330,11330,11330,11330,23
20241106,103100,961857230,11330,11350,11350,11330,206
20241106,103000,959522420,11340,11330,11340,11320,401
20241106,102900,954977860,11330,11340,11340,11330,268
20241106,102800,951939400,11340,11340,11350,11340,233
20241106,102700,949297150,11340,11350,11350,11340,273
20241106,102600,946200930,11350,11350,11350,11350,1
20241106,102500,946189580,11340,11350,11350,11340,97
20241106,102400,945088660,11340,11370,11370,11340,200
20241106,102300,942814940,11330,11370,11370,11330,5
20241106,102200,942758210,11380,11370,11380,11320,479
20241106,102100,937318600,11370,11360,11370,11350,354
20241106,102000,933295020,11370,11350,11370,11350,3677
20241106,101900,891552560,11350,11350,11350,11340,92
20241106,101800,890508400,11350,11340,11350,11340,80
20241106,101700,889601180,11330,11350,11350,11320,351
20241106,101600,885622750,11350,11340,11350,11330,1400
20241106,101500,869752960,11350,11330,11350,11330,57
20241106,101400,869107070,11340,11340,11340,11340,10
20241106,101300,868993670,11340,11340,11350,11320,517
20241106,101200,863126420,11340,11340,11340,11340,637
20241106,101100,855902840,11330,11330,11330,11330,369
20241106,101000,851722070,11320,11310,11320,11310,615
20241106,100900,844765270,11320,11320,11320,11320,26
20241106,100800,844470950,11320,11320,11320,11320,5
20241106,100700,844414350,11310,11320,11320,11310,20
20241106,100600,844187970,11300,11300,11300,11290,860
20241106,100500,834472070,11300,11290,11300,11290,37
20241106,100400,834054330,11300,11310,11310,11300,145
20241106,100300,832415590,11310,11330,11330,11310,200
20241106,100200,830151400,11330,11320,11330,11320,205
20241106,100100,827828950,11330,11330,11330,11330,92
20241106,100000,826786590,11330,11330,11330,11280,224
20241106,095900,824256730,11330,11330,11330,11290,606
20241106,095800,817410770,11340,11320,11340,11310,646
20241106,095700,810101040,11310,11320,11320,11310,1174
20241106,095600,796817410,11320,11310,11340,11310,330
20241106,095500,793080100,11310,11310,11350,11310,357
20241106,095400,789040580,11310,11300,11310,11300,30
20241106,095300,788701570,11300,11290,11300,11290,182
20241106,095200,786645120,11290,11280,11290,11280,147
20241106,095100,784986750,11280,11290,11300,11280,278
20241106,095000,781850830,11310,11290,11310,11290,402
20241106,094900,777312230,11280,11290,11340,11280,2119
20241106,094800,753405710,11290,11330,11330,11290,6352
20241106,094700,681610120,11360,11340,11360,11340,144
20241106,094600,679976520,11340,11330,11350,11330,59
20241106,094500,679307040,11330,11350,11360,11330,1013
20241106,094400,667809030,11330,11340,11340,11330,1122
20241106,094300,655095560,11340,11350,11350,11340,112
20241106,094200,653824860,11360,11350,11360,11320,727
20241106,094100,645574160,11340,11300,11340,11300,88
20241106,094000,644576620,11340,11300,11340,11300,285
20241106,093900,641352520,11350,11320,11350,11290,2624
20241106,093800,611700340,11310,11330,11330,11310,1011
20241106,093700,600257590,11330,11340,11340,11330,588
20241106,093600,593594800,11340,11360,11360,11340,1151
20241106,093500,580541180,11350,11360,11390,11350,526
20241106,093400,574568550,11360,11370,11390,11360,464
20241106,093300,569290450,11370,11370,11370,11370,90
20241106,093200,568267150,11380,11390,11390,11380,362
20241106,093100,564147320,11380,11370,11380,11370,1768
20241106,093000,544029040,11340,11350,11380,11340,1535
20241106,092900,526604920,11360,11360,11370,11360,1731
20241106,092800,506940570,11360,11360,11360,11360,0
20241106,092700,506940570,11360,11340,11360,11330,52
20241106,092600,506349980,11360,11330,11360,11330,420
20241106,092500,501588750,11350,11340,11350,11330,1412
20241106,092400,485572480,11350,11350,11350,11340,674
20241106,092300,477923590,11350,11340,11350,11340,112
20241106,092200,476652900,11350,11360,11360,11340,352
20241106,092100,472656480,11370,11370,11370,11360,879
20241106,092000,462670440,11370,11360,11380,11360,1018
20241106,091900,451105350,11380,11370,11380,11360,467
20241106,091800,445794690,11380,11390,11390,11370,551
20241106,091700,439523230,11390,11410,11410,11380,636
20241106,091600,432274470,11410,11410,11410,11400,1022
20241106,091500,420617010,11410,11420,11420,11390,1319
20241106,091400,405573830,11420,11420,11430,11420,308
20241106,091300,402056430,11420,11430,11430,11420,1203
20241106,091200,388315350,11420,11400,11430,11400,1645
20241106,091100,369530790,11410,11390,11420,11390,2510
20241106,091000,340908120,11370,11330,11390,11330,5181
20241106,090900,281986240,11330,11340,11350,11330,605
20241106,090800,275129620,11330,11360,11360,11330,412
20241106,090700,270453380,11370,11360,11370,11360,732
20241106,090600,262134540,11360,11310,11360,11310,4041
20241106,090500,216366570,11310,11290,11310,11290,2653
20241106,090400,186386600,11290,11340,11340,11290,6622
20241106,090300,111433760,11340,11330,11350,11320,2401
20241106,090200,84220460,11330,11330,11370,11330,2475
20241106,090100,56130830,11330,11310,11340,11310,1608
20241106,090000,37900930,11310,11300,11350,11300,3350