stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,190800,715070861,1104,1104,1104,1104,7218
20241111,190700,715070861,1104,1104,1104,1104,0
20241111,190600,715070861,1104,1104,1104,1104,0
20241111,190500,715070861,1104,1104,1104,1104,0
20241111,190400,715070861,1104,1104,1104,1104,0
20241111,190300,715070861,1104,1104,1104,1104,0
20241111,190200,715070861,1104,1104,1104,1104,0
20241111,190100,715070861,1104,1104,1104,1104,0
20241111,190000,715070861,1104,1104,1104,1104,0
20241111,185900,715070861,1104,1104,1104,1104,0
20241111,185800,715070861,1104,1104,1104,1104,0
20241111,185700,715070861,1104,1104,1104,1104,0
20241111,185600,715070861,1104,1104,1104,1104,0
20241111,185500,715070861,1104,1104,1104,1104,0
20241111,185400,715070861,1104,1104,1104,1104,0
20241111,185300,715070861,1104,1104,1104,1104,0
20241111,185200,715070861,1104,1104,1104,1104,0
20241111,185100,715070861,1104,1104,1104,1104,0
20241111,185000,715070861,1104,1104,1104,1104,0
20241111,184900,715070861,1104,1104,1104,1104,0
20241111,184800,715070861,1104,1104,1104,1104,0
20241111,184700,715070861,1104,1104,1104,1104,0
20241111,184600,715070861,1104,1104,1104,1104,0
20241111,184500,715070861,1104,1104,1104,1104,0
20241111,184400,715070861,1104,1104,1104,1104,0
20241111,184300,715070861,1104,1104,1104,1104,0
20241111,184200,715070861,1104,1104,1104,1104,0
20241111,184100,715070861,1104,1104,1104,1104,0
20241111,184000,715070861,1104,1104,1104,1104,0
20241111,183900,715070861,1104,1104,1104,1104,0
20241111,183800,715070861,1104,1104,1104,1104,7218
20241111,183700,715070861,1104,1104,1104,1104,0
20241111,183600,715070861,1104,1104,1104,1104,0
20241111,183500,715070861,1104,1104,1104,1104,0
20241111,183400,715070861,1104,1104,1104,1104,0
20241111,183300,715070861,1104,1104,1104,1104,0
20241111,183200,715070861,1104,1104,1104,1104,0
20241111,183100,715070861,1104,1104,1104,1104,0
20241111,183000,715070861,1104,1104,1104,1104,0
20241111,182900,715070861,1104,1104,1104,1104,0
20241111,182800,715070861,1104,1104,1104,1104,0
20241111,182700,715070861,1104,1104,1104,1104,0
20241111,182600,715070861,1104,1104,1104,1104,0
20241111,182500,715070861,1104,1104,1104,1104,0
20241111,182400,715070861,1104,1104,1104,1104,0
20241111,182300,715070861,1104,1104,1104,1104,0
20241111,182200,715070861,1104,1104,1104,1104,0
20241111,182100,715070861,1104,1104,1104,1104,0
20241111,182000,715070861,1104,1104,1104,1104,0
20241111,181900,715070861,1104,1104,1104,1104,0
20241111,181800,715070861,1104,1104,1104,1104,0
20241111,181700,715070861,1104,1104,1104,1104,0
20241111,181600,715070861,1104,1104,1104,1104,0
20241111,181500,715070861,1104,1104,1104,1104,0
20241111,181400,715070861,1104,1104,1104,1104,0
20241111,181300,715070861,1104,1104,1104,1104,0
20241111,181200,715070861,1104,1104,1104,1104,0
20241111,181100,715070861,1104,1104,1104,1104,0
20241111,181000,715070861,1104,1104,1104,1104,0
20241111,180900,715070861,1104,1104,1104,1104,0
20241111,180800,715070861,1104,1104,1104,1104,7218
20241111,180700,715070861,1104,1104,1104,1104,0
20241111,180600,715070861,1104,1104,1104,1104,0
20241111,180500,715070861,1104,1104,1104,1104,0
20241111,180400,715070861,1104,1104,1104,1104,0
20241111,180300,715070861,1104,1104,1104,1104,0
20241111,180200,715070861,1104,1104,1104,1104,0
20241111,180100,715070861,1104,1104,1104,1104,0
20241111,180000,715070861,1104,1104,1104,1104,0
20241111,175900,715070861,1104,1104,1104,1104,0
20241111,175800,715070861,1104,1104,1104,1104,0
20241111,175700,715070861,1104,1104,1104,1104,0
20241111,175600,715070861,1104,1104,1104,1104,0
20241111,175500,715070861,1104,1104,1104,1104,0
20241111,175400,715070861,1104,1104,1104,1104,0
20241111,175300,715070861,1104,1104,1104,1104,0
20241111,175200,715070861,1104,1104,1104,1104,0
20241111,175100,715070861,1104,1104,1104,1104,0
20241111,175000,715070861,1104,1104,1104,1104,0
20241111,174900,715070861,1104,1104,1104,1104,0
20241111,174800,715070861,1104,1104,1104,1104,0
20241111,174700,715070861,1104,1104,1104,1104,0
20241111,174600,715070861,1104,1104,1104,1104,0
20241111,174500,715070861,1104,1104,1104,1104,0
20241111,174400,715070861,1104,1104,1104,1104,0
20241111,174300,715070861,1104,1104,1104,1104,0
20241111,174200,715070861,1104,1104,1104,1104,0
20241111,174100,715070861,1104,1104,1104,1104,0
20241111,174000,715070861,1104,1104,1104,1104,0
20241111,173900,715070861,1104,1104,1104,1104,0
20241111,173800,715070861,1104,1104,1104,1104,7218
20241111,173700,715070861,1104,1104,1104,1104,0
20241111,173600,715070861,1104,1104,1104,1104,0
20241111,173500,715070861,1104,1104,1104,1104,0
20241111,173400,715070861,1104,1104,1104,1104,0
20241111,173300,715070861,1104,1104,1104,1104,0
20241111,173200,715070861,1104,1104,1104,1104,0
20241111,173100,715070861,1104,1104,1104,1104,0
20241111,173000,715070861,1104,1104,1104,1104,0
20241111,172900,715070861,1104,1104,1104,1104,0
20241111,172800,715070861,1104,1104,1104,1104,0
20241111,172700,715070861,1104,1104,1104,1104,0
20241111,172600,715070861,1104,1104,1104,1104,0
20241111,172500,715070861,1104,1104,1104,1104,0
20241111,172400,715070861,1104,1104,1104,1104,0
20241111,172300,715070861,1104,1104,1104,1104,0
20241111,172200,715070861,1104,1104,1104,1104,0
20241111,172100,715070861,1104,1104,1104,1104,0
20241111,172000,715070861,1104,1104,1104,1104,0
20241111,171900,715070861,1104,1104,1104,1104,0
20241111,171800,715070861,1104,1104,1104,1104,0
20241111,171700,715070861,1104,1104,1104,1104,0
20241111,171600,715070861,1104,1104,1104,1104,0
20241111,171500,715070861,1104,1104,1104,1104,0
20241111,171400,715070861,1104,1104,1104,1104,0
20241111,171300,715070861,1104,1104,1104,1104,0
20241111,171200,715070861,1104,1104,1104,1104,0
20241111,171100,715070861,1104,1104,1104,1104,0
20241111,171000,715070861,1104,1104,1104,1104,0
20241111,170900,715070861,1104,1104,1104,1104,0
20241111,170800,715070861,1104,1104,1104,1104,7218
20241111,170700,715070861,1104,1104,1104,1104,0
20241111,170600,715070861,1104,1104,1104,1104,0
20241111,170500,715070861,1104,1104,1104,1104,0
20241111,170400,715070861,1104,1104,1104,1104,0
20241111,170300,715070861,1104,1104,1104,1104,0
20241111,170200,715070861,1104,1104,1104,1104,0
20241111,170100,715070861,1104,1104,1104,1104,0
20241111,170000,715070861,1104,1104,1104,1104,0
20241111,165900,715070861,1104,1104,1104,1104,0
20241111,165800,715070861,1104,1104,1104,1104,0
20241111,165700,715070861,1104,1104,1104,1104,0
20241111,165600,715070861,1104,1104,1104,1104,0
20241111,165500,715070861,1104,1104,1104,1104,0
20241111,165400,715070861,1104,1104,1104,1104,0
20241111,165300,715070861,1104,1104,1104,1104,0
20241111,165200,715070861,1104,1104,1104,1104,0
20241111,165100,715070861,1104,1104,1104,1104,0
20241111,165000,715070861,1104,1104,1104,1104,0
20241111,164900,715070861,1104,1104,1104,1104,0
20241111,164800,715070861,1104,1104,1104,1104,0
20241111,164700,715070861,1104,1104,1104,1104,0
20241111,164600,715070861,1104,1104,1104,1104,0
20241111,164500,715070861,1104,1104,1104,1104,0
20241111,164400,715070861,1104,1104,1104,1104,0
20241111,164300,715070861,1104,1104,1104,1104,0
20241111,164200,715070861,1104,1104,1104,1104,0
20241111,164100,715070861,1104,1104,1104,1104,0
20241111,164000,715070861,1104,1104,1104,1104,0
20241111,163900,715070861,1104,1104,1104,1104,0
20241111,163800,715070861,1104,1104,1104,1104,7218
20241111,163700,715070861,1104,1104,1104,1104,0
20241111,163600,715070861,1104,1104,1104,1104,0
20241111,163500,715070861,1104,1104,1104,1104,0
20241111,163400,715070861,1104,1104,1104,1104,0
20241111,163300,715070861,1104,1104,1104,1104,0
20241111,163200,715070861,1104,1104,1104,1104,0
20241111,163100,715070861,1104,1104,1104,1104,0
20241111,163000,715070861,1104,1104,1104,1104,0
20241111,162900,715070861,1104,1104,1104,1104,0
20241111,162800,715070861,1104,1104,1104,1104,0
20241111,162700,715070861,1104,1104,1104,1104,0
20241111,162600,715070861,1104,1104,1104,1104,0
20241111,162500,715070861,1104,1104,1104,1104,0
20241111,162400,715070861,1104,1104,1104,1104,0
20241111,162300,715070861,1104,1104,1104,1104,0
20241111,162200,715070861,1104,1104,1104,1104,0
20241111,162100,715070861,1104,1104,1104,1104,0
20241111,162000,715070861,1104,1104,1104,1104,0
20241111,161900,715070861,1104,1104,1104,1104,0
20241111,161800,715070861,1104,1104,1104,1104,0
20241111,161700,715070861,1104,1104,1104,1104,0
20241111,161600,715070861,1104,1104,1104,1104,0
20241111,161500,715070861,1104,1104,1104,1104,0
20241111,161400,715070861,1104,1104,1104,1104,0
20241111,161300,715070861,1104,1104,1104,1104,0
20241111,161200,715070861,1104,1104,1104,1104,0
20241111,161100,715070861,1104,1104,1104,1104,0
20241111,161000,715070861,1104,1104,1104,1104,0
20241111,160900,715070861,1104,1104,1104,1104,0
20241111,160800,715070861,1104,1104,1104,1104,7218
20241111,160700,715070861,1104,1104,1104,1104,0
20241111,160600,715070861,1104,1104,1104,1104,0
20241111,160500,715070861,1104,1104,1104,1104,0
20241111,160400,715070861,1104,1104,1104,1104,0
20241111,160300,715070861,1104,1104,1104,1104,0
20241111,160200,715070861,1104,1104,1104,1104,0
20241111,160100,715070861,1104,1104,1104,1104,0
20241111,160000,715070861,1104,1104,1104,1104,0
20241111,155900,715070861,1104,1104,1104,1104,0
20241111,155800,715070861,1104,1104,1104,1104,0
20241111,155700,715070861,1104,1104,1104,1104,0
20241111,155600,715070861,1104,1104,1104,1104,0
20241111,155500,715070861,1104,1104,1104,1104,0
20241111,155400,715070861,1104,1104,1104,1104,0
20241111,155300,715070861,1104,1104,1104,1104,0
20241111,155200,715070861,1104,1104,1104,1104,0
20241111,155100,715070861,1104,1104,1104,1104,0
20241111,155000,715070861,1104,1104,1104,1104,0
20241111,154900,715070861,1104,1104,1104,1104,0
20241111,154800,715070861,1104,1104,1104,1104,0
20241111,154700,715070861,1104,1104,1104,1104,0
20241111,154600,715070861,1104,1104,1104,1104,0
20241111,154500,715070861,1104,1104,1104,1104,0
20241111,154400,715070861,1104,1104,1104,1104,0
20241111,154300,715070861,1104,1104,1104,1104,0
20241111,154200,715070861,1104,1104,1104,1104,0
20241111,154100,715070861,1104,1104,1104,1104,0
20241111,154000,715070861,1104,1104,1104,1104,0
20241111,153900,715070861,1104,1104,1104,1104,0
20241111,153800,715070861,1104,1104,1104,1104,7218
20241111,153700,715070861,1104,1104,1104,1104,0
20241111,153600,715070861,1104,1104,1104,1104,0
20241111,153500,715070861,1104,1104,1104,1104,0
20241111,153400,715070861,1104,1104,1104,1104,0
20241111,153300,715070861,1104,1104,1104,1104,0
20241111,153200,715070861,1104,1104,1104,1104,0
20241111,153100,715070861,1104,1104,1104,1104,0
20241111,153000,715070861,1104,1104,1104,1104,7218
20241111,152900,707102189,1105,1105,1105,1105,0
20241111,152800,707102189,1105,1105,1105,1105,0
20241111,152700,707102189,1105,1105,1105,1105,0
20241111,152600,707102189,1105,1105,1105,1105,0
20241111,152500,707102189,1105,1105,1105,1105,0
20241111,152400,707102189,1105,1105,1105,1105,0
20241111,152300,707102189,1105,1105,1105,1105,0
20241111,152200,707102189,1105,1105,1105,1105,0
20241111,152100,707102189,1105,1105,1105,1105,0
20241111,152000,707102189,1105,1105,1105,1105,0
20241111,151900,707102189,1105,1108,1109,1105,2092
20241111,151800,704784926,1108,1108,1108,1108,0
20241111,151700,704784926,1108,1105,1108,1105,4215
20241111,151600,700124769,1105,1107,1107,1105,5278
20241111,151500,694282577,1107,1109,1109,1107,1507
20241111,151400,692613680,1109,1111,1111,1109,9391
20241111,151300,682190698,1110,1111,1111,1110,953
20241111,151200,681132688,1111,1111,1111,1110,1553
20241111,151100,679408593,1111,1111,1111,1111,1487
20241111,151000,677756536,1111,1111,1111,1111,289
20241111,150900,677435457,1111,1111,1111,1111,322
20241111,150800,677077715,1113,1113,1113,1113,5
20241111,150700,677072150,1113,1113,1113,1110,1234
20241111,150600,675702360,1110,1110,1110,1110,353
20241111,150500,675310530,1114,1110,1114,1110,815
20241111,150400,674405544,1110,1111,1111,1110,3485
20241111,150300,670535235,1114,1113,1114,1113,3000
20241111,150200,667193445,1114,1114,1114,1113,261
20241111,150100,666902791,1114,1113,1114,1113,300
20241111,150000,666568778,1110,1112,1112,1110,13726
20241111,145900,651321451,1114,1114,1114,1114,0
20241111,145800,651321451,1114,1114,1114,1114,0
20241111,145700,651321451,1114,1113,1114,1112,380
20241111,145600,650898511,1114,1112,1114,1112,1757
20241111,145500,648943719,1114,1112,1114,1112,21
20241111,145400,648920365,1112,1112,1112,1112,60
20241111,145300,648853645,1112,1114,1115,1112,1671
20241111,145200,646992035,1115,1114,1115,1114,1363
20241111,145100,645473575,1113,1113,1113,1113,0
20241111,145000,645473575,1113,1113,1113,1113,700
20241111,144900,644694475,1114,1114,1114,1114,220
20241111,144800,644449395,1111,1111,1111,1111,118
20241111,144700,644318297,1114,1113,1114,1113,2395
20241111,144600,641652645,1113,1112,1113,1112,948
20241111,144500,640598434,1112,1112,1112,1112,500
20241111,144400,640042434,1112,1112,1112,1112,200
20241111,144300,639820034,1112,1112,1112,1112,21
20241111,144200,639796682,1112,1112,1112,1112,106
20241111,144100,639678810,1113,1113,1113,1113,4
20241111,144000,639674358,1112,1112,1112,1112,510
20241111,143900,639107238,1112,1112,1112,1112,3
20241111,143800,639103902,1113,1113,1113,1113,304
20241111,143700,638765550,1114,1113,1114,1113,1982
20241111,143600,636559583,1113,1113,1113,1113,1
20241111,143500,636558470,1113,1113,1113,1113,449
20241111,143400,636058733,1115,1115,1115,1115,10
20241111,143300,636047583,1114,1113,1114,1113,449
20241111,143200,635547398,1113,1113,1113,1113,5
20241111,143100,635541833,1115,1112,1115,1112,141
20241111,143000,635385031,1115,1115,1115,1115,60
20241111,142900,635318131,1115,1113,1115,1113,4518
20241111,142800,630286247,1112,1113,1113,1112,4
20241111,142700,630281798,1113,1113,1113,1113,0
20241111,142600,630281798,1113,1113,1113,1113,14
20241111,142500,630266216,1113,1112,1113,1112,616
20241111,142400,629581209,1113,1112,1113,1111,2078
20241111,142300,627270984,1112,1112,1112,1112,1203
20241111,142200,625933248,1112,1110,1112,1109,11082
20241111,142100,613642655,1109,1110,1110,1109,11
20241111,142000,613630447,1109,1109,1109,1109,400
20241111,141900,613186847,1110,1111,1111,1110,782
20241111,141800,612318568,1111,1111,1111,1111,242
20241111,141700,612049706,1111,1110,1111,1110,904
20241111,141600,611046262,1112,1112,1112,1112,1
20241111,141500,611045150,1113,1110,1113,1110,492
20241111,141400,610499010,1113,1113,1113,1113,0
20241111,141300,610499010,1113,1113,1113,1113,0
20241111,141200,610499010,1113,1114,1114,1110,280
20241111,141100,610187894,1110,1110,1110,1110,100
20241111,141000,610076894,1115,1115,1115,1115,0
20241111,140900,610076894,1115,1115,1115,1115,0
20241111,140800,610076894,1115,1115,1115,1115,0
20241111,140700,610076894,1115,1110,1115,1110,151
20241111,140600,609909279,1110,1110,1110,1110,1800
20241111,140500,607911279,1115,1110,1115,1110,235
20241111,140400,607650184,1115,1115,1115,1115,0
20241111,140300,607650184,1115,1110,1115,1110,225
20241111,140200,607400404,1115,1115,1115,1115,5
20241111,140100,607394829,1115,1113,1115,1110,1579
20241111,140000,605640904,1114,1114,1114,1114,26
20241111,135900,605611940,1114,1115,1115,1114,792
20241111,135800,604729386,1115,1115,1115,1115,6
20241111,135700,604722696,1116,1116,1116,1116,3
20241111,135600,604719348,1116,1116,1116,1116,933
20241111,135500,603678120,1116,1116,1116,1116,3174
20241111,135400,600135936,1116,1115,1116,1115,490
20241111,135300,599589282,1115,1114,1115,1114,4046
20241111,135200,595081912,1113,1111,1113,1111,2214
20241111,135100,592619735,1110,1110,1110,1110,0
20241111,135000,592619735,1110,1110,1110,1110,4625
20241111,134900,587485985,1110,1110,1110,1110,1
20241111,134800,587484875,1108,1108,1108,1108,1
20241111,134700,587483767,1109,1109,1109,1109,2
20241111,134600,587481549,1110,1110,1110,1110,4912
20241111,134500,582029229,1110,1110,1110,1105,1659
20241111,134400,580195142,1110,1110,1110,1110,2
20241111,134300,580192922,1108,1109,1110,1108,843
20241111,134200,579258870,1109,1110,1110,1109,502
20241111,134100,578702150,1110,1110,1110,1110,3
20241111,134000,578698820,1110,1110,1110,1110,0
20241111,133900,578698820,1110,1110,1110,1110,1500
20241111,133800,577033820,1110,1110,1110,1110,8
20241111,133700,577024940,1110,1110,1110,1110,0
20241111,133600,577024940,1110,1110,1110,1110,2
20241111,133500,577022720,1110,1110,1110,1110,0
20241111,133400,577022720,1110,1110,1110,1110,0
20241111,133300,577022720,1110,1110,1110,1105,138
20241111,133200,576869750,1110,1110,1110,1110,90
20241111,133100,576769850,1110,1110,1110,1110,0
20241111,133000,576769850,1110,1110,1110,1110,77
20241111,132900,576684380,1110,1110,1110,1110,12
20241111,132800,576671060,1110,1107,1110,1107,6127
20241111,132700,569886027,1107,1105,1107,1105,1514
20241111,132600,568210415,1105,1105,1105,1105,0
20241111,132500,568210415,1105,1105,1105,1105,42
20241111,132400,568164005,1105,1105,1105,1105,0
20241111,132300,568164005,1105,1105,1105,1105,969
20241111,132200,567093260,1104,1104,1104,1104,0
20241111,132100,567093260,1104,1104,1104,1104,500
20241111,132000,566541260,1103,1103,1103,1103,225
20241111,131900,566293085,1103,1105,1105,1103,10865
20241111,131800,554308900,1104,1105,1105,1104,1883
20241111,131700,552229952,1105,1105,1105,1105,707
20241111,131600,551448717,1106,1107,1107,1106,58
20241111,131500,551384561,1105,1105,1105,1105,5
20241111,131400,551379036,1105,1105,1105,1105,0
20241111,131300,551379036,1105,1105,1105,1105,71
20241111,131200,551300581,1105,1105,1105,1105,2023
20241111,131100,549065166,1105,1107,1107,1105,302
20241111,131000,548731452,1107,1107,1107,1107,419
20241111,130900,548267619,1108,1108,1108,1108,0
20241111,130800,548267619,1108,1108,1108,1108,50
20241111,130700,548212219,1108,1108,1108,1108,73
20241111,130600,548131335,1108,1108,1108,1108,0
20241111,130500,548131335,1108,1108,1108,1108,2
20241111,130400,548129119,1108,1104,1108,1104,8
20241111,130300,548120283,1108,1108,1108,1108,0
20241111,130200,548120283,1108,1108,1108,1108,0
20241111,130100,548120283,1108,1108,1108,1108,0
20241111,130000,548120283,1108,1108,1108,1108,0
20241111,125900,548120283,1108,1108,1108,1108,2
20241111,125800,548118067,1108,1108,1108,1108,0
20241111,125700,548118067,1108,1108,1108,1108,0
20241111,125600,548118067,1108,1108,1108,1108,0
20241111,125500,548118067,1108,1108,1108,1108,0
20241111,125400,548118067,1108,1108,1108,1108,0
20241111,125300,548118067,1108,1108,1108,1108,3
20241111,125200,548114743,1104,1104,1104,1104,1103
20241111,125100,546897031,1103,1110,1110,1103,4986
20241111,125000,541394737,1104,1110,1110,1104,121
20241111,124900,541260973,1110,1110,1110,1110,0
20241111,124800,541260973,1110,1110,1110,1110,0
20241111,124700,541260973,1110,1110,1110,1110,0
20241111,124600,541260973,1110,1110,1110,1110,4
20241111,124500,541256533,1104,1104,1104,1104,0
20241111,124400,541256533,1104,1104,1104,1104,100
20241111,124300,541146133,1104,1110,1110,1104,1447
20241111,124200,539543245,1110,1110,1110,1110,14
20241111,124100,539527705,1110,1110,1110,1110,8
20241111,124000,539518825,1110,1110,1110,1110,2
20241111,123900,539516605,1104,1104,1104,1104,31
20241111,123800,539482381,1104,1110,1110,1104,1001
20241111,123700,538377271,1107,1103,1107,1103,286
20241111,123600,538060981,1103,1103,1103,1103,0
20241111,123500,538060981,1103,1103,1104,1103,1673
20241111,123400,536215562,1104,1105,1105,1104,552
20241111,123300,535605622,1105,1105,1105,1105,500
20241111,123200,535053122,1105,1105,1105,1105,12
20241111,123100,535039862,1105,1105,1105,1105,390
20241111,123000,534608912,1105,1105,1105,1105,97
20241111,122900,534501727,1106,1106,1106,1106,1
20241111,122800,534500621,1110,1110,1110,1110,0
20241111,122700,534500621,1110,1110,1110,1110,2
20241111,122600,534498401,1110,1107,1110,1105,1625
20241111,122500,532701327,1107,1107,1110,1107,505
20241111,122400,532142280,1108,1108,1108,1108,12
20241111,122300,532128984,1108,1110,1110,1108,1250
20241111,122200,530743980,1108,1108,1108,1108,1049
20241111,122100,529581688,1110,1110,1110,1110,37
20241111,122000,529540618,1110,1110,1110,1110,0
20241111,121900,529540618,1110,1110,1110,1110,0
20241111,121800,529540618,1110,1108,1110,1108,353
20241111,121700,529148794,1108,1110,1110,1108,3
20241111,121600,529145466,1110,1110,1114,1110,1021
20241111,121500,528012152,1114,1114,1114,1108,238
20241111,121400,527748340,1111,1111,1111,1111,1800
20241111,121300,525748540,1114,1113,1114,1110,71
20241111,121200,525669453,1115,1115,1115,1115,0
20241111,121100,525669453,1115,1109,1115,1108,54
20241111,121000,525609594,1110,1110,1110,1110,0
20241111,120900,525609594,1110,1110,1110,1110,38
20241111,120800,525567414,1115,1115,1115,1115,1
20241111,120700,525566299,1115,1115,1115,1115,0
20241111,120600,525566299,1115,1115,1115,1111,52
20241111,120500,525508419,1116,1114,1116,1114,3766
20241111,120400,521307033,1114,1114,1114,1114,0
20241111,120300,521307033,1114,1112,1114,1112,1000
20241111,120200,520193051,1112,1112,1112,1112,0
20241111,120100,520193051,1112,1111,1112,1111,773
20241111,120000,519333525,1112,1111,1112,1111,30
20241111,115900,519300175,1105,1111,1111,1105,187
20241111,115800,519092520,1111,1111,1111,1111,500
20241111,115700,518537020,1111,1111,1111,1111,1
20241111,115600,518535909,1111,1110,1111,1103,9
20241111,115500,518525939,1110,1110,1110,1110,0
20241111,115400,518525939,1110,1110,1110,1110,310
20241111,115300,518181839,1109,1111,1112,1109,570
20241111,115200,517548579,1111,1109,1111,1109,201
20241111,115100,517325668,1102,1102,1102,1102,1425
20241111,115000,515755318,1102,1102,1102,1102,2180
20241111,114900,513352958,1102,1106,1106,1102,1130
20241111,114800,512104678,1107,1107,1107,1107,0
20241111,114700,512104678,1107,1109,1109,1107,244
20241111,114600,511834232,1109,1109,1109,1109,52
20241111,114500,511776564,1110,1110,1110,1110,44
20241111,114400,511727724,1110,1111,1111,1110,555
20241111,114300,511111625,1111,1115,1115,1111,1166
20241111,114200,509814734,1116,1116,1116,1116,1836
20241111,114100,507765758,1116,1116,1116,1116,1100
20241111,114000,506538158,1116,1116,1116,1116,100
20241111,113900,506426558,1112,1112,1112,1112,28
20241111,113800,506395422,1112,1116,1116,1112,1310
20241111,113700,504934702,1117,1117,1117,1117,8
20241111,113600,504925766,1113,1113,1113,1113,585
20241111,113500,504274661,1114,1113,1114,1113,5188
20241111,113400,498499312,1113,1113,1113,1113,40
20241111,113300,498454792,1113,1113,1113,1113,1
20241111,113200,498453679,1114,1108,1114,1108,9576
20241111,113100,487814330,1108,1107,1108,1107,1112
20241111,113000,486583264,1107,1107,1107,1107,0
20241111,112900,486583264,1107,1106,1107,1106,491
20241111,112800,486040027,1106,1106,1106,1106,0
20241111,112700,486040027,1106,1106,1106,1106,2
20241111,112600,486037815,1102,1102,1102,1102,108
20241111,112500,485918799,1106,1106,1106,1106,2252
20241111,112400,483428087,1106,1106,1106,1106,0
20241111,112300,483428087,1106,1106,1106,1106,10
20241111,112200,483417027,1102,1102,1102,1102,0
20241111,112100,483417027,1102,1102,1102,1102,7
20241111,112000,483409313,1106,1101,1107,1100,4622
20241111,111900,478324896,1106,1100,1106,1100,1095
20241111,111800,477114942,1106,1106,1106,1106,83
20241111,111700,477023144,1106,1106,1106,1106,0
20241111,111600,477023144,1106,1106,1106,1106,0
20241111,111500,477023144,1106,1106,1106,1106,0
20241111,111400,477023144,1106,1100,1106,1099,887
20241111,111300,476047531,1099,1099,1099,1099,4
20241111,111200,476043135,1098,1104,1104,1098,10034
20241111,111100,465015070,1104,1104,1104,1104,1887
20241111,111000,462931822,1103,1103,1103,1103,0
20241111,110900,462931822,1103,1105,1105,1103,1700
20241111,110800,461055464,1107,1106,1107,1106,10
20241111,110700,461044395,1106,1106,1106,1106,50
20241111,110600,460989095,1106,1105,1108,1105,7
20241111,110500,460981356,1105,1105,1105,1105,5
20241111,110400,460975831,1105,1103,1105,1103,543
20241111,110300,460376900,1105,1105,1105,1105,0
20241111,110200,460376900,1105,1103,1105,1103,104
20241111,110100,460261984,1103,1103,1103,1103,26
20241111,110000,460233306,1103,1103,1103,1103,2
20241111,105900,460231100,1105,1105,1105,1105,0
20241111,105800,460231100,1105,1105,1105,1105,0
20241111,105700,460231100,1105,1105,1105,1105,12
20241111,105600,460217840,1109,1109,1109,1109,0
20241111,105500,460217840,1109,1104,1109,1104,130
20241111,105400,460074315,1105,1105,1105,1105,14
20241111,105300,460058845,1104,1104,1104,1104,110
20241111,105200,459937405,1104,1104,1104,1104,515
20241111,105100,459368845,1104,1109,1109,1104,96
20241111,105000,459262776,1109,1109,1109,1109,1521
20241111,104900,457575987,1110,1109,1110,1109,101
20241111,104800,457463977,1110,1110,1110,1110,69
20241111,104700,457387387,1111,1111,1111,1111,320
20241111,104600,457031867,1112,1111,1112,1111,12
20241111,104500,457018533,1111,1111,1111,1111,1655
20241111,104400,455179828,1111,1110,1111,1110,1899
20241111,104300,453071844,1110,1101,1110,1101,15895
20241111,104200,435521643,1101,1101,1101,1101,60
20241111,104100,435455583,1099,1099,1099,1099,156
20241111,104000,435284139,1099,1099,1099,1099,10
20241111,103900,435273149,1099,1099,1099,1099,500
20241111,103800,434723649,1102,1102,1102,1102,0
20241111,103700,434723649,1102,1098,1102,1098,965
20241111,103600,433663749,1096,1097,1098,1096,602
20241111,103500,433003923,1095,1095,1095,1095,105
20241111,103400,432888948,1094,1094,1094,1094,0
20241111,103300,432888948,1094,1094,1094,1094,4
20241111,103200,432884572,1096,1096,1096,1096,0
20241111,103100,432884572,1096,1096,1096,1096,71
20241111,103000,432806756,1097,1097,1097,1097,0
20241111,102900,432806756,1097,1097,1097,1097,0
20241111,102800,432806756,1097,1097,1097,1097,80
20241111,102700,432718996,1098,1098,1098,1098,77
20241111,102600,432634450,1098,1098,1098,1093,25
20241111,102500,432607075,1094,1094,1094,1094,0
20241111,102400,432607075,1094,1094,1094,1092,553
20241111,102300,432002463,1094,1094,1094,1094,32
20241111,102200,431967455,1092,1092,1092,1092,78
20241111,102100,431882279,1094,1094,1094,1094,1148
20241111,102000,430626367,1094,1094,1094,1094,1013
20241111,101900,429518145,1098,1098,1098,1098,1000
20241111,101800,428420145,1099,1099,1099,1099,0
20241111,101700,428420145,1099,1094,1100,1094,28
20241111,101600,428389373,1100,1100,1100,1099,19
20241111,101500,428368474,1100,1094,1100,1094,5905
20241111,101400,421907874,1098,1099,1099,1098,6
20241111,101300,421901284,1102,1102,1102,1102,504
20241111,101200,421345876,1102,1099,1102,1094,4993
20241111,101100,415853329,1093,1100,1100,1093,26
20241111,101000,415824744,1100,1096,1100,1089,3598
20241111,100900,411875280,1096,1096,1096,1096,189
20241111,100800,411668136,1097,1088,1097,1088,615
20241111,100700,410998996,1088,1090,1090,1088,205
20241111,100600,410775848,1097,1090,1097,1090,6
20241111,100500,410769273,1090,1091,1091,1090,187
20241111,100400,410565327,1100,1084,1100,1083,4235
20241111,100300,405945970,1083,1091,1092,1083,22107
20241111,100200,381921691,1092,1099,1099,1092,1672
20241111,100100,380095048,1091,1100,1100,1091,171
20241111,100000,379908478,1100,1100,1100,1100,510
20241111,095900,379347478,1100,1100,1100,1090,808
20241111,095800,378462323,1100,1100,1100,1093,1178
20241111,095700,377167734,1100,1100,1100,1093,18
20241111,095600,377147941,1094,1094,1094,1094,454
20241111,095500,376651265,1094,1090,1094,1090,2001
20241111,095400,374467241,1091,1087,1091,1086,12523
20241111,095300,360839783,1087,1087,1087,1087,6940
20241111,095200,353296003,1087,1090,1090,1087,4930
20241111,095100,347935057,1090,1091,1094,1090,2042
20241111,095000,345707395,1091,1095,1095,1091,6862
20241111,094900,338211327,1095,1095,1095,1089,10601
20241111,094800,326642308,1096,1102,1102,1095,40667
20241111,094700,281897987,1103,1103,1103,1102,10078
20241111,094600,270786953,1104,1106,1106,1104,14407
20241111,094500,254869323,1109,1109,1109,1109,2
20241111,094400,254867105,1110,1105,1110,1105,344
20241111,094300,254486975,1111,1107,1111,1105,5702
20241111,094200,248182790,1111,1111,1111,1110,14
20241111,094100,248167246,1111,1111,1111,1111,3
20241111,094000,248163913,1111,1109,1111,1109,201
20241111,093900,247941002,1109,1105,1110,1105,2162
20241111,093800,245543567,1109,1106,1109,1105,995
20241111,093700,244443889,1106,1109,1109,1106,3020
20241111,093600,241103439,1109,1110,1110,1109,21
20241111,093500,241080130,1110,1111,1111,1110,105
20241111,093400,240963575,1111,1109,1111,1106,2580
20241111,093300,238103673,1112,1106,1112,1106,2
20241111,093200,238101455,1112,1106,1112,1106,552
20241111,093100,237490931,1106,1108,1112,1106,5008
20241111,093000,231949082,1112,1111,1112,1107,5374
20241111,092900,225994767,1112,1108,1112,1108,351
20241111,092800,225605855,1108,1112,1112,1108,1765
20241111,092700,223643179,1114,1109,1114,1109,304
20241111,092600,223306023,1115,1115,1115,1115,0
20241111,092500,223306023,1115,1109,1115,1109,1653
20241111,092400,221470026,1109,1111,1111,1109,3307
20241111,092300,217799416,1111,1110,1115,1110,299
20241111,092200,217467208,1110,1111,1111,1110,5725
20241111,092100,211110114,1115,1111,1115,1110,4001
20241111,092000,206668665,1111,1115,1115,1111,157
20241111,091900,206493614,1115,1114,1115,1114,3005
20241111,091800,203146040,1109,1114,1114,1108,2479
20241111,091700,200398334,1114,1108,1114,1108,332
20241111,091600,200029220,1108,1105,1108,1104,4234
20241111,091500,195351947,1108,1105,1108,1105,56
20241111,091400,195290055,1105,1105,1105,1103,4044
20241111,091300,190822726,1105,1109,1114,1104,4099
20241111,091200,186287200,1109,1115,1115,1109,15904
20241111,091100,168606759,1115,1114,1115,1114,1937
20241111,091000,166448605,1120,1113,1120,1113,5776
20241111,090900,160001080,1120,1120,1120,1113,117
20241111,090800,159870838,1113,1117,1117,1113,223
20241111,090700,159622635,1120,1122,1126,1117,15936
20241111,090600,141776082,1122,1126,1127,1118,8816
20241111,090500,131865144,1126,1128,1128,1124,389
20241111,090400,131427598,1131,1118,1133,1118,18152
20241111,090300,110976500,1118,1119,1125,1118,65347
20241111,090200,37885533,1118,1120,1127,1118,9190
20241111,090100,27599348,1130,1125,1130,1120,4004
20241111,090000,23078383,1130,1130,1131,1125,20113