stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195800,6253059675,3075,3075,3075,3075,30829
20241111,195700,6253059675,3075,3075,3075,3075,0
20241111,195600,6253059675,3075,3075,3075,3075,0
20241111,195500,6253059675,3075,3075,3075,3075,0
20241111,195400,6253059675,3075,3075,3075,3075,0
20241111,195300,6253059675,3075,3075,3075,3075,0
20241111,195200,6253059675,3075,3075,3075,3075,0
20241111,195100,6253059675,3075,3075,3075,3075,0
20241111,195000,6253059675,3075,3075,3075,3075,0
20241111,194900,6253059675,3075,3075,3075,3075,0
20241111,194800,6253059675,3075,3075,3075,3075,0
20241111,194700,6253059675,3075,3075,3075,3075,0
20241111,194600,6253059675,3075,3075,3075,3075,0
20241111,194500,6253059675,3075,3075,3075,3075,0
20241111,194400,6253059675,3075,3075,3075,3075,0
20241111,194300,6253059675,3075,3075,3075,3075,0
20241111,194200,6253059675,3075,3075,3075,3075,0
20241111,194100,6253059675,3075,3075,3075,3075,0
20241111,194000,6253059675,3075,3075,3075,3075,0
20241111,193900,6253059675,3075,3075,3075,3075,0
20241111,193800,6253059675,3075,3075,3075,3075,0
20241111,193700,6253059675,3075,3075,3075,3075,0
20241111,193600,6253059675,3075,3075,3075,3075,0
20241111,193500,6253059675,3075,3075,3075,3075,0
20241111,193400,6253059675,3075,3075,3075,3075,0
20241111,193300,6253059675,3075,3075,3075,3075,0
20241111,193200,6253059675,3075,3075,3075,3075,0
20241111,193100,6253059675,3075,3075,3075,3075,0
20241111,193000,6253059675,3075,3075,3075,3075,0
20241111,192900,6253059675,3075,3075,3075,3075,0
20241111,192800,6253059675,3075,3075,3075,3075,30829
20241111,192700,6253059675,3075,3075,3075,3075,0
20241111,192600,6253059675,3075,3075,3075,3075,0
20241111,192500,6253059675,3075,3075,3075,3075,0
20241111,192400,6253059675,3075,3075,3075,3075,0
20241111,192300,6253059675,3075,3075,3075,3075,0
20241111,192200,6253059675,3075,3075,3075,3075,0
20241111,192100,6253059675,3075,3075,3075,3075,0
20241111,192000,6253059675,3075,3075,3075,3075,0
20241111,191900,6253059675,3075,3075,3075,3075,0
20241111,191800,6253059675,3075,3075,3075,3075,0
20241111,191700,6253059675,3075,3075,3075,3075,0
20241111,191600,6253059675,3075,3075,3075,3075,0
20241111,191500,6253059675,3075,3075,3075,3075,0
20241111,191400,6253059675,3075,3075,3075,3075,0
20241111,191300,6253059675,3075,3075,3075,3075,0
20241111,191200,6253059675,3075,3075,3075,3075,0
20241111,191100,6253059675,3075,3075,3075,3075,0
20241111,191000,6253059675,3075,3075,3075,3075,0
20241111,190900,6253059675,3075,3075,3075,3075,0
20241111,190800,6253059675,3075,3075,3075,3075,0
20241111,190700,6253059675,3075,3075,3075,3075,0
20241111,190600,6253059675,3075,3075,3075,3075,0
20241111,190500,6253059675,3075,3075,3075,3075,0
20241111,190400,6253059675,3075,3075,3075,3075,0
20241111,190300,6253059675,3075,3075,3075,3075,0
20241111,190200,6253059675,3075,3075,3075,3075,0
20241111,190100,6253059675,3075,3075,3075,3075,0
20241111,190000,6253059675,3075,3075,3075,3075,0
20241111,185900,6253059675,3075,3075,3075,3075,0
20241111,185800,6253059675,3075,3075,3075,3075,30829
20241111,185700,6253059675,3075,3075,3075,3075,0
20241111,185600,6253059675,3075,3075,3075,3075,0
20241111,185500,6253059675,3075,3075,3075,3075,0
20241111,185400,6253059675,3075,3075,3075,3075,0
20241111,185300,6253059675,3075,3075,3075,3075,0
20241111,185200,6253059675,3075,3075,3075,3075,0
20241111,185100,6253059675,3075,3075,3075,3075,0
20241111,185000,6253059675,3075,3075,3075,3075,0
20241111,184900,6253059675,3075,3075,3075,3075,0
20241111,184800,6253059675,3075,3075,3075,3075,0
20241111,184700,6253059675,3075,3075,3075,3075,0
20241111,184600,6253059675,3075,3075,3075,3075,0
20241111,184500,6253059675,3075,3075,3075,3075,0
20241111,184400,6253059675,3075,3075,3075,3075,0
20241111,184300,6253059675,3075,3075,3075,3075,0
20241111,184200,6253059675,3075,3075,3075,3075,0
20241111,184100,6253059675,3075,3075,3075,3075,0
20241111,184000,6253059675,3075,3075,3075,3075,0
20241111,183900,6253059675,3075,3075,3075,3075,0
20241111,183800,6253059675,3075,3075,3075,3075,0
20241111,183700,6253059675,3075,3075,3075,3075,0
20241111,183600,6253059675,3075,3075,3075,3075,0
20241111,183500,6253059675,3075,3075,3075,3075,0
20241111,183400,6253059675,3075,3075,3075,3075,0
20241111,183300,6253059675,3075,3075,3075,3075,0
20241111,183200,6253059675,3075,3075,3075,3075,0
20241111,183100,6253059675,3075,3075,3075,3075,0
20241111,183000,6253059675,3075,3075,3075,3075,0
20241111,182900,6253059675,3075,3075,3075,3075,0
20241111,182800,6253059675,3075,3075,3075,3075,30829
20241111,182700,6253059675,3075,3075,3075,3075,0
20241111,182600,6253059675,3075,3075,3075,3075,0
20241111,182500,6253059675,3075,3075,3075,3075,0
20241111,182400,6253059675,3075,3075,3075,3075,0
20241111,182300,6253059675,3075,3075,3075,3075,0
20241111,182200,6253059675,3075,3075,3075,3075,0
20241111,182100,6253059675,3075,3075,3075,3075,0
20241111,182000,6253059675,3075,3075,3075,3075,0
20241111,181900,6253059675,3075,3075,3075,3075,0
20241111,181800,6253059675,3075,3075,3075,3075,0
20241111,181700,6253059675,3075,3075,3075,3075,0
20241111,181600,6253059675,3075,3075,3075,3075,0
20241111,181500,6253059675,3075,3075,3075,3075,0
20241111,181400,6253059675,3075,3075,3075,3075,0
20241111,181300,6253059675,3075,3075,3075,3075,0
20241111,181200,6253059675,3075,3075,3075,3075,0
20241111,181100,6253059675,3075,3075,3075,3075,0
20241111,181000,6253059675,3075,3075,3075,3075,0
20241111,180900,6253059675,3075,3075,3075,3075,0
20241111,180800,6253059675,3075,3075,3075,3075,0
20241111,180700,6253059675,3075,3075,3075,3075,0
20241111,180600,6253059675,3075,3075,3075,3075,0
20241111,180500,6253059675,3075,3075,3075,3075,0
20241111,180400,6253059675,3075,3075,3075,3075,0
20241111,180300,6253059675,3075,3075,3075,3075,0
20241111,180200,6253059675,3075,3075,3075,3075,0
20241111,180100,6253059675,3075,3075,3075,3075,0
20241111,180000,6253059675,3075,3075,3075,3075,0
20241111,175900,6253059675,3075,3075,3075,3075,0
20241111,175800,6253059675,3075,3075,3075,3075,30829
20241111,175700,6253059675,3075,3075,3075,3075,0
20241111,175600,6253059675,3075,3075,3075,3075,0
20241111,175500,6253059675,3075,3075,3075,3075,0
20241111,175400,6253059675,3075,3075,3075,3075,0
20241111,175300,6253059675,3075,3075,3075,3075,0
20241111,175200,6253059675,3075,3075,3075,3075,0
20241111,175100,6253059675,3075,3075,3075,3075,0
20241111,175000,6253059675,3075,3075,3075,3075,0
20241111,174900,6253059675,3075,3075,3075,3075,0
20241111,174800,6253059675,3075,3075,3075,3075,0
20241111,174700,6253059675,3075,3075,3075,3075,0
20241111,174600,6253059675,3075,3075,3075,3075,0
20241111,174500,6253059675,3075,3075,3075,3075,0
20241111,174400,6253059675,3075,3075,3075,3075,0
20241111,174300,6253059675,3075,3075,3075,3075,0
20241111,174200,6253059675,3075,3075,3075,3075,0
20241111,174100,6253059675,3075,3075,3075,3075,0
20241111,174000,6253059675,3075,3075,3075,3075,0
20241111,173900,6253059675,3075,3075,3075,3075,0
20241111,173800,6253059675,3075,3075,3075,3075,0
20241111,173700,6253059675,3075,3075,3075,3075,0
20241111,173600,6253059675,3075,3075,3075,3075,0
20241111,173500,6253059675,3075,3075,3075,3075,0
20241111,173400,6253059675,3075,3075,3075,3075,0
20241111,173300,6253059675,3075,3075,3075,3075,0
20241111,173200,6253059675,3075,3075,3075,3075,0
20241111,173100,6253059675,3075,3075,3075,3075,0
20241111,173000,6253059675,3075,3075,3075,3075,0
20241111,172900,6253059675,3075,3075,3075,3075,0
20241111,172800,6253059675,3075,3075,3075,3075,30829
20241111,172700,6253059675,3075,3075,3075,3075,0
20241111,172600,6253059675,3075,3075,3075,3075,0
20241111,172500,6253059675,3075,3075,3075,3075,0
20241111,172400,6253059675,3075,3075,3075,3075,0
20241111,172300,6253059675,3075,3075,3075,3075,0
20241111,172200,6253059675,3075,3075,3075,3075,0
20241111,172100,6253059675,3075,3075,3075,3075,0
20241111,172000,6253059675,3075,3075,3075,3075,0
20241111,171900,6253059675,3075,3075,3075,3075,0
20241111,171800,6253059675,3075,3075,3075,3075,0
20241111,171700,6253059675,3075,3075,3075,3075,0
20241111,171600,6253059675,3075,3075,3075,3075,0
20241111,171500,6253059675,3075,3075,3075,3075,0
20241111,171400,6253059675,3075,3075,3075,3075,0
20241111,171300,6253059675,3075,3075,3075,3075,0
20241111,171200,6253059675,3075,3075,3075,3075,0
20241111,171100,6253059675,3075,3075,3075,3075,0
20241111,171000,6253059675,3075,3075,3075,3075,0
20241111,170900,6253059675,3075,3075,3075,3075,0
20241111,170800,6253059675,3075,3075,3075,3075,0
20241111,170700,6253059675,3075,3075,3075,3075,0
20241111,170600,6253059675,3075,3075,3075,3075,0
20241111,170500,6253059675,3075,3075,3075,3075,0
20241111,170400,6253059675,3075,3075,3075,3075,0
20241111,170300,6253059675,3075,3075,3075,3075,0
20241111,170200,6253059675,3075,3075,3075,3075,0
20241111,170100,6253059675,3075,3075,3075,3075,0
20241111,170000,6253059675,3075,3075,3075,3075,0
20241111,165900,6253059675,3075,3075,3075,3075,0
20241111,165800,6253059675,3075,3075,3075,3075,30829
20241111,165700,6253059675,3075,3075,3075,3075,0
20241111,165600,6253059675,3075,3075,3075,3075,0
20241111,165500,6253059675,3075,3075,3075,3075,0
20241111,165400,6253059675,3075,3075,3075,3075,0
20241111,165300,6253059675,3075,3075,3075,3075,0
20241111,165200,6253059675,3075,3075,3075,3075,0
20241111,165100,6253059675,3075,3075,3075,3075,0
20241111,165000,6253059675,3075,3075,3075,3075,0
20241111,164900,6253059675,3075,3075,3075,3075,0
20241111,164800,6253059675,3075,3075,3075,3075,0
20241111,164700,6253059675,3075,3075,3075,3075,0
20241111,164600,6253059675,3075,3075,3075,3075,0
20241111,164500,6253059675,3075,3075,3075,3075,0
20241111,164400,6253059675,3075,3075,3075,3075,0
20241111,164300,6253059675,3075,3075,3075,3075,0
20241111,164200,6253059675,3075,3075,3075,3075,0
20241111,164100,6253059675,3075,3075,3075,3075,0
20241111,164000,6253059675,3075,3075,3075,3075,0
20241111,163900,6253059675,3075,3075,3075,3075,0
20241111,163800,6253059675,3075,3075,3075,3075,0
20241111,163700,6253059675,3075,3075,3075,3075,0
20241111,163600,6253059675,3075,3075,3075,3075,0
20241111,163500,6253059675,3075,3075,3075,3075,0
20241111,163400,6253059675,3075,3075,3075,3075,0
20241111,163300,6253059675,3075,3075,3075,3075,0
20241111,163200,6253059675,3075,3075,3075,3075,0
20241111,163100,6253059675,3075,3075,3075,3075,0
20241111,163000,6253059675,3075,3075,3075,3075,0
20241111,162900,6253059675,3075,3075,3075,3075,0
20241111,162800,6253059675,3075,3075,3075,3075,30829
20241111,162700,6253059675,3075,3075,3075,3075,0
20241111,162600,6253059675,3075,3075,3075,3075,0
20241111,162500,6253059675,3075,3075,3075,3075,0
20241111,162400,6253059675,3075,3075,3075,3075,0
20241111,162300,6253059675,3075,3075,3075,3075,0
20241111,162200,6253059675,3075,3075,3075,3075,0
20241111,162100,6253059675,3075,3075,3075,3075,0
20241111,162000,6253059675,3075,3075,3075,3075,0
20241111,161900,6253059675,3075,3075,3075,3075,0
20241111,161800,6253059675,3075,3075,3075,3075,0
20241111,161700,6253059675,3075,3075,3075,3075,0
20241111,161600,6253059675,3075,3075,3075,3075,0
20241111,161500,6253059675,3075,3075,3075,3075,0
20241111,161400,6253059675,3075,3075,3075,3075,0
20241111,161300,6253059675,3075,3075,3075,3075,0
20241111,161200,6253059675,3075,3075,3075,3075,0
20241111,161100,6253059675,3075,3075,3075,3075,0
20241111,161000,6253059675,3075,3075,3075,3075,0
20241111,160900,6253059675,3075,3075,3075,3075,0
20241111,160800,6253059675,3075,3075,3075,3075,0
20241111,160700,6253059675,3075,3075,3075,3075,0
20241111,160600,6253059675,3075,3075,3075,3075,0
20241111,160500,6253059675,3075,3075,3075,3075,0
20241111,160400,6253059675,3075,3075,3075,3075,0
20241111,160300,6253059675,3075,3075,3075,3075,0
20241111,160200,6253059675,3075,3075,3075,3075,0
20241111,160100,6253059675,3075,3075,3075,3075,0
20241111,160000,6253059675,3075,3075,3075,3075,0
20241111,155900,6253059675,3075,3075,3075,3075,0
20241111,155800,6253059675,3075,3075,3075,3075,30829
20241111,155700,6253059675,3075,3075,3075,3075,0
20241111,155600,6253059675,3075,3075,3075,3075,0
20241111,155500,6253059675,3075,3075,3075,3075,0
20241111,155400,6253059675,3075,3075,3075,3075,0
20241111,155300,6253059675,3075,3075,3075,3075,0
20241111,155200,6253059675,3075,3075,3075,3075,0
20241111,155100,6253059675,3075,3075,3075,3075,0
20241111,155000,6253059675,3075,3075,3075,3075,0
20241111,154900,6253059675,3075,3075,3075,3075,0
20241111,154800,6253059675,3075,3075,3075,3075,0
20241111,154700,6253059675,3075,3075,3075,3075,0
20241111,154600,6253059675,3075,3075,3075,3075,0
20241111,154500,6253059675,3075,3075,3075,3075,0
20241111,154400,6253059675,3075,3075,3075,3075,0
20241111,154300,6253059675,3075,3075,3075,3075,0
20241111,154200,6253059675,3075,3075,3075,3075,0
20241111,154100,6253059675,3075,3075,3075,3075,0
20241111,154000,6253059675,3075,3075,3075,3075,0
20241111,153900,6253059675,3075,3075,3075,3075,0
20241111,153800,6253059675,3075,3075,3075,3075,0
20241111,153700,6253059675,3075,3075,3075,3075,0
20241111,153600,6253059675,3075,3075,3075,3075,0
20241111,153500,6253059675,3075,3075,3075,3075,0
20241111,153400,6253059675,3075,3075,3075,3075,0
20241111,153300,6253059675,3075,3075,3075,3075,0
20241111,153200,6253059675,3075,3075,3075,3075,0
20241111,153100,6253059675,3075,3075,3075,3075,0
20241111,153000,6253059675,3075,3075,3075,3075,30829
20241111,152900,6158260500,3075,3075,3075,3075,0
20241111,152800,6158260500,3075,3075,3075,3075,0
20241111,152700,6158260500,3075,3075,3075,3075,0
20241111,152600,6158260500,3075,3075,3075,3075,0
20241111,152500,6158260500,3075,3075,3075,3075,0
20241111,152400,6158260500,3075,3075,3075,3075,0
20241111,152300,6158260500,3075,3075,3075,3075,0
20241111,152200,6158260500,3075,3075,3075,3075,0
20241111,152100,6158260500,3075,3075,3075,3075,0
20241111,152000,6158260500,3075,3075,3075,3075,0
20241111,151900,6158260500,3075,3070,3075,3070,3574
20241111,151800,6147283905,3075,3065,3075,3065,13826
20241111,151700,6104884640,3070,3070,3070,3065,2331
20241111,151600,6097733630,3070,3070,3075,3065,4424
20241111,151500,6084152545,3070,3075,3075,3065,15175
20241111,151400,6037566675,3075,3075,3075,3070,535
20241111,151300,6035922050,3075,3075,3075,3070,5494
20241111,151200,6019031320,3075,3075,3080,3070,7807
20241111,151100,5995023080,3070,3075,3075,3070,1396
20241111,151000,5990731570,3075,3070,3075,3070,9379
20241111,150900,5961929175,3070,3080,3080,3070,3937
20241111,150800,5949836170,3075,3080,3080,3075,3901
20241111,150700,5937838065,3075,3075,3075,3070,5621
20241111,150600,5920553495,3075,3080,3080,3075,1516
20241111,150500,5915891745,3075,3075,3075,3070,8444
20241111,150400,5889961195,3075,3075,3075,3070,6495
20241111,150300,5870012975,3070,3070,3075,3070,1376
20241111,150200,5865786810,3075,3075,3075,3070,5041
20241111,150100,5850304345,3080,3075,3080,3075,2002
20241111,150000,5844148185,3075,3070,3080,3070,1782
20241111,145900,5838665315,3070,3075,3075,3070,3
20241111,145800,5838656100,3070,3075,3075,3070,644
20241111,145700,5836675825,3070,3075,3075,3070,1363
20241111,145600,5832488200,3075,3075,3075,3070,3049
20241111,145500,5823112530,3075,3075,3075,3070,766
20241111,145400,5820759580,3070,3080,3080,3070,3440
20241111,145300,5810181800,3080,3080,3080,3075,5382
20241111,145200,5793628335,3080,3080,3080,3075,1161
20241111,145100,5790058085,3080,3080,3080,3075,319
20241111,145000,5789076870,3080,3080,3080,3075,379
20241111,144900,5787910870,3080,3080,3080,3075,483
20241111,144800,5786424810,3080,3075,3080,3075,721
20241111,144700,5784207665,3075,3080,3080,3075,890
20241111,144600,5781470845,3080,3075,3080,3075,267
20241111,144500,5780649625,3080,3075,3080,3075,1023
20241111,144400,5777503075,3075,3080,3080,3075,255
20241111,144300,5776718025,3080,3080,3080,3080,100
20241111,144200,5776410025,3070,3080,3080,3070,380
20241111,144100,5775241460,3080,3080,3080,3080,558
20241111,144000,5773522820,3070,3075,3080,3070,7112
20241111,143900,5751649290,3075,3075,3080,3070,1290
20241111,143800,5747680610,3070,3080,3080,3070,9965
20241111,143700,5717076330,3080,3080,3080,3075,2772
20241111,143600,5708551395,3080,3075,3085,3075,1354
20241111,143500,5704382305,3080,3085,3085,3075,1124
20241111,143400,5700921530,3085,3085,3085,3080,6712
20241111,143300,5680246060,3085,3080,3085,3080,1598
20241111,143200,5675324205,3080,3080,3080,3080,827
20241111,143100,5672777045,3080,3075,3080,3075,3768
20241111,143000,5661172605,3075,3080,3080,3075,885
20241111,142900,5658451220,3080,3075,3080,3075,254
20241111,142800,5657670160,3075,3080,3080,3075,735
20241111,142700,5655410015,3080,3075,3080,3075,467
20241111,142600,5653973980,3075,3075,3080,3075,1329
20241111,142500,5649887285,3080,3080,3080,3075,337
20241111,142400,5648850945,3075,3080,3080,3075,3069
20241111,142300,5639413750,3075,3080,3080,3075,733
20241111,142200,5637156915,3080,3080,3080,3080,2
20241111,142100,5637150755,3080,3085,3085,3075,1491
20241111,142000,5632559140,3085,3075,3085,3070,2948
20241111,141900,5623481705,3075,3075,3085,3075,9697
20241111,141800,5593662840,3075,3080,3085,3075,8942
20241111,141700,5566118025,3085,3080,3085,3080,5
20241111,141600,5566102605,3080,3085,3085,3080,12472
20241111,141500,5527652985,3085,3085,3085,3080,1005
20241111,141400,5524557385,3085,3085,3085,3085,534
20241111,141300,5522909995,3085,3085,3085,3080,252
20241111,141200,5522133075,3085,3075,3085,3075,3579
20241111,141100,5511113355,3080,3075,3080,3075,897
20241111,141000,5508352380,3080,3080,3080,3075,1212
20241111,140900,5504619460,3080,3075,3080,3075,779
20241111,140800,5502221515,3075,3075,3080,3075,158
20241111,140700,5501735650,3075,3080,3080,3075,302
20241111,140600,5500806490,3080,3075,3080,3075,8603
20241111,140500,5474351135,3080,3075,3080,3075,596
20241111,140400,5472518365,3075,3070,3075,3070,345
20241111,140300,5471459090,3075,3075,3080,3070,1362
20241111,140200,5467272175,3080,3080,3080,3075,298
20241111,140100,5466354385,3080,3080,3080,3075,250
20241111,140000,5465585050,3070,3080,3080,3070,2013
20241111,135900,5459397505,3080,3080,3080,3080,687
20241111,135800,5457281545,3075,3075,3080,3070,7524
20241111,135700,5434161550,3080,3080,3080,3075,3579
20241111,135600,5423153585,3075,3080,3080,3075,1204
20241111,135500,5419450720,3080,3075,3080,3075,23
20241111,135400,5419379950,3080,3080,3080,3080,2521
20241111,135300,5411615270,3085,3085,3090,3085,9083
20241111,135200,5383594155,3090,3080,3090,3080,11567
20241111,135100,5347881320,3080,3085,3085,3080,3597
20241111,135000,5336797620,3085,3080,3085,3080,3673
20241111,134900,5325484775,3080,3080,3080,3080,459
20241111,134800,5324071055,3080,3080,3080,3075,2312
20241111,134700,5316951560,3080,3080,3080,3075,4950
20241111,134600,5301730175,3075,3075,3080,3075,4661
20241111,134500,5287397090,3075,3070,3075,3070,3463
20241111,134400,5276752560,3070,3075,3075,3070,182
20241111,134300,5276193805,3075,3075,3075,3070,779
20241111,134200,5273802220,3075,3075,3075,3070,284
20241111,134100,5272930155,3075,3075,3075,3070,551
20241111,134000,5271238530,3075,3075,3075,3070,105
20241111,133900,5270915855,3075,3075,3075,3070,1585
20241111,133800,5266048265,3070,3070,3070,3070,16359
20241111,133700,5215826135,3070,3065,3070,3060,849
20241111,133600,5213227405,3060,3070,3070,3060,858
20241111,133500,5210600480,3070,3070,3070,3070,107
20241111,133400,5210271990,3070,3065,3070,3065,5015
20241111,133300,5194901000,3070,3060,3070,3060,416
20241111,133200,5193627920,3055,3070,3070,3055,11124
20241111,133100,5159614260,3070,3070,3070,3065,377
20241111,133000,5158458730,3070,3070,3070,3060,252
20241111,132900,5157687575,3070,3070,3070,3060,165
20241111,132800,5157181750,3060,3060,3060,3060,263
20241111,132700,5156376970,3060,3065,3065,3060,2024
20241111,132600,5150178250,3065,3065,3065,3065,2
20241111,132500,5150172120,3065,3060,3070,3060,199
20241111,132400,5149561730,3060,3060,3065,3055,12479
20241111,132300,5111334670,3060,3060,3065,3060,4959
20241111,132200,5096159630,3060,3060,3060,3060,913
20241111,132100,5093365850,3065,3060,3065,3060,281
20241111,132000,5092505820,3060,3060,3060,3060,1789
20241111,131900,5087031480,3060,3060,3060,3060,3605
20241111,131800,5076000180,3060,3060,3060,3060,247
20241111,131700,5075244360,3060,3060,3060,3060,707
20241111,131600,5073080940,3055,3060,3060,3055,1500
20241111,131500,5068492070,3060,3065,3065,3060,4577
20241111,131400,5054486200,3060,3060,3060,3060,14
20241111,131300,5054443360,3060,3065,3065,3060,594
20241111,131200,5052625625,3065,3065,3065,3065,7500
20241111,131100,5029638125,3065,3070,3070,3065,146
20241111,131000,5029190605,3070,3070,3070,3070,309
20241111,130900,5028241975,3070,3070,3070,3070,6175
20241111,130800,5009284725,3065,3070,3070,3065,809
20241111,130700,5006801125,3070,3070,3070,3065,94
20241111,130600,5006512790,3065,3065,3070,3060,1896
20241111,130500,5000694620,3070,3060,3070,3060,14
20241111,130400,5000651760,3060,3070,3070,3060,605
20241111,130300,4998799410,3070,3070,3070,3060,454
20241111,130200,4997407050,3070,3070,3070,3070,149
20241111,130100,4996949620,3065,3060,3065,3060,2470
20241111,130000,4989391230,3060,3060,3060,3060,2618
20241111,125900,4981380150,3065,3065,3065,3065,332
20241111,125800,4980362570,3070,3070,3070,3065,686
20241111,125700,4978259905,3070,3060,3070,3060,3454
20241111,125600,4967690365,3060,3070,3070,3060,3128
20241111,125500,4958107625,3070,3070,3075,3070,251
20241111,125400,4957336555,3070,3065,3070,3060,6421
20241111,125300,4937631910,3070,3070,3070,3070,80
20241111,125200,4937386310,3070,3060,3070,3060,1774
20241111,125100,4931952855,3060,3065,3065,3060,3556
20241111,125000,4921066495,3060,3065,3065,3060,16861
20241111,124900,4869390040,3055,3055,3075,3055,9790
20241111,124800,4839403530,3060,3075,3075,3060,10551
20241111,124700,4807092875,3075,3075,3075,3065,448
20241111,124600,4805716005,3075,3075,3075,3075,1905
20241111,124500,4799858130,3075,3060,3075,3060,23169
20241111,124400,4728632885,3060,3065,3070,3060,599
20241111,124300,4726798135,3065,3065,3065,3060,16439
20241111,124200,4676492795,3060,3060,3060,3060,920
20241111,124100,4673677595,3065,3065,3065,3060,2112
20241111,124000,4667204620,3065,3065,3065,3065,1207
20241111,123900,4663505165,3065,3070,3075,3065,352
20241111,123800,4662425185,3070,3070,3070,3070,211
20241111,123700,4661777415,3070,3075,3075,3065,545
20241111,123600,4660104625,3075,3070,3075,3065,872
20241111,123500,4657429725,3070,3065,3070,3065,117
20241111,123400,4657070970,3065,3070,3070,3065,1901
20241111,123300,4651236250,3070,3065,3070,3065,3766
20241111,123200,4639675865,3065,3070,3070,3065,301
20241111,123100,4638752160,3070,3070,3070,3070,779
20241111,123000,4636360630,3075,3070,3075,3065,369
20241111,122900,4635229385,3065,3065,3065,3065,0
20241111,122800,4635229385,3065,3065,3065,3065,1436
20241111,122700,4630828045,3065,3065,3070,3065,2351
20241111,122600,4623619730,3065,3070,3070,3065,2507
20241111,122500,4615928715,3075,3065,3075,3065,1604
20241111,122400,4611009180,3065,3070,3070,3065,718
20241111,122300,4608805545,3075,3065,3075,3065,5313
20241111,122200,4592511370,3070,3070,3070,3070,162
20241111,122100,4592014030,3070,3070,3070,3070,3447
20241111,122000,4581431740,3070,3070,3070,3070,613
20241111,121900,4579549830,3070,3070,3070,3070,3413
20241111,121800,4569071920,3070,3075,3075,3065,510
20241111,121700,4567507715,3075,3075,3075,3075,805
20241111,121600,4565032340,3075,3065,3075,3065,221
20241111,121500,4564353845,3065,3065,3065,3065,1568
20241111,121400,4559547925,3070,3075,3075,3070,1167
20241111,121300,4555965050,3070,3070,3070,3070,1644
20241111,121200,4550917970,3070,3070,3075,3060,6306
20241111,121100,4531561560,3070,3060,3070,3060,1154
20241111,121000,4528022860,3070,3070,3070,3060,2382
20241111,120900,4520711010,3070,3065,3070,3060,809
20241111,120800,4518232570,3065,3065,3065,3060,118
20241111,120700,4517871265,3065,3060,3065,3060,2341
20241111,120600,4510697600,3060,3060,3060,3055,3223
20241111,120500,4500836675,3065,3060,3065,3060,3360
20241111,120400,4490546885,3065,3060,3065,3060,420
20241111,120300,4489259610,3065,3060,3065,3060,1026
20241111,120200,4486116525,3065,3060,3065,3060,1693
20241111,120100,4480935280,3065,3065,3065,3060,409
20241111,120000,4479682160,3060,3060,3065,3060,484
20241111,115900,4478201075,3060,3060,3065,3060,282
20241111,115800,4477338120,3065,3065,3065,3065,72
20241111,115700,4477117440,3065,3060,3065,3055,902
20241111,115600,4474358370,3055,3065,3065,3055,949
20241111,115500,4471454720,3065,3065,3065,3060,281
20241111,115400,4470594270,3060,3065,3065,3055,23516
20241111,115300,4398683540,3065,3065,3065,3065,304
20241111,115200,4397751780,3070,3070,3070,3070,664
20241111,115100,4395713300,3070,3075,3075,3065,388
20241111,115000,4394523510,3075,3070,3075,3065,519
20241111,114900,4392930795,3065,3065,3065,3065,3887
20241111,114800,4381017140,3065,3070,3070,3065,2252
20241111,114700,4374114740,3065,3070,3070,3065,6104
20241111,114600,4355377715,3070,3070,3075,3070,2918
20241111,114500,4346406750,3070,3080,3080,3070,879
20241111,114400,4343707400,3075,3070,3080,3070,5450
20241111,114300,4326923040,3070,3075,3075,3070,329
20241111,114200,4325911405,3075,3075,3075,3075,622
20241111,114100,4323998755,3075,3080,3080,3075,706
20241111,114000,4321826775,3080,3080,3080,3080,440
20241111,113900,4320471575,3080,3080,3080,3070,4350
20241111,113800,4307089690,3080,3075,3080,3075,1186
20241111,113700,4303437845,3080,3085,3085,3075,376
20241111,113600,4302280125,3080,3075,3080,3075,4364
20241111,113500,4288848005,3075,3075,3075,3075,408
20241111,113400,4287593405,3070,3075,3080,3070,108
20241111,113300,4287261725,3070,3075,3075,3070,2661
20241111,113200,4279088740,3070,3075,3080,3070,584
20241111,113100,4277292885,3080,3075,3080,3075,298
20241111,113000,4276375410,3070,3075,3075,3070,773
20241111,112900,4274001215,3080,3070,3080,3070,773
20241111,112800,4271625005,3070,3070,3070,3070,384
20241111,112700,4270446125,3070,3080,3080,3070,459
20241111,112600,4269035035,3080,3080,3080,3080,623
20241111,112500,4267116195,3080,3075,3080,3070,2188
20241111,112400,4260386405,3075,3070,3075,3065,537
20241111,112300,4258736670,3075,3075,3075,3070,1414
20241111,112200,4254393625,3075,3075,3075,3070,87
20241111,112100,4254126465,3075,3070,3075,3065,690
20241111,112000,4252009495,3070,3070,3070,3065,698
20241111,111900,4249866995,3065,3065,3065,3065,272
20241111,111800,4249033315,3065,3065,3070,3060,803
20241111,111700,4246572335,3065,3065,3070,3065,4385
20241111,111600,4233132150,3065,3065,3070,3065,1032
20241111,111500,4229969010,3065,3070,3070,3065,876
20241111,111400,4227283805,3070,3070,3075,3070,606
20241111,111300,4225422885,3075,3070,3075,3070,701
20241111,111200,4223270775,3070,3070,3075,3065,1418
20241111,111100,4218918695,3065,3070,3070,3065,4734
20241111,111000,4204407985,3065,3070,3070,3065,5071
20241111,110900,4188840375,3070,3075,3075,3070,1154
20241111,110800,4185296080,3070,3070,3070,3070,73
20241111,110700,4185071970,3075,3075,3075,3075,567
20241111,110600,4183328445,3075,3075,3075,3065,1185
20241111,110500,4179696270,3075,3070,3075,3065,1525
20241111,110400,4175017320,3070,3075,3075,3070,53
20241111,110300,4174854510,3075,3080,3080,3065,552
20241111,110200,4173161795,3065,3070,3080,3065,4005
20241111,110100,4160885905,3080,3075,3080,3070,13045
20241111,110000,4120836205,3075,3075,3080,3075,1779
20241111,105900,4115365345,3075,3080,3085,3075,4826
20241111,105800,4100516745,3080,3080,3085,3080,2684
20241111,105700,4092250020,3075,3075,3080,3070,986
20241111,105600,4089219250,3075,3075,3075,3070,12815
20241111,105500,4049813485,3080,3080,3080,3075,2707
20241111,105400,4041488895,3075,3075,3075,3075,1583
20241111,105300,4036621170,3075,3080,3080,3075,1336
20241111,105200,4032509365,3080,3080,3080,3075,1605
20241111,105100,4027571780,3085,3080,3085,3075,419
20241111,105000,4026282475,3080,3085,3085,3080,595
20241111,104900,4024449495,3085,3080,3085,3075,444
20241111,104800,4023082450,3080,3080,3085,3075,6056
20241111,104700,4004431090,3080,3075,3080,3075,4001
20241111,104600,3992116215,3075,3070,3075,3070,185
20241111,104500,3991547765,3070,3080,3080,3070,10888
20241111,104400,3958115615,3080,3070,3080,3070,3142
20241111,104300,3948455205,3070,3070,3070,3070,2
20241111,104200,3948449065,3070,3075,3075,3070,6516
20241111,104100,3928438635,3075,3080,3080,3075,2605
20241111,104000,3920425615,3080,3080,3080,3080,1980
20241111,103900,3914327215,3080,3080,3080,3075,838
20241111,103800,3911748795,3080,3075,3080,3075,3696
20241111,103700,3900383560,3075,3075,3075,3070,6728
20241111,103600,3879704960,3075,3080,3080,3075,6134
20241111,103500,3860832805,3080,3085,3085,3080,939
20241111,103400,3857940330,3085,3080,3085,3080,5874
20241111,103300,3839833825,3085,3075,3085,3075,2442
20241111,103200,3832311335,3080,3080,3080,3080,136
20241111,103100,3831892455,3075,3080,3080,3070,585
20241111,103000,3830093440,3080,3070,3080,3070,456
20241111,102900,3828691510,3070,3075,3075,3070,2499
20241111,102800,3821007460,3080,3075,3080,3075,3278
20241111,102700,3810915010,3075,3080,3080,3070,14312
20241111,102600,3766921875,3080,3085,3085,3080,9883
20241111,102500,3736480925,3080,3080,3080,3075,1065
20241111,102400,3733202280,3080,3095,3095,3080,5024
20241111,102300,3717724580,3085,3085,3105,3085,11588
20241111,102200,3681834620,3080,3080,3095,3080,282
20241111,102100,3680965920,3080,3075,3100,3065,52319
20241111,102000,3519214490,3075,3070,3075,3060,644
20241111,101900,3517237105,3070,3065,3070,3065,18761
20241111,101800,3459673115,3065,3060,3065,3055,3283
20241111,101700,3449619280,3060,3055,3060,3055,1342
20241111,101600,3445517690,3055,3065,3065,3055,2285
20241111,101500,3438531735,3065,3060,3065,3050,6276
20241111,101400,3419343725,3060,3065,3065,3060,501
20241111,101300,3417810460,3065,3055,3065,3055,2447
20241111,101200,3410324385,3055,3050,3065,3050,1307
20241111,101100,3406332955,3050,3065,3070,3050,9335
20241111,101000,3377724045,3050,3055,3065,3050,10660
20241111,100900,3345160775,3055,3055,3060,3055,3870
20241111,100800,3333329880,3060,3055,3060,3055,442
20241111,100700,3331979150,3055,3065,3065,3055,8358
20241111,100600,3306431915,3065,3060,3065,3060,8735
20241111,100500,3279702290,3060,3060,3065,3055,1088
20241111,100400,3276370445,3060,3060,3060,3055,8225
20241111,100300,3251206955,3060,3055,3060,3050,6830
20241111,100200,3230336900,3050,3055,3055,3050,2563
20241111,100100,3222518830,3050,3055,3055,3050,1582
20241111,100000,3217686330,3055,3055,3055,3050,2017
20241111,095900,3211526060,3055,3050,3055,3045,14142
20241111,095800,3168384190,3050,3050,3050,3045,2668
20241111,095700,3160252005,3050,3055,3055,3050,1079
20241111,095600,3156958405,3055,3040,3055,3040,12264
20241111,095500,3119563705,3040,3040,3050,3040,8994
20241111,095400,3092170500,3040,3040,3050,3030,23705
20241111,095300,3020035130,3040,3040,3040,3035,4760
20241111,095200,3005567045,3040,3035,3040,3035,599
20241111,095100,3003746675,3035,3035,3035,3025,15465
20241111,095000,2956869775,3035,3035,3045,3030,8457
20241111,094900,2931193695,3040,3045,3045,3035,9518
20241111,094800,2902304245,3045,3040,3045,3035,1467
20241111,094700,2897845175,3040,3040,3040,3040,2994
20241111,094600,2888743415,3040,3040,3045,3035,3976
20241111,094500,2876653865,3040,3030,3040,3030,21462
20241111,094400,2811481335,3030,3035,3040,3030,4458
20241111,094300,2797964270,3040,3035,3040,3030,16516
20241111,094200,2747888615,3030,3045,3050,3030,9989
20241111,094100,2717521330,3045,3040,3050,3040,8585
20241111,094000,2691397345,3045,3045,3050,3040,7363
20241111,093900,2668988110,3045,3045,3055,3035,43652
20241111,093800,2536313090,3045,3040,3050,3025,32761
20241111,093700,2436765285,3040,3055,3055,3020,97406
20241111,093600,2141329465,3050,3055,3060,3050,31616
20241111,093500,2044789255,3055,3055,3065,3055,7857
20241111,093400,2020760130,3055,3050,3060,3050,9137
20241111,093300,1992848570,3050,3050,3055,3045,15929
20241111,093200,1944265255,3050,3050,3060,3045,6067
20241111,093100,1925753180,3050,3055,3055,3045,17267
20241111,093000,1873098350,3050,3055,3060,3050,11212
20241111,092900,1838846150,3055,3060,3065,3055,5484
20241111,092800,1822075300,3060,3060,3065,3060,2897
20241111,092700,1813209840,3060,3060,3060,3060,2751
20241111,092600,1804791780,3060,3060,3065,3055,13919
20241111,092500,1762190055,3065,3065,3065,3055,5492
20241111,092400,1745385440,3065,3070,3075,3060,11113
20241111,092300,1711326160,3075,3075,3080,3070,2890
20241111,092200,1702440230,3070,3070,3075,3065,4783
20241111,092100,1687776020,3070,3080,3085,3070,3070
20241111,092000,1678335145,3080,3060,3085,3060,25159
20241111,091900,1600992410,3065,3060,3080,3055,18679
20241111,091800,1543672710,3055,3065,3070,3055,19646
20241111,091700,1483543075,3065,3065,3070,3060,14443
20241111,091600,1439281405,3060,3070,3070,3060,10087
20241111,091500,1408355650,3070,3075,3075,3065,10648
20241111,091400,1375655780,3070,3065,3075,3060,19056
20241111,091300,1317164415,3065,3055,3075,3050,24333
20241111,091200,1242765800,3055,3060,3065,3055,13367
20241111,091100,1201910615,3060,3055,3065,3055,17947
20241111,091000,1147014685,3060,3050,3060,3050,12762
20241111,090900,1108047150,3055,3060,3060,3050,14513
20241111,090800,1063709915,3050,3050,3065,3040,7208
20241111,090700,1041670095,3050,3050,3070,3035,59472
20241111,090600,860518370,3045,3060,3060,3045,46596
20241111,090500,718337590,3060,3070,3070,3055,50200
20241111,090400,564509140,3070,3080,3080,3065,12061
20241111,090300,527533655,3080,3060,3080,3055,24134
20241111,090200,453443240,3060,3075,3080,3050,40637
20241111,090100,329206775,3075,3085,3100,3065,51898
20241111,090000,169370885,3085,3090,3090,3080,54465