stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,210400,4281261180,13850,13850,13850,13850,5250
20241111,210300,4281261180,13850,13850,13850,13850,0
20241111,210200,4281261180,13850,13850,13850,13850,0
20241111,210100,4281261180,13850,13850,13850,13850,0
20241111,210000,4281261180,13850,13850,13850,13850,0
20241111,205900,4281261180,13850,13850,13850,13850,0
20241111,205800,4281261180,13850,13850,13850,13850,0
20241111,205700,4281261180,13850,13850,13850,13850,0
20241111,205600,4281261180,13850,13850,13850,13850,0
20241111,205500,4281261180,13850,13850,13850,13850,0
20241111,205400,4281261180,13850,13850,13850,13850,0
20241111,205300,4281261180,13850,13850,13850,13850,0
20241111,205200,4281261180,13850,13850,13850,13850,0
20241111,205100,4281261180,13850,13850,13850,13850,0
20241111,205000,4281261180,13850,13850,13850,13850,0
20241111,204900,4281261180,13850,13850,13850,13850,0
20241111,204800,4281261180,13850,13850,13850,13850,0
20241111,204700,4281261180,13850,13850,13850,13850,0
20241111,204600,4281261180,13850,13850,13850,13850,0
20241111,204500,4281261180,13850,13850,13850,13850,0
20241111,204400,4281261180,13850,13850,13850,13850,0
20241111,204300,4281261180,13850,13850,13850,13850,0
20241111,204200,4281261180,13850,13850,13850,13850,0
20241111,204100,4281261180,13850,13850,13850,13850,0
20241111,204000,4281261180,13850,13850,13850,13850,0
20241111,203900,4281261180,13850,13850,13850,13850,0
20241111,203800,4281261180,13850,13850,13850,13850,0
20241111,203700,4281261180,13850,13850,13850,13850,0
20241111,203600,4281261180,13850,13850,13850,13850,0
20241111,203500,4281261180,13850,13850,13850,13850,0
20241111,203400,4281261180,13850,13850,13850,13850,5250
20241111,203300,4281261180,13850,13850,13850,13850,0
20241111,203200,4281261180,13850,13850,13850,13850,0
20241111,203100,4281261180,13850,13850,13850,13850,0
20241111,203000,4281261180,13850,13850,13850,13850,0
20241111,202900,4281261180,13850,13850,13850,13850,0
20241111,202800,4281261180,13850,13850,13850,13850,0
20241111,202700,4281261180,13850,13850,13850,13850,0
20241111,202600,4281261180,13850,13850,13850,13850,0
20241111,202500,4281261180,13850,13850,13850,13850,0
20241111,202400,4281261180,13850,13850,13850,13850,0
20241111,202300,4281261180,13850,13850,13850,13850,0
20241111,202200,4281261180,13850,13850,13850,13850,0
20241111,202100,4281261180,13850,13850,13850,13850,0
20241111,202000,4281261180,13850,13850,13850,13850,0
20241111,201900,4281261180,13850,13850,13850,13850,0
20241111,201800,4281261180,13850,13850,13850,13850,0
20241111,201700,4281261180,13850,13850,13850,13850,0
20241111,201600,4281261180,13850,13850,13850,13850,0
20241111,201500,4281261180,13850,13850,13850,13850,0
20241111,201400,4281261180,13850,13850,13850,13850,0
20241111,201300,4281261180,13850,13850,13850,13850,0
20241111,201200,4281261180,13850,13850,13850,13850,0
20241111,201100,4281261180,13850,13850,13850,13850,0
20241111,201000,4281261180,13850,13850,13850,13850,0
20241111,200900,4281261180,13850,13850,13850,13850,0
20241111,200800,4281261180,13850,13850,13850,13850,0
20241111,200700,4281261180,13850,13850,13850,13850,0
20241111,200600,4281261180,13850,13850,13850,13850,0
20241111,200500,4281261180,13850,13850,13850,13850,0
20241111,200400,4281261180,13850,13850,13850,13850,5250
20241111,200300,4281261180,13850,13850,13850,13850,0
20241111,200200,4281261180,13850,13850,13850,13850,0
20241111,200100,4281261180,13850,13850,13850,13850,0
20241111,200000,4281261180,13850,13850,13850,13850,0
20241111,195900,4281261180,13850,13850,13850,13850,0
20241111,195800,4281261180,13850,13850,13850,13850,0
20241111,195700,4281261180,13850,13850,13850,13850,0
20241111,195600,4281261180,13850,13850,13850,13850,0
20241111,195500,4281261180,13850,13850,13850,13850,0
20241111,195400,4281261180,13850,13850,13850,13850,0
20241111,195300,4281261180,13850,13850,13850,13850,0
20241111,195200,4281261180,13850,13850,13850,13850,0
20241111,195100,4281261180,13850,13850,13850,13850,0
20241111,195000,4281261180,13850,13850,13850,13850,0
20241111,194900,4281261180,13850,13850,13850,13850,0
20241111,194800,4281261180,13850,13850,13850,13850,0
20241111,194700,4281261180,13850,13850,13850,13850,0
20241111,194600,4281261180,13850,13850,13850,13850,0
20241111,194500,4281261180,13850,13850,13850,13850,0
20241111,194400,4281261180,13850,13850,13850,13850,0
20241111,194300,4281261180,13850,13850,13850,13850,0
20241111,194200,4281261180,13850,13850,13850,13850,0
20241111,194100,4281261180,13850,13850,13850,13850,0
20241111,194000,4281261180,13850,13850,13850,13850,0
20241111,193900,4281261180,13850,13850,13850,13850,0
20241111,193800,4281261180,13850,13850,13850,13850,0
20241111,193700,4281261180,13850,13850,13850,13850,0
20241111,193600,4281261180,13850,13850,13850,13850,0
20241111,193500,4281261180,13850,13850,13850,13850,0
20241111,193400,4281261180,13850,13850,13850,13850,5250
20241111,193300,4281261180,13850,13850,13850,13850,0
20241111,193200,4281261180,13850,13850,13850,13850,0
20241111,193100,4281261180,13850,13850,13850,13850,0
20241111,193000,4281261180,13850,13850,13850,13850,0
20241111,192900,4281261180,13850,13850,13850,13850,0
20241111,192800,4281261180,13850,13850,13850,13850,0
20241111,192700,4281261180,13850,13850,13850,13850,0
20241111,192600,4281261180,13850,13850,13850,13850,0
20241111,192500,4281261180,13850,13850,13850,13850,0
20241111,192400,4281261180,13850,13850,13850,13850,0
20241111,192300,4281261180,13850,13850,13850,13850,0
20241111,192200,4281261180,13850,13850,13850,13850,0
20241111,192100,4281261180,13850,13850,13850,13850,0
20241111,192000,4281261180,13850,13850,13850,13850,0
20241111,191900,4281261180,13850,13850,13850,13850,0
20241111,191800,4281261180,13850,13850,13850,13850,0
20241111,191700,4281261180,13850,13850,13850,13850,0
20241111,191600,4281261180,13850,13850,13850,13850,0
20241111,191500,4281261180,13850,13850,13850,13850,0
20241111,191400,4281261180,13850,13850,13850,13850,0
20241111,191300,4281261180,13850,13850,13850,13850,0
20241111,191200,4281261180,13850,13850,13850,13850,0
20241111,191100,4281261180,13850,13850,13850,13850,0
20241111,191000,4281261180,13850,13850,13850,13850,0
20241111,190900,4281261180,13850,13850,13850,13850,0
20241111,190800,4281261180,13850,13850,13850,13850,0
20241111,190700,4281261180,13850,13850,13850,13850,0
20241111,190600,4281261180,13850,13850,13850,13850,0
20241111,190500,4281261180,13850,13850,13850,13850,0
20241111,190400,4281261180,13850,13850,13850,13850,5250
20241111,190300,4281261180,13850,13850,13850,13850,0
20241111,190200,4281261180,13850,13850,13850,13850,0
20241111,190100,4281261180,13850,13850,13850,13850,0
20241111,190000,4281261180,13850,13850,13850,13850,0
20241111,185900,4281261180,13850,13850,13850,13850,0
20241111,185800,4281261180,13850,13850,13850,13850,0
20241111,185700,4281261180,13850,13850,13850,13850,0
20241111,185600,4281261180,13850,13850,13850,13850,0
20241111,185500,4281261180,13850,13850,13850,13850,0
20241111,185400,4281261180,13850,13850,13850,13850,0
20241111,185300,4281261180,13850,13850,13850,13850,0
20241111,185200,4281261180,13850,13850,13850,13850,0
20241111,185100,4281261180,13850,13850,13850,13850,0
20241111,185000,4281261180,13850,13850,13850,13850,0
20241111,184900,4281261180,13850,13850,13850,13850,0
20241111,184800,4281261180,13850,13850,13850,13850,0
20241111,184700,4281261180,13850,13850,13850,13850,0
20241111,184600,4281261180,13850,13850,13850,13850,0
20241111,184500,4281261180,13850,13850,13850,13850,0
20241111,184400,4281261180,13850,13850,13850,13850,0
20241111,184300,4281261180,13850,13850,13850,13850,0
20241111,184200,4281261180,13850,13850,13850,13850,0
20241111,184100,4281261180,13850,13850,13850,13850,0
20241111,184000,4281261180,13850,13850,13850,13850,0
20241111,183900,4281261180,13850,13850,13850,13850,0
20241111,183800,4281261180,13850,13850,13850,13850,0
20241111,183700,4281261180,13850,13850,13850,13850,0
20241111,183600,4281261180,13850,13850,13850,13850,0
20241111,183500,4281261180,13850,13850,13850,13850,0
20241111,183400,4281261180,13850,13850,13850,13850,5250
20241111,183300,4281261180,13850,13850,13850,13850,0
20241111,183200,4281261180,13850,13850,13850,13850,0
20241111,183100,4281261180,13850,13850,13850,13850,0
20241111,183000,4281261180,13850,13850,13850,13850,0
20241111,182900,4281261180,13850,13850,13850,13850,0
20241111,182800,4281261180,13850,13850,13850,13850,0
20241111,182700,4281261180,13850,13850,13850,13850,0
20241111,182600,4281261180,13850,13850,13850,13850,0
20241111,182500,4281261180,13850,13850,13850,13850,0
20241111,182400,4281261180,13850,13850,13850,13850,0
20241111,182300,4281261180,13850,13850,13850,13850,0
20241111,182200,4281261180,13850,13850,13850,13850,0
20241111,182100,4281261180,13850,13850,13850,13850,0
20241111,182000,4281261180,13850,13850,13850,13850,0
20241111,181900,4281261180,13850,13850,13850,13850,0
20241111,181800,4281261180,13850,13850,13850,13850,0
20241111,181700,4281261180,13850,13850,13850,13850,0
20241111,181600,4281261180,13850,13850,13850,13850,0
20241111,181500,4281261180,13850,13850,13850,13850,0
20241111,181400,4281261180,13850,13850,13850,13850,0
20241111,181300,4281261180,13850,13850,13850,13850,0
20241111,181200,4281261180,13850,13850,13850,13850,0
20241111,181100,4281261180,13850,13850,13850,13850,0
20241111,181000,4281261180,13850,13850,13850,13850,0
20241111,180900,4281261180,13850,13850,13850,13850,0
20241111,180800,4281261180,13850,13850,13850,13850,0
20241111,180700,4281261180,13850,13850,13850,13850,0
20241111,180600,4281261180,13850,13850,13850,13850,0
20241111,180500,4281261180,13850,13850,13850,13850,0
20241111,180400,4281261180,13850,13850,13850,13850,5250
20241111,180300,4281261180,13850,13850,13850,13850,0
20241111,180200,4281261180,13850,13850,13850,13850,0
20241111,180100,4281261180,13850,13850,13850,13850,0
20241111,180000,4281261180,13850,13850,13850,13850,0
20241111,175900,4281261180,13850,13850,13850,13850,0
20241111,175800,4281261180,13850,13850,13850,13850,0
20241111,175700,4281261180,13850,13850,13850,13850,0
20241111,175600,4281261180,13850,13850,13850,13850,0
20241111,175500,4281261180,13850,13850,13850,13850,0
20241111,175400,4281261180,13850,13850,13850,13850,0
20241111,175300,4281261180,13850,13850,13850,13850,0
20241111,175200,4281261180,13850,13850,13850,13850,0
20241111,175100,4281261180,13850,13850,13850,13850,0
20241111,175000,4281261180,13850,13850,13850,13850,0
20241111,174900,4281261180,13850,13850,13850,13850,0
20241111,174800,4281261180,13850,13850,13850,13850,0
20241111,174700,4281261180,13850,13850,13850,13850,0
20241111,174600,4281261180,13850,13850,13850,13850,0
20241111,174500,4281261180,13850,13850,13850,13850,0
20241111,174400,4281261180,13850,13850,13850,13850,0
20241111,174300,4281261180,13850,13850,13850,13850,0
20241111,174200,4281261180,13850,13850,13850,13850,0
20241111,174100,4281261180,13850,13850,13850,13850,0
20241111,174000,4281261180,13850,13850,13850,13850,0
20241111,173900,4281261180,13850,13850,13850,13850,0
20241111,173800,4281261180,13850,13850,13850,13850,0
20241111,173700,4281261180,13850,13850,13850,13850,0
20241111,173600,4281261180,13850,13850,13850,13850,0
20241111,173500,4281261180,13850,13850,13850,13850,0
20241111,173400,4281261180,13850,13850,13850,13850,5250
20241111,173300,4281261180,13850,13850,13850,13850,0
20241111,173200,4281261180,13850,13850,13850,13850,0
20241111,173100,4281261180,13850,13850,13850,13850,0
20241111,173000,4281261180,13850,13850,13850,13850,0
20241111,172900,4281261180,13850,13850,13850,13850,0
20241111,172800,4281261180,13850,13850,13850,13850,0
20241111,172700,4281261180,13850,13850,13850,13850,0
20241111,172600,4281261180,13850,13850,13850,13850,0
20241111,172500,4281261180,13850,13850,13850,13850,0
20241111,172400,4281261180,13850,13850,13850,13850,0
20241111,172300,4281261180,13850,13850,13850,13850,0
20241111,172200,4281261180,13850,13850,13850,13850,0
20241111,172100,4281261180,13850,13850,13850,13850,0
20241111,172000,4281261180,13850,13850,13850,13850,0
20241111,171900,4281261180,13850,13850,13850,13850,0
20241111,171800,4281261180,13850,13850,13850,13850,0
20241111,171700,4281261180,13850,13850,13850,13850,0
20241111,171600,4281261180,13850,13850,13850,13850,0
20241111,171500,4281261180,13850,13850,13850,13850,0
20241111,171400,4281261180,13850,13850,13850,13850,0
20241111,171300,4281261180,13850,13850,13850,13850,0
20241111,171200,4281261180,13850,13850,13850,13850,0
20241111,171100,4281261180,13850,13850,13850,13850,0
20241111,171000,4281261180,13850,13850,13850,13850,0
20241111,170900,4281261180,13850,13850,13850,13850,0
20241111,170800,4281261180,13850,13850,13850,13850,0
20241111,170700,4281261180,13850,13850,13850,13850,0
20241111,170600,4281261180,13850,13850,13850,13850,0
20241111,170500,4281261180,13850,13850,13850,13850,0
20241111,170400,4281261180,13850,13850,13850,13850,5250
20241111,170300,4281261180,13850,13850,13850,13850,0
20241111,170200,4281261180,13850,13850,13850,13850,0
20241111,170100,4281261180,13850,13850,13850,13850,0
20241111,170000,4281261180,13850,13850,13850,13850,0
20241111,165900,4281261180,13850,13850,13850,13850,0
20241111,165800,4281261180,13850,13850,13850,13850,0
20241111,165700,4281261180,13850,13850,13850,13850,0
20241111,165600,4281261180,13850,13850,13850,13850,0
20241111,165500,4281261180,13850,13850,13850,13850,0
20241111,165400,4281261180,13850,13850,13850,13850,0
20241111,165300,4281261180,13850,13850,13850,13850,0
20241111,165200,4281261180,13850,13850,13850,13850,0
20241111,165100,4281261180,13850,13850,13850,13850,0
20241111,165000,4281261180,13850,13850,13850,13850,0
20241111,164900,4281261180,13850,13850,13850,13850,0
20241111,164800,4281261180,13850,13850,13850,13850,0
20241111,164700,4281261180,13850,13850,13850,13850,0
20241111,164600,4281261180,13850,13850,13850,13850,0
20241111,164500,4281261180,13850,13850,13850,13850,0
20241111,164400,4281261180,13850,13850,13850,13850,0
20241111,164300,4281261180,13850,13850,13850,13850,0
20241111,164200,4281261180,13850,13850,13850,13850,0
20241111,164100,4281261180,13850,13850,13850,13850,0
20241111,164000,4281261180,13850,13850,13850,13850,0
20241111,163900,4281261180,13850,13850,13850,13850,0
20241111,163800,4281261180,13850,13850,13850,13850,0
20241111,163700,4281261180,13850,13850,13850,13850,0
20241111,163600,4281261180,13850,13850,13850,13850,0
20241111,163500,4281261180,13850,13850,13850,13850,0
20241111,163400,4281261180,13850,13850,13850,13850,5250
20241111,163300,4281261180,13850,13850,13850,13850,0
20241111,163200,4281261180,13850,13850,13850,13850,0
20241111,163100,4281261180,13850,13850,13850,13850,0
20241111,163000,4281261180,13850,13850,13850,13850,0
20241111,162900,4281261180,13850,13850,13850,13850,0
20241111,162800,4281261180,13850,13850,13850,13850,0
20241111,162700,4281261180,13850,13850,13850,13850,0
20241111,162600,4281261180,13850,13850,13850,13850,0
20241111,162500,4281261180,13850,13850,13850,13850,0
20241111,162400,4281261180,13850,13850,13850,13850,0
20241111,162300,4281261180,13850,13850,13850,13850,0
20241111,162200,4281261180,13850,13850,13850,13850,0
20241111,162100,4281261180,13850,13850,13850,13850,0
20241111,162000,4281261180,13850,13850,13850,13850,0
20241111,161900,4281261180,13850,13850,13850,13850,0
20241111,161800,4281261180,13850,13850,13850,13850,0
20241111,161700,4281261180,13850,13850,13850,13850,0
20241111,161600,4281261180,13850,13850,13850,13850,0
20241111,161500,4281261180,13850,13850,13850,13850,0
20241111,161400,4281261180,13850,13850,13850,13850,0
20241111,161300,4281261180,13850,13850,13850,13850,0
20241111,161200,4281261180,13850,13850,13850,13850,0
20241111,161100,4281261180,13850,13850,13850,13850,0
20241111,161000,4281261180,13850,13850,13850,13850,0
20241111,160900,4281261180,13850,13850,13850,13850,0
20241111,160800,4281261180,13850,13850,13850,13850,0
20241111,160700,4281261180,13850,13850,13850,13850,0
20241111,160600,4281261180,13850,13850,13850,13850,0
20241111,160500,4281261180,13850,13850,13850,13850,0
20241111,160400,4281261180,13850,13850,13850,13850,5250
20241111,160300,4281261180,13850,13850,13850,13850,0
20241111,160200,4281261180,13850,13850,13850,13850,0
20241111,160100,4281261180,13850,13850,13850,13850,0
20241111,160000,4281261180,13850,13850,13850,13850,0
20241111,155900,4281261180,13850,13850,13850,13850,0
20241111,155800,4281261180,13850,13850,13850,13850,0
20241111,155700,4281261180,13850,13850,13850,13850,0
20241111,155600,4281261180,13850,13850,13850,13850,0
20241111,155500,4281261180,13850,13850,13850,13850,0
20241111,155400,4281261180,13850,13850,13850,13850,0
20241111,155300,4281261180,13850,13850,13850,13850,0
20241111,155200,4281261180,13850,13850,13850,13850,0
20241111,155100,4281261180,13850,13850,13850,13850,0
20241111,155000,4281261180,13850,13850,13850,13850,0
20241111,154900,4281261180,13850,13850,13850,13850,0
20241111,154800,4281261180,13850,13850,13850,13850,0
20241111,154700,4281261180,13850,13850,13850,13850,0
20241111,154600,4281261180,13850,13850,13850,13850,0
20241111,154500,4281261180,13850,13850,13850,13850,0
20241111,154400,4281261180,13850,13850,13850,13850,0
20241111,154300,4281261180,13850,13850,13850,13850,0
20241111,154200,4281261180,13850,13850,13850,13850,0
20241111,154100,4281261180,13850,13850,13850,13850,0
20241111,154000,4281261180,13850,13850,13850,13850,0
20241111,153900,4281261180,13850,13850,13850,13850,0
20241111,153800,4281261180,13850,13850,13850,13850,0
20241111,153700,4281261180,13850,13850,13850,13850,0
20241111,153600,4281261180,13850,13850,13850,13850,0
20241111,153500,4281261180,13850,13850,13850,13850,0
20241111,153400,4281261180,13850,13850,13850,13850,5250
20241111,153300,4281261180,13850,13850,13850,13850,0
20241111,153200,4281261180,13850,13850,13850,13850,0
20241111,153100,4281261180,13850,13850,13850,13850,0
20241111,153000,4281261180,13850,13850,13850,13850,5250
20241111,152900,4208548680,13860,13860,13860,13860,0
20241111,152800,4208548680,13860,13860,13860,13860,0
20241111,152700,4208548680,13860,13860,13860,13860,0
20241111,152600,4208548680,13860,13860,13860,13860,0
20241111,152500,4208548680,13860,13860,13860,13860,0
20241111,152400,4208548680,13860,13860,13860,13860,0
20241111,152300,4208548680,13860,13860,13860,13860,0
20241111,152200,4208548680,13860,13860,13860,13860,0
20241111,152100,4208548680,13860,13860,13860,13860,0
20241111,152000,4208548680,13860,13860,13860,13860,0
20241111,151900,4208548680,13860,13860,13880,13860,816
20241111,151800,4197238550,13880,13890,13890,13880,1050
20241111,151700,4182664050,13880,13870,13890,13850,758
20241111,151600,4172150440,13850,13900,13900,13850,2481
20241111,151500,4137716720,13900,13880,13900,13880,448
20241111,151400,4131498260,13870,13880,13880,13870,1234
20241111,151300,4114382630,13880,13950,13950,13880,5862
20241111,151200,4032789270,13950,13950,13970,13940,1518
20241111,151100,4011622740,13970,13960,13970,13960,300
20241111,151000,4007432750,13950,13980,13980,13950,644
20241111,150900,3998443310,13980,13950,13980,13930,2642
20241111,150800,3961585030,13950,13950,13950,13930,1492
20241111,150700,3940777620,13960,13990,13990,13960,193
20241111,150600,3938082140,13990,13970,13990,13970,782
20241111,150500,3927151380,13990,13940,13990,13940,2302
20241111,150400,3894996100,13940,13930,13940,13920,1086
20241111,150300,3879863210,13930,13950,13950,13930,60
20241111,150200,3879027210,13900,13900,13950,13900,2768
20241111,150100,3840491540,13920,13910,13920,13890,4155
20241111,150000,3782718650,13900,13870,13920,13870,2301
20241111,145900,3750728300,13870,13850,13880,13850,2381
20241111,145800,3717724630,13850,13860,13860,13850,362
20241111,145700,3712710510,13840,13840,13840,13840,242
20241111,145600,3709361230,13820,13870,13880,13820,518
20241111,145500,3702179250,13870,13880,13880,13870,204
20241111,145400,3699348620,13880,13830,13920,13830,2095
20241111,145300,3670285660,13820,13800,13820,13800,767
20241111,145200,3659690350,13790,13780,13790,13780,182
20241111,145100,3657180900,13780,13790,13790,13780,36
20241111,145000,3656684720,13790,13780,13790,13780,101
20241111,144900,3655292560,13780,13790,13800,13780,245
20241111,144800,3651914040,13790,13820,13850,13790,1374
20241111,144700,3632911220,13800,13750,13820,13750,4734
20241111,144600,3567613410,13750,13720,13750,13720,104
20241111,144500,3566184490,13700,13700,13720,13700,540
20241111,144400,3558782890,13690,13680,13700,13680,758
20241111,144300,3548405600,13680,13680,13680,13680,51
20241111,144200,3547707920,13680,13690,13690,13680,358
20241111,144100,3542807900,13690,13690,13690,13690,228
20241111,144000,3539686580,13690,13690,13690,13690,198
20241111,143900,3536975960,13690,13690,13700,13690,211
20241111,143800,3534086410,13690,13690,13690,13690,27
20241111,143700,3533716780,13690,13700,13700,13690,385
20241111,143600,3528444860,13690,13670,13690,13670,107
20241111,143500,3526980540,13680,13670,13690,13660,252
20241111,143400,3523533470,13680,13680,13680,13670,443
20241111,143300,3517475230,13680,13680,13690,13680,326
20241111,143200,3513013820,13670,13650,13670,13640,780
20241111,143100,3502367100,13660,13660,13660,13660,122
20241111,143000,3500700580,13650,13650,13650,13650,20
20241111,142900,3500427580,13640,13640,13640,13640,0
20241111,142800,3500427580,13640,13640,13640,13640,42
20241111,142700,3499854700,13630,13680,13680,13630,210
20241111,142600,3496988670,13690,13670,13690,13660,261
20241111,142500,3493419500,13680,13690,13690,13680,76
20241111,142400,3492379800,13680,13680,13680,13680,118
20241111,142300,3490765560,13680,13670,13680,13650,180
20241111,142200,3488303940,13650,13660,13670,13650,322
20241111,142100,3483905870,13660,13670,13680,13660,93
20241111,142000,3482634690,13670,13660,13670,13660,375
20241111,141900,3477510600,13670,13660,13670,13660,412
20241111,141800,3471878740,13660,13650,13660,13630,193
20241111,141700,3469243630,13630,13610,13640,13610,589
20241111,141600,3461216330,13600,13600,13600,13600,10
20241111,141500,3461080330,13610,13600,13610,13600,470
20241111,141400,3454688320,13570,13570,13570,13570,15
20241111,141300,3454484770,13600,13580,13600,13550,250
20241111,141200,3451093950,13560,13550,13580,13550,99
20241111,141100,3449751770,13580,13580,13580,13580,1
20241111,141000,3449738190,13580,13570,13580,13550,661
20241111,140900,3440765620,13570,13570,13570,13570,76
20241111,140800,3439734300,13570,13560,13570,13560,33
20241111,140700,3439286590,13570,13580,13580,13570,56
20241111,140600,3438526260,13570,13570,13570,13570,30
20241111,140500,3438119160,13560,13580,13580,13560,109
20241111,140400,3436640000,13550,13580,13580,13550,114
20241111,140300,3435093980,13580,13570,13580,13570,81
20241111,140200,3433994150,13580,13580,13580,13570,91
20241111,140100,3432759000,13580,13570,13580,13570,126
20241111,140000,3431049170,13570,13560,13570,13550,495
20241111,135900,3424337950,13560,13580,13580,13560,74
20241111,135800,3423333310,13580,13590,13590,13580,126
20241111,135700,3421622080,13590,13590,13590,13550,30
20241111,135600,3421214420,13590,13550,13590,13540,125
20241111,135500,3419521760,13540,13600,13600,13540,302
20241111,135400,3415426830,13600,13600,13600,13560,251
20241111,135300,3412017350,13600,13560,13600,13550,31
20241111,135200,3411596990,13550,13550,13550,13540,316
20241111,135100,3407315820,13550,13590,13590,13550,1507
20241111,135000,3386889400,13590,13590,13590,13590,41
20241111,134900,3386332210,13580,13590,13590,13580,571
20241111,134800,3378577340,13580,13590,13590,13580,401
20241111,134700,3373128070,13590,13590,13590,13590,40
20241111,134600,3372584470,13600,13600,13610,13600,87
20241111,134500,3371400860,13600,13600,13600,13600,23
20241111,134400,3371088060,13600,13600,13610,13600,289
20241111,134300,3367156750,13600,13600,13600,13600,219
20241111,134200,3364178350,13600,13600,13600,13600,106
20241111,134100,3362736750,13600,13600,13600,13590,361
20241111,134000,3357828280,13590,13600,13600,13590,158
20241111,133900,3355679890,13600,13600,13600,13600,41
20241111,133800,3355122290,13600,13600,13600,13600,57
20241111,133700,3354347090,13600,13600,13600,13600,20
20241111,133600,3354075090,13620,13560,13620,13560,867
20241111,133500,3342293100,13550,13550,13560,13540,1369
20241111,133400,3323744530,13550,13550,13550,13530,929
20241111,133300,3311163530,13550,13550,13560,13540,143
20241111,133200,3309226490,13540,13570,13570,13540,1243
20241111,133100,3292378580,13570,13590,13600,13570,942
20241111,133000,3279575900,13600,13590,13600,13590,171
20241111,132900,3277252000,13600,13590,13600,13560,331
20241111,132800,3272758870,13590,13560,13600,13550,92
20241111,132700,3271511310,13600,13590,13600,13560,693
20241111,132600,3262103470,13590,13600,13610,13590,182
20241111,132500,3259628640,13640,13620,13640,13600,600
20241111,132400,3251464270,13630,13620,13630,13620,110
20241111,132300,3249966060,13610,13610,13610,13610,166
20241111,132200,3247706800,13610,13600,13610,13600,54
20241111,132100,3246972080,13590,13590,13590,13570,184
20241111,132000,3244471780,13590,13590,13590,13540,1896
20241111,131900,3218778990,13590,13580,13590,13580,29
20241111,131800,3218384890,13580,13590,13600,13580,228
20241111,131700,3215284510,13590,13590,13590,13590,82
20241111,131600,3214170130,13580,13580,13600,13580,131
20241111,131500,3212390830,13570,13610,13610,13560,2418
20241111,131400,3179519780,13600,13620,13620,13600,1248
20241111,131300,3162543050,13610,13580,13610,13580,1044
20241111,131200,3148348930,13570,13570,13570,13570,82
20241111,131100,3147236190,13570,13580,13580,13570,125
20241111,131000,3145538820,13580,13580,13580,13570,68
20241111,130900,3144615470,13580,13580,13580,13580,42
20241111,130800,3144045110,13590,13570,13590,13560,125
20241111,130700,3142348940,13570,13590,13590,13570,101
20241111,130600,3140976550,13590,13590,13590,13560,61
20241111,130500,3140147740,13560,13560,13560,13550,249
20241111,130400,3136773360,13550,13550,13550,13550,201
20241111,130300,3134049810,13550,13550,13550,13550,374
20241111,130200,3128982110,13550,13550,13590,13540,282
20241111,130100,3125161110,13540,13560,13560,13540,673
20241111,130000,3116044930,13550,13580,13580,13550,725
20241111,125900,3106208550,13580,13580,13590,13580,398
20241111,125800,3100803300,13580,13600,13600,13580,379
20241111,125700,3095655400,13600,13590,13600,13590,63
20241111,125600,3094799220,13600,13600,13600,13590,151
20241111,125500,3092745710,13590,13600,13600,13570,706
20241111,125400,3083157190,13590,13590,13590,13570,150
20241111,125300,3081121500,13570,13590,13590,13570,1675
20241111,125200,3058377320,13590,13600,13640,13590,755
20241111,125100,3048110710,13640,13640,13640,13600,1683
20241111,125000,3025180910,13640,13610,13650,13610,18
20241111,124900,3024935370,13600,13600,13600,13600,16
20241111,124800,3024717770,13600,13600,13600,13590,154
20241111,124700,3022623650,13590,13580,13600,13580,1383
20241111,124600,3003838300,13580,13620,13670,13580,1833
20241111,124500,2978899690,13610,13640,13640,13610,401
20241111,124400,2973441410,13610,13610,13610,13610,0
20241111,124300,2973441410,13610,13610,13670,13610,199
20241111,124200,2970727620,13670,13670,13670,13670,56
20241111,124100,2969962100,13600,13600,13620,13600,1705
20241111,124000,2946772780,13620,13700,13700,13600,462
20241111,123900,2940473460,13640,13560,13640,13560,652
20241111,123800,2931610260,13560,13550,13560,13550,52
20241111,123700,2930905640,13570,13540,13570,13500,5950
20241111,123600,2850455600,13550,13640,13700,13540,3213
20241111,123500,2806769310,13640,13590,13640,13580,86
20241111,123400,2805600720,13590,13570,13590,13570,268
20241111,123300,2801963250,13570,13590,13600,13570,3338
20241111,123200,2756595550,13590,13660,13670,13570,6017
20241111,123100,2674617920,13660,13690,13690,13650,1172
20241111,123000,2658597830,13690,13790,13790,13690,5693
20241111,122900,2580494340,13790,13780,13800,13760,326
20241111,122800,2576001260,13790,13780,13790,13780,43
20241111,122700,2575408310,13780,13780,13780,13780,211
20241111,122600,2572500730,13770,13900,13900,13770,2217
20241111,122500,2541841720,13880,13880,13880,13880,8
20241111,122400,2541730680,13880,13880,13880,13880,94
20241111,122300,2540425960,13880,13910,13910,13880,38
20241111,122200,2539897500,13910,13930,13930,13910,264
20241111,122100,2536223900,13930,13920,13930,13910,683
20241111,122000,2526721210,13920,13950,13950,13920,111
20241111,121900,2525175490,13950,13880,13950,13880,22
20241111,121800,2524869420,13860,13860,13860,13850,221
20241111,121700,2521806420,13850,13860,13860,13850,87
20241111,121600,2520600610,13860,13860,13860,13860,9
20241111,121500,2520475870,13860,13870,13870,13860,107
20241111,121400,2518992840,13850,13860,13870,13850,74
20241111,121300,2517967190,13850,13860,13860,13850,167
20241111,121200,2515652650,13850,13870,13870,13850,549
20241111,121100,2508042200,13870,13900,13900,13870,65
20241111,121000,2507140000,13890,13890,13890,13890,3
20241111,120900,2507098330,13890,13950,13950,13880,168
20241111,120800,2504760080,13950,13950,13950,13950,20
20241111,120700,2504481080,13950,13950,13950,13950,0
20241111,120600,2504481080,13950,13950,13950,13950,34
20241111,120500,2504006780,13950,13950,13950,13880,157
20241111,120400,2501823490,13950,13880,13950,13880,42
20241111,120300,2501240390,13880,13880,13880,13880,0
20241111,120200,2501240390,13880,13880,13880,13880,118
20241111,120100,2499602550,13870,13870,13880,13870,842
20241111,120000,2487923480,13880,13890,13890,13880,228
20241111,115900,2484757990,13890,13920,13920,13890,46
20241111,115800,2484118060,13920,13920,13920,13920,61
20241111,115700,2483268940,13920,13910,13920,13870,190
20241111,115600,2480631150,13910,13910,13910,13910,60
20241111,115500,2479796550,13910,13870,13910,13870,114
20241111,115400,2478211730,13860,13860,13860,13860,3
20241111,115300,2478170150,13860,13910,13910,13860,29
20241111,115200,2477768110,13920,13920,13920,13850,348
20241111,115100,2472945640,13920,13920,13920,13860,3033
20241111,115000,2430815500,13920,13930,13930,13920,447
20241111,114900,2424591160,14000,14000,14000,14000,9
20241111,114800,2424465160,14000,13920,14000,13920,92
20241111,114700,2423177960,13920,13930,13930,13920,70
20241111,114600,2422203030,13910,13940,13940,13910,758
20241111,114500,2411639930,14030,14000,14030,14000,117
20241111,114400,2410001460,14010,13930,14010,13930,667
20241111,114300,2400709040,13930,13930,13930,13920,195
20241111,114200,2397992750,13930,13930,13930,13920,226
20241111,114100,2394845910,13920,13930,13940,13920,460
20241111,114000,2388441020,14010,14010,14020,13920,6
20241111,113900,2388357020,14020,13970,14020,13900,1632
20241111,113800,2365619130,13970,13980,13980,13960,569
20241111,113700,2357668790,13990,14010,14010,13990,1014
20241111,113600,2343471250,14020,14030,14030,14020,27
20241111,113500,2343092500,14040,14060,14060,14040,14
20241111,113400,2342895800,14070,14070,14070,14070,3
20241111,113300,2342853590,14080,14090,14090,14080,146
20241111,113200,2340796770,14090,14090,14090,14090,172
20241111,113100,2338373290,14090,14090,14090,14090,16
20241111,113000,2338147850,14090,14090,14090,14090,59
20241111,112900,2337316540,14100,14090,14100,14090,113
20241111,112800,2335724360,14080,14080,14080,14070,218
20241111,112700,2332654930,14090,14080,14090,14080,254
20241111,112600,2329076690,14080,14080,14080,14080,138
20241111,112500,2327133650,14070,14070,14070,14070,0
20241111,112400,2327133650,14070,14070,14070,14070,169
20241111,112300,2324755820,14070,14000,14070,14000,314
20241111,112200,2320342760,14000,14010,14010,14000,177
20241111,112100,2317864740,14000,14050,14050,14000,387
20241111,112000,2312436400,14000,14000,14000,14000,73
20241111,111900,2311414400,13980,14000,14000,13980,1168
20241111,111800,2295067340,14000,13990,14000,13990,207
20241111,111700,2292169820,13990,13990,14000,13990,162
20241111,111600,2289902860,13990,13980,13990,13980,3
20241111,111500,2289860910,13980,13970,13980,13970,85
20241111,111400,2288672660,13970,13970,13970,13950,185
20241111,111300,2286090960,13970,13990,13990,13970,147
20241111,111200,2284035220,14000,13990,14050,13980,252
20241111,111100,2280509940,14000,14040,14050,14000,441
20241111,111000,2274323770,14040,14040,14040,14040,2
20241111,110900,2274295690,14020,13990,14020,13990,358
20241111,110800,2269286070,14000,14000,14000,14000,200
20241111,110700,2266486070,14000,14000,14000,14000,9
20241111,110600,2266360070,13990,13990,13990,13990,52
20241111,110500,2265632590,13990,13990,13990,13990,1
20241111,110400,2265618600,14050,14000,14060,13940,230
20241111,110300,2262399560,13950,13990,14090,13910,3266
20241111,110200,2216499660,13990,13980,13990,13930,137
20241111,110100,2214587660,13990,14000,14000,13990,370
20241111,110000,2209408210,14000,14030,14030,14000,4319
20241111,105900,2148924100,14030,14070,14070,14030,589
20241111,105800,2140642560,14070,14090,14100,14070,515
20241111,105700,2133394040,14100,14110,14110,14100,141
20241111,105600,2131404580,14110,14120,14120,14110,940
20241111,105500,2118139240,14120,14180,14180,14120,210
20241111,105400,2115171580,14170,14120,14170,14120,361
20241111,105300,2110071810,14120,14120,14120,14120,45
20241111,105200,2109436410,14120,14120,14120,14120,341
20241111,105100,2104621490,14150,14120,14150,14120,435
20241111,105000,2098475630,14120,14150,14180,14120,82
20241111,104900,2097315540,14150,14110,14150,14100,299
20241111,104800,2093095450,14110,14150,14180,14110,1972
20241111,104700,2065246350,14140,14140,14140,14120,2071
20241111,104600,2035996350,14140,14150,14150,14140,342
20241111,104500,2031157150,14150,14200,14200,14150,572
20241111,104400,2023035250,14200,14170,14200,14160,1464
20241111,104300,2002275890,14170,14190,14190,14170,626
20241111,104200,1993405410,14170,14190,14190,14170,351
20241111,104100,1988427780,14190,14220,14220,14190,2499
20241111,104000,1952916410,14210,14240,14280,14210,1327
20241111,103900,1934008950,14260,14230,14260,14190,509
20241111,103800,1926765120,14230,14200,14230,14190,1315
20241111,103700,1908089350,14170,14190,14240,14170,602
20241111,103600,1899536650,14190,14180,14190,14180,423
20241111,103500,1893538500,14180,14170,14180,14170,148
20241111,103400,1891440260,14130,14130,14130,14130,1068
20241111,103300,1876349420,14140,14160,14160,14140,1255
20241111,103200,1858597740,14160,14180,14190,14150,2005
20241111,103100,1830189310,14180,14230,14230,14170,224
20241111,103000,1827013910,14240,14210,14240,14170,353
20241111,102900,1822004580,14210,14170,14210,14170,2095
20241111,102800,1792249900,14180,14230,14230,14170,5793
20241111,102700,1710028730,14210,14210,14240,14200,460
20241111,102600,1703490130,14250,14250,14250,14190,1325
20241111,102500,1684662030,14260,14230,14270,14210,2071
20241111,102400,1655163170,14230,14340,14340,14130,4557
20241111,102300,1590122630,14350,14240,14360,14220,7839
20241111,102200,1477977980,14250,14050,14250,14050,7540
20241111,102100,1371348300,14050,14060,14060,14050,630
20241111,102000,1362494080,14080,13940,14100,13940,2587
20241111,101900,1326215280,13940,13940,13940,13930,332
20241111,101800,1321587300,13940,13940,13940,13940,105
20241111,101700,1320123600,13940,13930,13940,13900,489
20241111,101600,1313315250,13930,13930,13940,13930,266
20241111,101500,1309608970,13930,13890,13930,13890,749
20241111,101400,1299198020,13890,13830,13890,13810,1644
20241111,101300,1276409830,13830,13890,13890,13830,469
20241111,101200,1269904150,13880,13880,13890,13880,427
20241111,101100,1263976830,13880,13870,13900,13870,985
20241111,101000,1250304400,13870,13860,13870,13860,102
20241111,100900,1248890650,13870,13810,13870,13810,1638
20241111,100800,1226230540,13810,13790,13810,13790,56
20241111,100700,1225457920,13800,13800,13800,13800,26
20241111,100600,1225099120,13810,13750,13810,13740,464
20241111,100500,1218703590,13760,13750,13760,13750,465
20241111,100400,1212308510,13750,13750,13760,13750,142
20241111,100300,1210355000,13760,13770,13770,13760,141
20241111,100200,1208414380,13770,13770,13780,13770,253
20241111,100100,1204930160,13800,13800,13810,13790,418
20241111,100000,1199159640,13800,13800,13810,13800,1047
20241111,095900,1184705190,13800,13820,13820,13800,1159
20241111,095800,1168709190,13750,13800,13830,13750,282
20241111,095700,1164818450,13830,13790,13830,13770,135
20241111,095600,1162955410,13790,13790,13790,13790,71
20241111,095500,1161976320,13790,13770,13790,13720,1530
20241111,095400,1140955590,13770,13760,13770,13760,1373
20241111,095300,1122060500,13770,13770,13770,13770,228
20241111,095200,1118920940,13770,13760,13770,13760,84
20241111,095100,1117764880,13760,13760,13760,13740,64
20241111,095000,1116884280,13730,13770,13770,13730,40
20241111,094900,1116334040,13730,13720,13770,13720,289
20241111,094800,1112367570,13720,13780,13780,13700,964
20241111,094700,1099127430,13710,13710,13780,13700,1818
20241111,094600,1074208460,13710,13710,13710,13710,420
20241111,094500,1068450260,13710,13780,13790,13710,468
20241111,094400,1062024930,13720,13720,13720,13720,25
20241111,094300,1061681930,13710,13790,13790,13710,1014
20241111,094200,1047765400,13790,13720,13790,13720,83
20241111,094100,1046622160,13790,13790,13790,13720,510
20241111,094000,1039612950,13730,13730,13790,13730,391
20241111,093900,1034243920,13800,13780,13800,13780,106
20241111,093800,1032783120,13780,13760,13780,13760,22
20241111,093700,1032479980,13720,13750,13750,13720,1051
20241111,093600,1018048300,13750,13780,13780,13750,735
20241111,093500,1007939070,13770,13760,13770,13750,151
20241111,093400,1005860780,13730,13750,13800,13730,828
20241111,093300,994448390,13710,13720,13750,13700,675
20241111,093200,985191240,13700,13700,13700,13680,423
20241111,093100,979400960,13720,13670,13720,13670,673
20241111,093000,970190160,13680,13700,13700,13680,274
20241111,092900,966441600,13680,13670,13720,13670,103
20241111,092800,965028920,13670,13710,13710,13670,2054
20241111,092700,936921600,13710,13700,13710,13700,248
20241111,092600,933523940,13700,13720,13720,13700,1850
20241111,092500,908175670,13720,13700,13730,13700,103
20241111,092400,906762100,13700,13690,13800,13680,2354
20241111,092300,874474530,13690,13710,13800,13690,2059
20241111,092200,846265230,13700,13730,13730,13700,540
20241111,092100,838861120,13730,13690,13730,13690,300
20241111,092000,834748290,13690,13680,13690,13640,2418
20241111,091900,801709400,13680,13700,13720,13680,321
20241111,091800,797315080,13690,13750,13750,13690,1508
20241111,091700,776653960,13750,13690,13750,13690,328
20241111,091600,772160210,13670,13690,13690,13660,165
20241111,091500,769901880,13630,13600,13650,13600,2783
20241111,091400,732010980,13600,13660,13660,13600,1992
20241111,091300,704888830,13660,13800,13800,13610,7158
20241111,091200,606758450,13800,13870,13880,13790,6226
20241111,091100,520693200,13870,13890,13890,13870,768
20241111,091000,510040620,13880,13880,13880,13870,590
20241111,090900,501854760,13910,13870,13910,13870,83
20241111,090800,500700660,13870,13950,13950,13870,757
20241111,090700,490179400,13880,13960,13980,13880,844
20241111,090600,478418570,13950,13800,13970,13800,2990
20241111,090500,436739490,13860,13760,13860,13750,4262
20241111,090400,377983220,13750,13810,13810,13750,4141
20241111,090300,320833030,13810,13880,13880,13800,3731
20241111,090200,269263930,13900,14030,14030,13890,4162
20241111,090100,211072720,14030,14120,14130,14030,9840
20241111,090000,72378550,14120,14110,14180,14110,4896