stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,194300,6275864390,10200,10200,10200,10200,14636
20241111,194200,6275864390,10200,10200,10200,10200,0
20241111,194100,6275864390,10200,10200,10200,10200,0
20241111,194000,6275864390,10200,10200,10200,10200,0
20241111,193900,6275864390,10200,10200,10200,10200,0
20241111,193800,6275864390,10200,10200,10200,10200,0
20241111,193700,6275864390,10200,10200,10200,10200,0
20241111,193600,6275864390,10200,10200,10200,10200,0
20241111,193500,6275864390,10200,10200,10200,10200,0
20241111,193400,6275864390,10200,10200,10200,10200,0
20241111,193300,6275864390,10200,10200,10200,10200,0
20241111,193200,6275864390,10200,10200,10200,10200,0
20241111,193100,6275864390,10200,10200,10200,10200,0
20241111,193000,6275864390,10200,10200,10200,10200,0
20241111,192900,6275864390,10200,10200,10200,10200,0
20241111,192800,6275864390,10200,10200,10200,10200,0
20241111,192700,6275864390,10200,10200,10200,10200,0
20241111,192600,6275864390,10200,10200,10200,10200,0
20241111,192500,6275864390,10200,10200,10200,10200,0
20241111,192400,6275864390,10200,10200,10200,10200,0
20241111,192300,6275864390,10200,10200,10200,10200,0
20241111,192200,6275864390,10200,10200,10200,10200,0
20241111,192100,6275864390,10200,10200,10200,10200,0
20241111,192000,6275864390,10200,10200,10200,10200,0
20241111,191900,6275864390,10200,10200,10200,10200,0
20241111,191800,6275864390,10200,10200,10200,10200,0
20241111,191700,6275864390,10200,10200,10200,10200,0
20241111,191600,6275864390,10200,10200,10200,10200,0
20241111,191500,6275864390,10200,10200,10200,10200,0
20241111,191400,6275864390,10200,10200,10200,10200,0
20241111,191300,6275864390,10200,10200,10200,10200,14636
20241111,191200,6275864390,10200,10200,10200,10200,0
20241111,191100,6275864390,10200,10200,10200,10200,0
20241111,191000,6275864390,10200,10200,10200,10200,0
20241111,190900,6275864390,10200,10200,10200,10200,0
20241111,190800,6275864390,10200,10200,10200,10200,0
20241111,190700,6275864390,10200,10200,10200,10200,0
20241111,190600,6275864390,10200,10200,10200,10200,0
20241111,190500,6275864390,10200,10200,10200,10200,0
20241111,190400,6275864390,10200,10200,10200,10200,0
20241111,190300,6275864390,10200,10200,10200,10200,0
20241111,190200,6275864390,10200,10200,10200,10200,0
20241111,190100,6275864390,10200,10200,10200,10200,0
20241111,190000,6275864390,10200,10200,10200,10200,0
20241111,185900,6275864390,10200,10200,10200,10200,0
20241111,185800,6275864390,10200,10200,10200,10200,0
20241111,185700,6275864390,10200,10200,10200,10200,0
20241111,185600,6275864390,10200,10200,10200,10200,0
20241111,185500,6275864390,10200,10200,10200,10200,0
20241111,185400,6275864390,10200,10200,10200,10200,0
20241111,185300,6275864390,10200,10200,10200,10200,0
20241111,185200,6275864390,10200,10200,10200,10200,0
20241111,185100,6275864390,10200,10200,10200,10200,0
20241111,185000,6275864390,10200,10200,10200,10200,0
20241111,184900,6275864390,10200,10200,10200,10200,0
20241111,184800,6275864390,10200,10200,10200,10200,0
20241111,184700,6275864390,10200,10200,10200,10200,0
20241111,184600,6275864390,10200,10200,10200,10200,0
20241111,184500,6275864390,10200,10200,10200,10200,0
20241111,184400,6275864390,10200,10200,10200,10200,0
20241111,184300,6275864390,10200,10200,10200,10200,14636
20241111,184200,6275864390,10200,10200,10200,10200,0
20241111,184100,6275864390,10200,10200,10200,10200,0
20241111,184000,6275864390,10200,10200,10200,10200,0
20241111,183900,6275864390,10200,10200,10200,10200,0
20241111,183800,6275864390,10200,10200,10200,10200,0
20241111,183700,6275864390,10200,10200,10200,10200,0
20241111,183600,6275864390,10200,10200,10200,10200,0
20241111,183500,6275864390,10200,10200,10200,10200,0
20241111,183400,6275864390,10200,10200,10200,10200,0
20241111,183300,6275864390,10200,10200,10200,10200,0
20241111,183200,6275864390,10200,10200,10200,10200,0
20241111,183100,6275864390,10200,10200,10200,10200,0
20241111,183000,6275864390,10200,10200,10200,10200,0
20241111,182900,6275864390,10200,10200,10200,10200,0
20241111,182800,6275864390,10200,10200,10200,10200,0
20241111,182700,6275864390,10200,10200,10200,10200,0
20241111,182600,6275864390,10200,10200,10200,10200,0
20241111,182500,6275864390,10200,10200,10200,10200,0
20241111,182400,6275864390,10200,10200,10200,10200,0
20241111,182300,6275864390,10200,10200,10200,10200,0
20241111,182200,6275864390,10200,10200,10200,10200,0
20241111,182100,6275864390,10200,10200,10200,10200,0
20241111,182000,6275864390,10200,10200,10200,10200,0
20241111,181900,6275864390,10200,10200,10200,10200,0
20241111,181800,6275864390,10200,10200,10200,10200,0
20241111,181700,6275864390,10200,10200,10200,10200,0
20241111,181600,6275864390,10200,10200,10200,10200,0
20241111,181500,6275864390,10200,10200,10200,10200,0
20241111,181400,6275864390,10200,10200,10200,10200,0
20241111,181300,6275864390,10200,10200,10200,10200,14636
20241111,181200,6275864390,10200,10200,10200,10200,0
20241111,181100,6275864390,10200,10200,10200,10200,0
20241111,181000,6275864390,10200,10200,10200,10200,0
20241111,180900,6275864390,10200,10200,10200,10200,0
20241111,180800,6275864390,10200,10200,10200,10200,0
20241111,180700,6275864390,10200,10200,10200,10200,0
20241111,180600,6275864390,10200,10200,10200,10200,0
20241111,180500,6275864390,10200,10200,10200,10200,0
20241111,180400,6275864390,10200,10200,10200,10200,0
20241111,180300,6275864390,10200,10200,10200,10200,0
20241111,180200,6275864390,10200,10200,10200,10200,0
20241111,180100,6275864390,10200,10200,10200,10200,0
20241111,180000,6275864390,10200,10200,10200,10200,0
20241111,175900,6275864390,10200,10200,10200,10200,0
20241111,175800,6275864390,10200,10200,10200,10200,0
20241111,175700,6275864390,10200,10200,10200,10200,0
20241111,175600,6275864390,10200,10200,10200,10200,0
20241111,175500,6275864390,10200,10200,10200,10200,0
20241111,175400,6275864390,10200,10200,10200,10200,0
20241111,175300,6275864390,10200,10200,10200,10200,0
20241111,175200,6275864390,10200,10200,10200,10200,0
20241111,175100,6275864390,10200,10200,10200,10200,0
20241111,175000,6275864390,10200,10200,10200,10200,0
20241111,174900,6275864390,10200,10200,10200,10200,0
20241111,174800,6275864390,10200,10200,10200,10200,0
20241111,174700,6275864390,10200,10200,10200,10200,0
20241111,174600,6275864390,10200,10200,10200,10200,0
20241111,174500,6275864390,10200,10200,10200,10200,0
20241111,174400,6275864390,10200,10200,10200,10200,0
20241111,174300,6275864390,10200,10200,10200,10200,14636
20241111,174200,6275864390,10200,10200,10200,10200,0
20241111,174100,6275864390,10200,10200,10200,10200,0
20241111,174000,6275864390,10200,10200,10200,10200,0
20241111,173900,6275864390,10200,10200,10200,10200,0
20241111,173800,6275864390,10200,10200,10200,10200,0
20241111,173700,6275864390,10200,10200,10200,10200,0
20241111,173600,6275864390,10200,10200,10200,10200,0
20241111,173500,6275864390,10200,10200,10200,10200,0
20241111,173400,6275864390,10200,10200,10200,10200,0
20241111,173300,6275864390,10200,10200,10200,10200,0
20241111,173200,6275864390,10200,10200,10200,10200,0
20241111,173100,6275864390,10200,10200,10200,10200,0
20241111,173000,6275864390,10200,10200,10200,10200,0
20241111,172900,6275864390,10200,10200,10200,10200,0
20241111,172800,6275864390,10200,10200,10200,10200,0
20241111,172700,6275864390,10200,10200,10200,10200,0
20241111,172600,6275864390,10200,10200,10200,10200,0
20241111,172500,6275864390,10200,10200,10200,10200,0
20241111,172400,6275864390,10200,10200,10200,10200,0
20241111,172300,6275864390,10200,10200,10200,10200,0
20241111,172200,6275864390,10200,10200,10200,10200,0
20241111,172100,6275864390,10200,10200,10200,10200,0
20241111,172000,6275864390,10200,10200,10200,10200,0
20241111,171900,6275864390,10200,10200,10200,10200,0
20241111,171800,6275864390,10200,10200,10200,10200,0
20241111,171700,6275864390,10200,10200,10200,10200,0
20241111,171600,6275864390,10200,10200,10200,10200,0
20241111,171500,6275864390,10200,10200,10200,10200,0
20241111,171400,6275864390,10200,10200,10200,10200,0
20241111,171300,6275864390,10200,10200,10200,10200,14636
20241111,171200,6275864390,10200,10200,10200,10200,0
20241111,171100,6275864390,10200,10200,10200,10200,0
20241111,171000,6275864390,10200,10200,10200,10200,0
20241111,170900,6275864390,10200,10200,10200,10200,0
20241111,170800,6275864390,10200,10200,10200,10200,0
20241111,170700,6275864390,10200,10200,10200,10200,0
20241111,170600,6275864390,10200,10200,10200,10200,0
20241111,170500,6275864390,10200,10200,10200,10200,0
20241111,170400,6275864390,10200,10200,10200,10200,0
20241111,170300,6275864390,10200,10200,10200,10200,0
20241111,170200,6275864390,10200,10200,10200,10200,0
20241111,170100,6275864390,10200,10200,10200,10200,0
20241111,170000,6275864390,10200,10200,10200,10200,0
20241111,165900,6275864390,10200,10200,10200,10200,0
20241111,165800,6275864390,10200,10200,10200,10200,0
20241111,165700,6275864390,10200,10200,10200,10200,0
20241111,165600,6275864390,10200,10200,10200,10200,0
20241111,165500,6275864390,10200,10200,10200,10200,0
20241111,165400,6275864390,10200,10200,10200,10200,0
20241111,165300,6275864390,10200,10200,10200,10200,0
20241111,165200,6275864390,10200,10200,10200,10200,0
20241111,165100,6275864390,10200,10200,10200,10200,0
20241111,165000,6275864390,10200,10200,10200,10200,0
20241111,164900,6275864390,10200,10200,10200,10200,0
20241111,164800,6275864390,10200,10200,10200,10200,0
20241111,164700,6275864390,10200,10200,10200,10200,0
20241111,164600,6275864390,10200,10200,10200,10200,0
20241111,164500,6275864390,10200,10200,10200,10200,0
20241111,164400,6275864390,10200,10200,10200,10200,0
20241111,164300,6275864390,10200,10200,10200,10200,14636
20241111,164200,6275864390,10200,10200,10200,10200,0
20241111,164100,6275864390,10200,10200,10200,10200,0
20241111,164000,6275864390,10200,10200,10200,10200,0
20241111,163900,6275864390,10200,10200,10200,10200,0
20241111,163800,6275864390,10200,10200,10200,10200,0
20241111,163700,6275864390,10200,10200,10200,10200,0
20241111,163600,6275864390,10200,10200,10200,10200,0
20241111,163500,6275864390,10200,10200,10200,10200,0
20241111,163400,6275864390,10200,10200,10200,10200,0
20241111,163300,6275864390,10200,10200,10200,10200,0
20241111,163200,6275864390,10200,10200,10200,10200,0
20241111,163100,6275864390,10200,10200,10200,10200,0
20241111,163000,6275864390,10200,10200,10200,10200,0
20241111,162900,6275864390,10200,10200,10200,10200,0
20241111,162800,6275864390,10200,10200,10200,10200,0
20241111,162700,6275864390,10200,10200,10200,10200,0
20241111,162600,6275864390,10200,10200,10200,10200,0
20241111,162500,6275864390,10200,10200,10200,10200,0
20241111,162400,6275864390,10200,10200,10200,10200,0
20241111,162300,6275864390,10200,10200,10200,10200,0
20241111,162200,6275864390,10200,10200,10200,10200,0
20241111,162100,6275864390,10200,10200,10200,10200,0
20241111,162000,6275864390,10200,10200,10200,10200,0
20241111,161900,6275864390,10200,10200,10200,10200,0
20241111,161800,6275864390,10200,10200,10200,10200,0
20241111,161700,6275864390,10200,10200,10200,10200,0
20241111,161600,6275864390,10200,10200,10200,10200,0
20241111,161500,6275864390,10200,10200,10200,10200,0
20241111,161400,6275864390,10200,10200,10200,10200,0
20241111,161300,6275864390,10200,10200,10200,10200,14636
20241111,161200,6275864390,10200,10200,10200,10200,0
20241111,161100,6275864390,10200,10200,10200,10200,0
20241111,161000,6275864390,10200,10200,10200,10200,0
20241111,160900,6275864390,10200,10200,10200,10200,0
20241111,160800,6275864390,10200,10200,10200,10200,0
20241111,160700,6275864390,10200,10200,10200,10200,0
20241111,160600,6275864390,10200,10200,10200,10200,0
20241111,160500,6275864390,10200,10200,10200,10200,0
20241111,160400,6275864390,10200,10200,10200,10200,0
20241111,160300,6275864390,10200,10200,10200,10200,0
20241111,160200,6275864390,10200,10200,10200,10200,0
20241111,160100,6275864390,10200,10200,10200,10200,0
20241111,160000,6275864390,10200,10200,10200,10200,0
20241111,155900,6275864390,10200,10200,10200,10200,0
20241111,155800,6275864390,10200,10200,10200,10200,0
20241111,155700,6275864390,10200,10200,10200,10200,0
20241111,155600,6275864390,10200,10200,10200,10200,0
20241111,155500,6275864390,10200,10200,10200,10200,0
20241111,155400,6275864390,10200,10200,10200,10200,0
20241111,155300,6275864390,10200,10200,10200,10200,0
20241111,155200,6275864390,10200,10200,10200,10200,0
20241111,155100,6275864390,10200,10200,10200,10200,0
20241111,155000,6275864390,10200,10200,10200,10200,0
20241111,154900,6275864390,10200,10200,10200,10200,0
20241111,154800,6275864390,10200,10200,10200,10200,0
20241111,154700,6275864390,10200,10200,10200,10200,0
20241111,154600,6275864390,10200,10200,10200,10200,0
20241111,154500,6275864390,10200,10200,10200,10200,0
20241111,154400,6275864390,10200,10200,10200,10200,0
20241111,154300,6275864390,10200,10200,10200,10200,14636
20241111,154200,6275864390,10200,10200,10200,10200,0
20241111,154100,6275864390,10200,10200,10200,10200,0
20241111,154000,6275864390,10200,10200,10200,10200,0
20241111,153900,6275864390,10200,10200,10200,10200,0
20241111,153800,6275864390,10200,10200,10200,10200,0
20241111,153700,6275864390,10200,10200,10200,10200,0
20241111,153600,6275864390,10200,10200,10200,10200,0
20241111,153500,6275864390,10200,10200,10200,10200,0
20241111,153400,6275864390,10200,10200,10200,10200,0
20241111,153300,6275864390,10200,10200,10200,10200,0
20241111,153200,6275864390,10200,10200,10200,10200,0
20241111,153100,6275864390,10200,10200,10200,10200,0
20241111,153000,6275864390,10200,10200,10200,10200,14636
20241111,152900,6126577190,10210,10210,10210,10210,0
20241111,152800,6126577190,10210,10210,10210,10210,0
20241111,152700,6126577190,10210,10210,10210,10210,0
20241111,152600,6126577190,10210,10210,10210,10210,0
20241111,152500,6126577190,10210,10210,10210,10210,0
20241111,152400,6126577190,10210,10210,10210,10210,0
20241111,152300,6126577190,10210,10210,10210,10210,0
20241111,152200,6126577190,10210,10210,10210,10210,0
20241111,152100,6126577190,10210,10210,10210,10210,0
20241111,152000,6126577190,10210,10210,10210,10210,0
20241111,151900,6126577190,10210,10210,10210,10180,5368
20241111,151800,6071852930,10200,10200,10220,10200,870
20241111,151700,6062968830,10210,10220,10220,10210,2675
20241111,151600,6035653860,10220,10210,10220,10200,2509
20241111,151500,6010046920,10210,10190,10210,10190,1999
20241111,151400,5989661840,10200,10200,10200,10190,1818
20241111,151300,5971135070,10200,10190,10200,10190,1339
20241111,151200,5957489050,10200,10190,10200,10180,1836
20241111,151100,5938777290,10190,10210,10210,10180,1484
20241111,151000,5923637470,10220,10190,10230,10180,1478
20241111,150900,5908550080,10170,10180,10200,10170,5138
20241111,150800,5856184540,10190,10180,10190,10150,6894
20241111,150700,5786112690,10190,10190,10190,10170,3040
20241111,150600,5755166090,10190,10200,10200,10180,3422
20241111,150500,5720297550,10200,10220,10220,10190,11179
20241111,150400,5606216090,10220,10230,10230,10210,5639
20241111,150300,5548605480,10220,10230,10230,10220,730
20241111,150200,5541140830,10240,10240,10240,10230,979
20241111,150100,5531125000,10230,10240,10240,10230,4190
20241111,150000,5488250310,10240,10240,10240,10230,999
20241111,145900,5478020930,10240,10240,10250,10240,1786
20241111,145800,5459730110,10250,10240,10250,10240,1736
20241111,145700,5441949270,10250,10240,10250,10240,1536
20241111,145600,5426217600,10230,10220,10230,10220,1648
20241111,145500,5409371870,10220,10230,10230,10220,1234
20241111,145400,5396751910,10240,10240,10240,10230,432
20241111,145300,5392332070,10230,10250,10250,10230,3861
20241111,145200,5352818410,10250,10230,10250,10230,731
20241111,145100,5345337690,10240,10240,10250,10240,1511
20241111,145000,5329862700,10250,10250,10250,10240,911
20241111,144900,5320530080,10250,10250,10250,10240,1237
20241111,144800,5307851830,10250,10240,10250,10240,1069
20241111,144700,5296903870,10250,10250,10250,10240,879
20241111,144600,5287897560,10250,10240,10250,10240,963
20241111,144500,5278035950,10240,10240,10240,10240,1042
20241111,144400,5267365870,10240,10230,10240,10230,1611
20241111,144300,5250874110,10230,10230,10240,10220,5941
20241111,144200,5190085210,10240,10240,10240,10230,2437
20241111,144100,5165153130,10240,10230,10240,10230,4070
20241111,144000,5123482160,10240,10240,10240,10230,845
20241111,143900,5114836700,10240,10240,10240,10240,478
20241111,143800,5109941980,10240,10250,10250,10230,2518
20241111,143700,5084162460,10250,10240,10250,10230,1550
20241111,143600,5068294780,10240,10240,10240,10230,517
20241111,143500,5063005530,10230,10230,10240,10230,3523
20241111,143400,5026948180,10240,10240,10240,10230,1245
20241111,143300,5014210430,10240,10250,10250,10230,1450
20241111,143200,4999368770,10250,10250,10260,10250,798
20241111,143100,4991189170,10260,10250,10260,10250,1839
20241111,143000,4972333880,10260,10260,10270,10250,2040
20241111,142900,4951407890,10250,10250,10260,10250,1461
20241111,142800,4936432620,10250,10240,10260,10240,1559
20241111,142700,4920453160,10240,10240,10240,10230,654
20241111,142600,4913761040,10240,10220,10240,10220,1406
20241111,142500,4899379260,10220,10220,10230,10210,3636
20241111,142400,4862221400,10220,10230,10230,10210,1100
20241111,142300,4850985650,10230,10240,10240,10210,8963
20241111,142200,4759355930,10240,10250,10250,10230,1345
20241111,142100,4745588420,10240,10250,10250,10230,2184
20241111,142000,4723227960,10250,10270,10270,10240,7051
20241111,141900,4650972380,10270,10270,10270,10260,899
20241111,141800,4641746690,10270,10270,10270,10260,1334
20241111,141700,4628056370,10270,10260,10280,10260,694
20241111,141600,4620935430,10280,10270,10280,10250,2585
20241111,141500,4594408030,10280,10270,10290,10260,1928
20241111,141400,4574613710,10250,10250,10270,10250,1498
20241111,141300,4559250730,10250,10260,10260,10250,2089
20241111,141200,4537836700,10260,10310,10310,10240,31504
20241111,141100,4213515550,10310,10330,10330,10310,4367
20241111,141000,4168481920,10330,10330,10330,10310,4593
20241111,140900,4121078420,10330,10340,10340,10330,2684
20241111,140800,4093351620,10340,10350,10350,10330,7608
20241111,140700,4014654630,10350,10360,10360,10350,1152
20241111,140600,4002729690,10360,10360,10370,10360,9390
20241111,140500,3905448900,10370,10380,10380,10370,2372
20241111,140400,3880845020,10380,10380,10380,10370,259
20241111,140300,3878157040,10380,10380,10380,10380,65
20241111,140200,3877482340,10380,10380,10380,10370,535
20241111,140100,3871929150,10380,10380,10380,10380,206
20241111,140000,3869790870,10380,10380,10380,10370,43
20241111,135900,3869344540,10370,10370,10380,10370,2769
20241111,135800,3840627330,10380,10380,10380,10370,468
20241111,135700,3835770470,10380,10390,10390,10380,228
20241111,135600,3833403780,10390,10380,10400,10380,131
20241111,135500,3832043700,10410,10390,10410,10370,2207
20241111,135400,3809139150,10400,10410,10410,10390,364
20241111,135300,3805356260,10410,10400,10410,10400,914
20241111,135200,3795845060,10400,10390,10400,10390,1518
20241111,135100,3780058860,10400,10400,10400,10400,116
20241111,135000,3778852460,10400,10400,10400,10390,333
20241111,134900,3775390300,10410,10410,10410,10400,194
20241111,134800,3773371830,10400,10400,10400,10390,330
20241111,134700,3769939840,10390,10400,10400,10390,167
20241111,134600,3768204040,10410,10400,10410,10400,3878
20241111,134500,3727871890,10410,10410,10420,10400,2642
20241111,134400,3700371160,10410,10410,10420,10410,422
20241111,134300,3695977720,10420,10420,10420,10410,186
20241111,134200,3694040420,10410,10420,10420,10410,2361
20241111,134100,3669440910,10420,10420,10420,10420,285
20241111,134000,3666471210,10420,10430,10430,10420,130
20241111,133900,3665115970,10420,10420,10420,10420,586
20241111,133800,3659009850,10420,10420,10430,10420,371
20241111,133700,3655143630,10420,10420,10420,10420,507
20241111,133600,3649860690,10410,10420,10420,10410,318
20241111,133500,3646549140,10430,10420,10430,10420,25
20241111,133400,3646288490,10420,10430,10440,10420,2015
20241111,133300,3625260880,10410,10420,10420,10410,710
20241111,133200,3617867840,10430,10430,10440,10430,117
20241111,133100,3616647240,10430,10430,10430,10420,520
20241111,133000,3611225640,10430,10430,10430,10420,408
20241111,132900,3606973450,10430,10440,10450,10430,584
20241111,132800,3600878370,10440,10430,10440,10430,94
20241111,132700,3599897660,10430,10440,10440,10430,63
20241111,132600,3599240430,10440,10440,10450,10430,1293
20241111,132500,3585738290,10440,10430,10440,10410,1813
20241111,132400,3566828700,10430,10430,10430,10430,50
20241111,132300,3566307200,10430,10420,10430,10420,167
20241111,132200,3564567050,10420,10410,10420,10400,2611
20241111,132100,3537379470,10410,10410,10410,10410,68
20241111,132000,3536671590,10410,10400,10410,10400,1113
20241111,131900,3525096110,10390,10390,10390,10380,516
20241111,131800,3519736030,10390,10380,10390,10370,1314
20241111,131700,3506085720,10370,10390,10390,10370,1934
20241111,131600,3486011290,10390,10390,10390,10380,416
20241111,131500,3481691240,10390,10400,10400,10390,2185
20241111,131400,3458989080,10400,10400,10400,10390,40
20241111,131300,3458573090,10400,10400,10400,10400,120
20241111,131200,3457325090,10400,10410,10410,10400,990
20241111,131100,3447028790,10410,10410,10410,10410,344
20241111,131000,3443447750,10410,10430,10430,10410,586
20241111,130900,3437346580,10420,10430,10430,10420,361
20241111,130800,3433584800,10430,10430,10430,10420,85
20241111,130700,3432698720,10420,10440,10440,10420,749
20241111,130600,3424887210,10440,10450,10450,10440,175
20241111,130500,3423059410,10450,10440,10450,10440,489
20241111,130400,3417954240,10440,10410,10440,10400,3314
20241111,130300,3383430400,10410,10400,10410,10400,1654
20241111,130200,3366228200,10400,10410,10410,10400,226
20241111,130100,3363877390,10410,10410,10410,10410,55
20241111,130000,3363304840,10410,10420,10420,10410,380
20241111,125900,3359348660,10410,10420,10420,10410,1428
20241111,125800,3344482970,10420,10430,10430,10420,476
20241111,125700,3339522600,10430,10430,10430,10430,178
20241111,125600,3337666060,10420,10420,10430,10420,220
20241111,125500,3335373220,10420,10430,10430,10420,1677
20241111,125400,3317882480,10420,10410,10420,10410,665
20241111,125300,3310958430,10410,10390,10410,10390,2170
20241111,125200,3288392420,10400,10400,10400,10390,212
20241111,125100,3286187710,10390,10390,10390,10380,305
20241111,125000,3283019440,10400,10390,10400,10390,342
20241111,124900,3279465750,10390,10390,10390,10380,106
20241111,124800,3278364420,10390,10400,10400,10390,436
20241111,124700,3273833600,10400,10380,10400,10380,244
20241111,124600,3271300160,10380,10390,10390,10380,1814
20241111,124500,3252470330,10400,10390,10400,10380,103
20241111,124400,3251400770,10390,10390,10390,10390,230
20241111,124300,3249011070,10390,10400,10400,10390,990
20241111,124200,3238724680,10400,10400,10400,10400,83
20241111,124100,3237861480,10400,10400,10400,10400,9
20241111,124000,3237767880,10400,10390,10400,10390,456
20241111,123900,3233029620,10390,10390,10390,10380,898
20241111,123800,3223702900,10380,10390,10390,10380,266
20241111,123700,3220941540,10380,10390,10390,10380,165
20241111,123600,3219228830,10390,10370,10390,10370,230
20241111,123500,3216842890,10370,10380,10380,10370,492
20241111,123400,3211740440,10390,10400,10400,10390,260
20241111,123300,3209038830,10400,10400,10400,10400,523
20241111,123200,3203599630,10400,10400,10400,10400,48
20241111,123100,3203100430,10370,10380,10390,10370,501
20241111,123000,3197900150,10390,10390,10390,10380,243
20241111,122900,3195377380,10390,10400,10400,10380,740
20241111,122800,3187694080,10380,10400,10400,10380,197
20241111,122700,3185646450,10400,10400,10410,10400,1248
20241111,122600,3172666480,10410,10400,10410,10400,148
20241111,122500,3171125820,10410,10410,10410,10400,228
20241111,122400,3168753440,10410,10400,10410,10400,106
20241111,122300,3167649990,10400,10410,10410,10400,511
20241111,122200,3162335360,10410,10390,10410,10390,1080
20241111,122100,3151102150,10400,10370,10400,10360,202
20241111,122000,3149009090,10360,10370,10390,10350,9959
20241111,121900,3045698930,10360,10360,10360,10360,200
20241111,121800,3043626930,10360,10370,10370,10350,429
20241111,121700,3039184050,10360,10360,10360,10360,109
20241111,121600,3038054810,10360,10360,10360,10350,577
20241111,121500,3032078800,10360,10360,10360,10350,5224
20241111,121400,2978006640,10350,10360,10370,10350,919
20241111,121300,2968485430,10360,10380,10380,10360,919
20241111,121200,2958963500,10380,10370,10380,10360,609
20241111,121100,2952652000,10370,10370,10370,10370,347
20241111,121000,2949053610,10380,10370,10380,10370,1130
20241111,120900,2937324220,10350,10370,10380,10350,203
20241111,120800,2935219250,10380,10380,10380,10360,152
20241111,120700,2933643060,10350,10360,10370,10350,5394
20241111,120600,2877779990,10370,10360,10370,10360,737
20241111,120500,2870143480,10370,10380,10380,10370,2247
20241111,120400,2846841490,10380,10390,10390,10380,3118
20241111,120300,2814475880,10380,10380,10390,10380,421
20241111,120200,2810104530,10390,10390,10400,10390,320
20241111,120100,2806779450,10390,10390,10390,10390,902
20241111,120000,2797407670,10410,10410,10410,10400,445
20241111,115900,2792778840,10410,10420,10420,10410,376
20241111,115800,2788864530,10420,10420,10420,10420,29
20241111,115700,2788562350,10420,10410,10420,10410,1871
20241111,115600,2769074690,10410,10410,10410,10400,108
20241111,115500,2767950990,10400,10410,10410,10400,179
20241111,115400,2766089370,10410,10400,10420,10400,778
20241111,115300,2757996590,10400,10410,10410,10400,601
20241111,115200,2751746180,10410,10410,10410,10400,239
20241111,115100,2749259190,10410,10410,10410,10410,138
20241111,115000,2747822610,10410,10420,10430,10410,1664
20241111,114900,2730494650,10430,10430,10430,10420,378
20241111,114800,2726555840,10430,10430,10430,10430,97
20241111,114700,2725544130,10430,10430,10430,10430,718
20241111,114600,2718055390,10430,10430,10430,10430,1017
20241111,114500,2707448080,10420,10430,10430,10410,1291
20241111,114400,2693995670,10430,10430,10430,10430,35
20241111,114300,2693630620,10430,10420,10430,10420,40
20241111,114200,2693213700,10430,10430,10430,10430,82
20241111,114100,2692358440,10430,10430,10430,10430,210
20241111,114000,2690168140,10430,10420,10430,10420,120
20241111,113900,2688917350,10430,10430,10440,10430,197
20241111,113800,2686862630,10440,10420,10440,10420,72
20241111,113700,2686112150,10420,10440,10440,10420,108
20241111,113600,2684986210,10440,10420,10440,10420,154
20241111,113500,2683380450,10430,10420,10430,10420,130
20241111,113400,2682024680,10430,10430,10430,10430,40
20241111,113300,2681607480,10420,10430,10430,10420,242
20241111,113200,2679085310,10420,10420,10430,10420,115
20241111,113100,2677886580,10420,10440,10440,10420,338
20241111,113000,2674362750,10440,10440,10440,10430,758
20241111,112900,2666452610,10430,10430,10440,10410,785
20241111,112800,2658275920,10440,10440,10440,10440,117
20241111,112700,2657054440,10440,10430,10440,10430,182
20241111,112600,2655155650,10430,10440,10450,10430,144
20241111,112500,2653653010,10440,10440,10440,10440,261
20241111,112400,2650928170,10450,10460,10460,10450,123
20241111,112300,2649641870,10460,10450,10460,10450,398
20241111,112200,2645482620,10450,10450,10450,10430,460
20241111,112100,2640679550,10450,10450,10450,10440,245
20241111,112000,2638120950,10440,10450,10450,10440,43
20241111,111900,2637671720,10450,10450,10450,10440,81
20241111,111800,2636825280,10460,10450,10460,10450,111
20241111,111700,2635664710,10430,10430,10460,10430,546
20241111,111600,2629969740,10430,10440,10440,10430,454
20241111,111500,2625231710,10430,10440,10440,10430,177
20241111,111400,2623384900,10430,10420,10430,10420,127
20241111,111300,2622060360,10420,10420,10420,10420,2
20241111,111200,2622039520,10420,10420,10420,10410,446
20241111,111100,2617392630,10420,10390,10420,10380,30
20241111,111000,2617081110,10380,10420,10420,10380,4915
20241111,110900,2565990540,10420,10430,10430,10420,91
20241111,110800,2565041760,10400,10430,10430,10400,1179
20241111,110700,2552758360,10420,10420,10420,10420,14
20241111,110600,2552612480,10430,10410,10430,10410,275
20241111,110500,2549748830,10410,10410,10420,10410,198
20241111,110400,2547687620,10410,10410,10420,10410,1006
20241111,110300,2537214750,10400,10430,10430,10400,4085
20241111,110200,2494689010,10430,10420,10430,10420,310
20241111,110100,2491455920,10430,10430,10430,10430,44
20241111,110000,2490997000,10430,10430,10430,10420,167
20241111,105900,2489255480,10430,10430,10430,10410,3780
20241111,105800,2449878700,10440,10450,10450,10430,1623
20241111,105700,2432943890,10440,10430,10440,10430,510
20241111,105600,2427619980,10430,10430,10430,10430,65
20241111,105500,2426942030,10420,10400,10430,10400,2353
20241111,105400,2402454380,10400,10430,10430,10400,10436
20241111,105300,2293839150,10430,10440,10440,10430,1314
20241111,105200,2280131720,10440,10440,10450,10440,1048
20241111,105100,2269189890,10440,10450,10450,10440,189
20241111,105000,2267215580,10450,10460,10460,10450,577
20241111,104900,2261185560,10450,10460,10460,10450,17
20241111,104800,2261007790,10460,10470,10470,10450,543
20241111,104700,2255327700,10460,10470,10470,10460,284
20241111,104600,2252355250,10470,10470,10480,10460,165
20241111,104500,2250628190,10460,10470,10470,10460,73
20241111,104400,2249864080,10470,10460,10480,10460,144
20241111,104300,2248357100,10470,10480,10480,10470,307
20241111,104200,2245139760,10480,10450,10480,10450,757
20241111,104100,2237219250,10480,10450,10480,10450,397
20241111,104000,2233065440,10480,10480,10480,10450,220
20241111,103900,2230762390,10480,10470,10480,10450,917
20241111,103800,2221175800,10460,10460,10470,10460,71
20241111,103700,2220433110,10450,10450,10450,10450,165
20241111,103600,2218708860,10470,10470,10470,10460,209
20241111,103500,2216521310,10460,10460,10460,10450,270
20241111,103400,2213698230,10450,10450,10470,10450,241
20241111,103300,2211178520,10450,10450,10450,10450,267
20241111,103200,2208388370,10440,10440,10440,10430,2585
20241111,103100,2181413300,10440,10460,10460,10440,420
20241111,103000,2177026430,10460,10450,10480,10450,450
20241111,102900,2172314740,10440,10460,10460,10440,882
20241111,102800,2163105880,10440,10460,10460,10440,659
20241111,102700,2156218410,10450,10450,10450,10450,159
20241111,102600,2154556860,10460,10440,10460,10430,984
20241111,102500,2144281740,10460,10490,10490,10440,52
20241111,102400,2143738630,10490,10430,10490,10420,1160
20241111,102300,2131622620,10430,10440,10440,10420,2431
20241111,102200,2106284350,10440,10440,10440,10420,3557
20241111,102100,2069212980,10430,10440,10440,10430,636
20241111,102000,2062578950,10440,10470,10470,10440,496
20241111,101900,2057396160,10470,10470,10470,10470,64
20241111,101800,2056726080,10470,10490,10490,10470,564
20241111,101700,2050813360,10490,10490,10490,10490,112
20241111,101600,2049638480,10490,10460,10490,10460,95
20241111,101500,2048642140,10450,10490,10490,10440,2263
20241111,101400,2024985820,10490,10440,10490,10440,3352
20241111,101300,1989947760,10450,10440,10450,10440,326
20241111,101200,1986541130,10430,10440,10450,10430,1648
20241111,101100,1969337830,10440,10440,10440,10440,390
20241111,101000,1965266230,10430,10420,10440,10420,895
20241111,100900,1955933230,10420,10390,10420,10370,7653
20241111,100800,1876365530,10390,10370,10390,10370,693
20241111,100700,1869177260,10390,10390,10400,10380,2455
20241111,100600,1843688020,10390,10390,10400,10390,589
20241111,100500,1837568300,10390,10400,10400,10390,970
20241111,100400,1827484320,10390,10400,10400,10390,533
20241111,100300,1821945620,10390,10410,10410,10390,970
20241111,100200,1811858000,10400,10400,10410,10400,612
20241111,100100,1805492670,10400,10420,10420,10400,791
20241111,100000,1797265210,10410,10390,10410,10380,7716
20241111,095900,1717109420,10380,10400,10400,10380,2360
20241111,095800,1692599590,10400,10410,10410,10400,5187
20241111,095700,1638654190,10410,10410,10420,10400,2576
20241111,095600,1611839260,10420,10420,10420,10410,1244
20241111,095500,1598884590,10420,10410,10420,10410,853
20241111,095400,1590002770,10420,10420,10420,10420,526
20241111,095300,1584521850,10420,10410,10420,10410,1397
20241111,095200,1569967630,10410,10420,10420,10410,2084
20241111,095100,1548271340,10420,10430,10430,10420,2466
20241111,095000,1522572590,10430,10440,10440,10430,1536
20241111,094900,1506550990,10440,10440,10440,10430,511
20241111,094800,1501217160,10430,10440,10440,10430,571
20241111,094700,1495261140,10430,10430,10450,10430,2314
20241111,094600,1471107360,10440,10430,10440,10430,1035
20241111,094500,1460305450,10430,10470,10470,10430,291
20241111,094400,1457269640,10470,10440,10470,10440,2936
20241111,094300,1426611820,10450,10460,10460,10440,1622
20241111,094200,1409660260,10460,10470,10470,10460,516
20241111,094100,1404261880,10470,10480,10490,10470,422
20241111,094000,1399840150,10480,10470,10480,10470,500
20241111,093900,1394600550,10460,10470,10470,10450,3405
20241111,093800,1359005720,10470,10480,10480,10460,1190
20241111,093700,1346545290,10480,10480,10480,10460,842
20241111,093600,1337727000,10480,10490,10490,10470,1779
20241111,093500,1319092400,10490,10510,10510,10480,1159
20241111,093400,1306934510,10510,10510,10510,10500,516
20241111,093300,1301515920,10480,10500,10510,10480,1857
20241111,093200,1282034320,10500,10490,10500,10480,2410
20241111,093100,1256761790,10490,10530,10530,10490,13885
20241111,093000,1110937360,10520,10530,10540,10510,4427
20241111,092900,1064354290,10530,10530,10540,10520,4133
20241111,092800,1020839120,10540,10540,10570,10530,643
20241111,092700,1014063120,10540,10540,10540,10530,1860
20241111,092600,994466890,10530,10540,10560,10530,1405
20241111,092500,979658100,10540,10540,10540,10530,1619
20241111,092400,962600940,10540,10550,10550,10530,2370
20241111,092300,937614980,10550,10570,10570,10540,4483
20241111,092200,890308780,10560,10570,10570,10560,1087
20241111,092100,878822590,10570,10600,10600,10570,2803
20241111,092000,849179560,10610,10570,10610,10570,833
20241111,091900,840358860,10580,10610,10610,10570,1966
20241111,091800,819517630,10590,10590,10600,10570,935
20241111,091700,809613880,10590,10630,10630,10560,1577
20241111,091600,792928260,10640,10600,10640,10580,1059
20241111,091500,781699750,10600,10610,10640,10580,2613
20241111,091400,754006330,10610,10650,10650,10590,10588
20241111,091300,641650610,10650,10660,10660,10640,2167
20241111,091200,618572550,10650,10670,10670,10650,1573
20241111,091100,601818910,10640,10640,10690,10630,1003
20241111,091000,591148080,10630,10640,10700,10630,5117
20241111,090900,536670800,10650,10670,10700,10640,5315
20241111,090800,480001420,10670,10680,10700,10650,3581
20241111,090700,441748620,10680,10690,10690,10650,13725
20241111,090600,295420340,10700,10690,10740,10680,2457
20241111,090500,269135780,10740,10720,10740,10690,2172
20241111,090400,245881000,10750,10770,10770,10700,4789
20241111,090300,194469710,10780,10780,10790,10750,3965
20241111,090200,151766230,10830,10810,10850,10770,3499
20241111,090100,114001600,10850,10890,10940,10790,4640
20241111,090000,63710090,10950,10850,10950,10840,5863