stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,211500,5100252180,5200,5200,5200,5200,15448
20241111,211400,5100252180,5200,5200,5200,5200,0
20241111,211300,5100252180,5200,5200,5200,5200,0
20241111,211200,5100252180,5200,5200,5200,5200,0
20241111,211100,5100252180,5200,5200,5200,5200,0
20241111,211000,5100252180,5200,5200,5200,5200,0
20241111,210900,5100252180,5200,5200,5200,5200,0
20241111,210800,5100252180,5200,5200,5200,5200,0
20241111,210700,5100252180,5200,5200,5200,5200,0
20241111,210600,5100252180,5200,5200,5200,5200,0
20241111,210500,5100252180,5200,5200,5200,5200,0
20241111,210400,5100252180,5200,5200,5200,5200,0
20241111,210300,5100252180,5200,5200,5200,5200,0
20241111,210200,5100252180,5200,5200,5200,5200,0
20241111,210100,5100252180,5200,5200,5200,5200,0
20241111,210000,5100252180,5200,5200,5200,5200,0
20241111,205900,5100252180,5200,5200,5200,5200,0
20241111,205800,5100252180,5200,5200,5200,5200,0
20241111,205700,5100252180,5200,5200,5200,5200,0
20241111,205600,5100252180,5200,5200,5200,5200,0
20241111,205500,5100252180,5200,5200,5200,5200,0
20241111,205400,5100252180,5200,5200,5200,5200,0
20241111,205300,5100252180,5200,5200,5200,5200,0
20241111,205200,5100252180,5200,5200,5200,5200,0
20241111,205100,5100252180,5200,5200,5200,5200,0
20241111,205000,5100252180,5200,5200,5200,5200,0
20241111,204900,5100252180,5200,5200,5200,5200,0
20241111,204800,5100252180,5200,5200,5200,5200,0
20241111,204700,5100252180,5200,5200,5200,5200,0
20241111,204600,5100252180,5200,5200,5200,5200,0
20241111,204500,5100252180,5200,5200,5200,5200,15448
20241111,204400,5100252180,5200,5200,5200,5200,0
20241111,204300,5100252180,5200,5200,5200,5200,0
20241111,204200,5100252180,5200,5200,5200,5200,0
20241111,204100,5100252180,5200,5200,5200,5200,0
20241111,204000,5100252180,5200,5200,5200,5200,0
20241111,203900,5100252180,5200,5200,5200,5200,0
20241111,203800,5100252180,5200,5200,5200,5200,0
20241111,203700,5100252180,5200,5200,5200,5200,0
20241111,203600,5100252180,5200,5200,5200,5200,0
20241111,203500,5100252180,5200,5200,5200,5200,0
20241111,203400,5100252180,5200,5200,5200,5200,0
20241111,203300,5100252180,5200,5200,5200,5200,0
20241111,203200,5100252180,5200,5200,5200,5200,0
20241111,203100,5100252180,5200,5200,5200,5200,0
20241111,203000,5100252180,5200,5200,5200,5200,0
20241111,202900,5100252180,5200,5200,5200,5200,0
20241111,202800,5100252180,5200,5200,5200,5200,0
20241111,202700,5100252180,5200,5200,5200,5200,0
20241111,202600,5100252180,5200,5200,5200,5200,0
20241111,202500,5100252180,5200,5200,5200,5200,0
20241111,202400,5100252180,5200,5200,5200,5200,0
20241111,202300,5100252180,5200,5200,5200,5200,0
20241111,202200,5100252180,5200,5200,5200,5200,0
20241111,202100,5100252180,5200,5200,5200,5200,0
20241111,202000,5100252180,5200,5200,5200,5200,0
20241111,201900,5100252180,5200,5200,5200,5200,0
20241111,201800,5100252180,5200,5200,5200,5200,0
20241111,201700,5100252180,5200,5200,5200,5200,0
20241111,201600,5100252180,5200,5200,5200,5200,0
20241111,201500,5100252180,5200,5200,5200,5200,15448
20241111,201400,5100252180,5200,5200,5200,5200,0
20241111,201300,5100252180,5200,5200,5200,5200,0
20241111,201200,5100252180,5200,5200,5200,5200,0
20241111,201100,5100252180,5200,5200,5200,5200,0
20241111,201000,5100252180,5200,5200,5200,5200,0
20241111,200900,5100252180,5200,5200,5200,5200,0
20241111,200800,5100252180,5200,5200,5200,5200,0
20241111,200700,5100252180,5200,5200,5200,5200,0
20241111,200600,5100252180,5200,5200,5200,5200,0
20241111,200500,5100252180,5200,5200,5200,5200,0
20241111,200400,5100252180,5200,5200,5200,5200,0
20241111,200300,5100252180,5200,5200,5200,5200,0
20241111,200200,5100252180,5200,5200,5200,5200,0
20241111,200100,5100252180,5200,5200,5200,5200,0
20241111,200000,5100252180,5200,5200,5200,5200,0
20241111,195900,5100252180,5200,5200,5200,5200,0
20241111,195800,5100252180,5200,5200,5200,5200,0
20241111,195700,5100252180,5200,5200,5200,5200,0
20241111,195600,5100252180,5200,5200,5200,5200,0
20241111,195500,5100252180,5200,5200,5200,5200,0
20241111,195400,5100252180,5200,5200,5200,5200,0
20241111,195300,5100252180,5200,5200,5200,5200,0
20241111,195200,5100252180,5200,5200,5200,5200,0
20241111,195100,5100252180,5200,5200,5200,5200,0
20241111,195000,5100252180,5200,5200,5200,5200,0
20241111,194900,5100252180,5200,5200,5200,5200,0
20241111,194800,5100252180,5200,5200,5200,5200,0
20241111,194700,5100252180,5200,5200,5200,5200,0
20241111,194600,5100252180,5200,5200,5200,5200,0
20241111,194500,5100252180,5200,5200,5200,5200,15448
20241111,194400,5100252180,5200,5200,5200,5200,0
20241111,194300,5100252180,5200,5200,5200,5200,0
20241111,194200,5100252180,5200,5200,5200,5200,0
20241111,194100,5100252180,5200,5200,5200,5200,0
20241111,194000,5100252180,5200,5200,5200,5200,0
20241111,193900,5100252180,5200,5200,5200,5200,0
20241111,193800,5100252180,5200,5200,5200,5200,0
20241111,193700,5100252180,5200,5200,5200,5200,0
20241111,193600,5100252180,5200,5200,5200,5200,0
20241111,193500,5100252180,5200,5200,5200,5200,0
20241111,193400,5100252180,5200,5200,5200,5200,0
20241111,193300,5100252180,5200,5200,5200,5200,0
20241111,193200,5100252180,5200,5200,5200,5200,0
20241111,193100,5100252180,5200,5200,5200,5200,0
20241111,193000,5100252180,5200,5200,5200,5200,0
20241111,192900,5100252180,5200,5200,5200,5200,0
20241111,192800,5100252180,5200,5200,5200,5200,0
20241111,192700,5100252180,5200,5200,5200,5200,0
20241111,192600,5100252180,5200,5200,5200,5200,0
20241111,192500,5100252180,5200,5200,5200,5200,0
20241111,192400,5100252180,5200,5200,5200,5200,0
20241111,192300,5100252180,5200,5200,5200,5200,0
20241111,192200,5100252180,5200,5200,5200,5200,0
20241111,192100,5100252180,5200,5200,5200,5200,0
20241111,192000,5100252180,5200,5200,5200,5200,0
20241111,191900,5100252180,5200,5200,5200,5200,0
20241111,191800,5100252180,5200,5200,5200,5200,0
20241111,191700,5100252180,5200,5200,5200,5200,0
20241111,191600,5100252180,5200,5200,5200,5200,0
20241111,191500,5100252180,5200,5200,5200,5200,15448
20241111,191400,5100252180,5200,5200,5200,5200,0
20241111,191300,5100252180,5200,5200,5200,5200,0
20241111,191200,5100252180,5200,5200,5200,5200,0
20241111,191100,5100252180,5200,5200,5200,5200,0
20241111,191000,5100252180,5200,5200,5200,5200,0
20241111,190900,5100252180,5200,5200,5200,5200,0
20241111,190800,5100252180,5200,5200,5200,5200,0
20241111,190700,5100252180,5200,5200,5200,5200,0
20241111,190600,5100252180,5200,5200,5200,5200,0
20241111,190500,5100252180,5200,5200,5200,5200,0
20241111,190400,5100252180,5200,5200,5200,5200,0
20241111,190300,5100252180,5200,5200,5200,5200,0
20241111,190200,5100252180,5200,5200,5200,5200,0
20241111,190100,5100252180,5200,5200,5200,5200,0
20241111,190000,5100252180,5200,5200,5200,5200,0
20241111,185900,5100252180,5200,5200,5200,5200,0
20241111,185800,5100252180,5200,5200,5200,5200,0
20241111,185700,5100252180,5200,5200,5200,5200,0
20241111,185600,5100252180,5200,5200,5200,5200,0
20241111,185500,5100252180,5200,5200,5200,5200,0
20241111,185400,5100252180,5200,5200,5200,5200,0
20241111,185300,5100252180,5200,5200,5200,5200,0
20241111,185200,5100252180,5200,5200,5200,5200,0
20241111,185100,5100252180,5200,5200,5200,5200,0
20241111,185000,5100252180,5200,5200,5200,5200,0
20241111,184900,5100252180,5200,5200,5200,5200,0
20241111,184800,5100252180,5200,5200,5200,5200,0
20241111,184700,5100252180,5200,5200,5200,5200,0
20241111,184600,5100252180,5200,5200,5200,5200,0
20241111,184500,5100252180,5200,5200,5200,5200,15448
20241111,184400,5100252180,5200,5200,5200,5200,0
20241111,184300,5100252180,5200,5200,5200,5200,0
20241111,184200,5100252180,5200,5200,5200,5200,0
20241111,184100,5100252180,5200,5200,5200,5200,0
20241111,184000,5100252180,5200,5200,5200,5200,0
20241111,183900,5100252180,5200,5200,5200,5200,0
20241111,183800,5100252180,5200,5200,5200,5200,0
20241111,183700,5100252180,5200,5200,5200,5200,0
20241111,183600,5100252180,5200,5200,5200,5200,0
20241111,183500,5100252180,5200,5200,5200,5200,0
20241111,183400,5100252180,5200,5200,5200,5200,0
20241111,183300,5100252180,5200,5200,5200,5200,0
20241111,183200,5100252180,5200,5200,5200,5200,0
20241111,183100,5100252180,5200,5200,5200,5200,0
20241111,183000,5100252180,5200,5200,5200,5200,0
20241111,182900,5100252180,5200,5200,5200,5200,0
20241111,182800,5100252180,5200,5200,5200,5200,0
20241111,182700,5100252180,5200,5200,5200,5200,0
20241111,182600,5100252180,5200,5200,5200,5200,0
20241111,182500,5100252180,5200,5200,5200,5200,0
20241111,182400,5100252180,5200,5200,5200,5200,0
20241111,182300,5100252180,5200,5200,5200,5200,0
20241111,182200,5100252180,5200,5200,5200,5200,0
20241111,182100,5100252180,5200,5200,5200,5200,0
20241111,182000,5100252180,5200,5200,5200,5200,0
20241111,181900,5100252180,5200,5200,5200,5200,0
20241111,181800,5100252180,5200,5200,5200,5200,0
20241111,181700,5100252180,5200,5200,5200,5200,0
20241111,181600,5100252180,5200,5200,5200,5200,0
20241111,181500,5100252180,5200,5200,5200,5200,15448
20241111,181400,5100252180,5200,5200,5200,5200,0
20241111,181300,5100252180,5200,5200,5200,5200,0
20241111,181200,5100252180,5200,5200,5200,5200,0
20241111,181100,5100252180,5200,5200,5200,5200,0
20241111,181000,5100252180,5200,5200,5200,5200,0
20241111,180900,5100252180,5200,5200,5200,5200,0
20241111,180800,5100252180,5200,5200,5200,5200,0
20241111,180700,5100252180,5200,5200,5200,5200,0
20241111,180600,5100252180,5200,5200,5200,5200,0
20241111,180500,5100252180,5200,5200,5200,5200,0
20241111,180400,5100252180,5200,5200,5200,5200,0
20241111,180300,5100252180,5200,5200,5200,5200,0
20241111,180200,5100252180,5200,5200,5200,5200,0
20241111,180100,5100252180,5200,5200,5200,5200,0
20241111,180000,5100252180,5200,5200,5200,5200,0
20241111,175900,5100252180,5200,5200,5200,5200,0
20241111,175800,5100252180,5200,5200,5200,5200,0
20241111,175700,5100252180,5200,5200,5200,5200,0
20241111,175600,5100252180,5200,5200,5200,5200,0
20241111,175500,5100252180,5200,5200,5200,5200,0
20241111,175400,5100252180,5200,5200,5200,5200,0
20241111,175300,5100252180,5200,5200,5200,5200,0
20241111,175200,5100252180,5200,5200,5200,5200,0
20241111,175100,5100252180,5200,5200,5200,5200,0
20241111,175000,5100252180,5200,5200,5200,5200,0
20241111,174900,5100252180,5200,5200,5200,5200,0
20241111,174800,5100252180,5200,5200,5200,5200,0
20241111,174700,5100252180,5200,5200,5200,5200,0
20241111,174600,5100252180,5200,5200,5200,5200,0
20241111,174500,5100252180,5200,5200,5200,5200,15448
20241111,174400,5100252180,5200,5200,5200,5200,0
20241111,174300,5100252180,5200,5200,5200,5200,0
20241111,174200,5100252180,5200,5200,5200,5200,0
20241111,174100,5100252180,5200,5200,5200,5200,0
20241111,174000,5100252180,5200,5200,5200,5200,0
20241111,173900,5100252180,5200,5200,5200,5200,0
20241111,173800,5100252180,5200,5200,5200,5200,0
20241111,173700,5100252180,5200,5200,5200,5200,0
20241111,173600,5100252180,5200,5200,5200,5200,0
20241111,173500,5100252180,5200,5200,5200,5200,0
20241111,173400,5100252180,5200,5200,5200,5200,0
20241111,173300,5100252180,5200,5200,5200,5200,0
20241111,173200,5100252180,5200,5200,5200,5200,0
20241111,173100,5100252180,5200,5200,5200,5200,0
20241111,173000,5100252180,5200,5200,5200,5200,0
20241111,172900,5100252180,5200,5200,5200,5200,0
20241111,172800,5100252180,5200,5200,5200,5200,0
20241111,172700,5100252180,5200,5200,5200,5200,0
20241111,172600,5100252180,5200,5200,5200,5200,0
20241111,172500,5100252180,5200,5200,5200,5200,0
20241111,172400,5100252180,5200,5200,5200,5200,0
20241111,172300,5100252180,5200,5200,5200,5200,0
20241111,172200,5100252180,5200,5200,5200,5200,0
20241111,172100,5100252180,5200,5200,5200,5200,0
20241111,172000,5100252180,5200,5200,5200,5200,0
20241111,171900,5100252180,5200,5200,5200,5200,0
20241111,171800,5100252180,5200,5200,5200,5200,0
20241111,171700,5100252180,5200,5200,5200,5200,0
20241111,171600,5100252180,5200,5200,5200,5200,0
20241111,171500,5100252180,5200,5200,5200,5200,15448
20241111,171400,5100252180,5200,5200,5200,5200,0
20241111,171300,5100252180,5200,5200,5200,5200,0
20241111,171200,5100252180,5200,5200,5200,5200,0
20241111,171100,5100252180,5200,5200,5200,5200,0
20241111,171000,5100252180,5200,5200,5200,5200,0
20241111,170900,5100252180,5200,5200,5200,5200,0
20241111,170800,5100252180,5200,5200,5200,5200,0
20241111,170700,5100252180,5200,5200,5200,5200,0
20241111,170600,5100252180,5200,5200,5200,5200,0
20241111,170500,5100252180,5200,5200,5200,5200,0
20241111,170400,5100252180,5200,5200,5200,5200,0
20241111,170300,5100252180,5200,5200,5200,5200,0
20241111,170200,5100252180,5200,5200,5200,5200,0
20241111,170100,5100252180,5200,5200,5200,5200,0
20241111,170000,5100252180,5200,5200,5200,5200,0
20241111,165900,5100252180,5200,5200,5200,5200,0
20241111,165800,5100252180,5200,5200,5200,5200,0
20241111,165700,5100252180,5200,5200,5200,5200,0
20241111,165600,5100252180,5200,5200,5200,5200,0
20241111,165500,5100252180,5200,5200,5200,5200,0
20241111,165400,5100252180,5200,5200,5200,5200,0
20241111,165300,5100252180,5200,5200,5200,5200,0
20241111,165200,5100252180,5200,5200,5200,5200,0
20241111,165100,5100252180,5200,5200,5200,5200,0
20241111,165000,5100252180,5200,5200,5200,5200,0
20241111,164900,5100252180,5200,5200,5200,5200,0
20241111,164800,5100252180,5200,5200,5200,5200,0
20241111,164700,5100252180,5200,5200,5200,5200,0
20241111,164600,5100252180,5200,5200,5200,5200,0
20241111,164500,5100252180,5200,5200,5200,5200,15448
20241111,164400,5100252180,5200,5200,5200,5200,0
20241111,164300,5100252180,5200,5200,5200,5200,0
20241111,164200,5100252180,5200,5200,5200,5200,0
20241111,164100,5100252180,5200,5200,5200,5200,0
20241111,164000,5100252180,5200,5200,5200,5200,0
20241111,163900,5100252180,5200,5200,5200,5200,0
20241111,163800,5100252180,5200,5200,5200,5200,0
20241111,163700,5100252180,5200,5200,5200,5200,0
20241111,163600,5100252180,5200,5200,5200,5200,0
20241111,163500,5100252180,5200,5200,5200,5200,0
20241111,163400,5100252180,5200,5200,5200,5200,0
20241111,163300,5100252180,5200,5200,5200,5200,0
20241111,163200,5100252180,5200,5200,5200,5200,0
20241111,163100,5100252180,5200,5200,5200,5200,0
20241111,163000,5100252180,5200,5200,5200,5200,0
20241111,162900,5100252180,5200,5200,5200,5200,0
20241111,162800,5100252180,5200,5200,5200,5200,0
20241111,162700,5100252180,5200,5200,5200,5200,0
20241111,162600,5100252180,5200,5200,5200,5200,0
20241111,162500,5100252180,5200,5200,5200,5200,0
20241111,162400,5100252180,5200,5200,5200,5200,0
20241111,162300,5100252180,5200,5200,5200,5200,0
20241111,162200,5100252180,5200,5200,5200,5200,0
20241111,162100,5100252180,5200,5200,5200,5200,0
20241111,162000,5100252180,5200,5200,5200,5200,0
20241111,161900,5100252180,5200,5200,5200,5200,0
20241111,161800,5100252180,5200,5200,5200,5200,0
20241111,161700,5100252180,5200,5200,5200,5200,0
20241111,161600,5100252180,5200,5200,5200,5200,0
20241111,161500,5100252180,5200,5200,5200,5200,15448
20241111,161400,5100252180,5200,5200,5200,5200,0
20241111,161300,5100252180,5200,5200,5200,5200,0
20241111,161200,5100252180,5200,5200,5200,5200,0
20241111,161100,5100252180,5200,5200,5200,5200,0
20241111,161000,5100252180,5200,5200,5200,5200,0
20241111,160900,5100252180,5200,5200,5200,5200,0
20241111,160800,5100252180,5200,5200,5200,5200,0
20241111,160700,5100252180,5200,5200,5200,5200,0
20241111,160600,5100252180,5200,5200,5200,5200,0
20241111,160500,5100252180,5200,5200,5200,5200,0
20241111,160400,5100252180,5200,5200,5200,5200,0
20241111,160300,5100252180,5200,5200,5200,5200,0
20241111,160200,5100252180,5200,5200,5200,5200,0
20241111,160100,5100252180,5200,5200,5200,5200,0
20241111,160000,5100252180,5200,5200,5200,5200,0
20241111,155900,5100252180,5200,5200,5200,5200,0
20241111,155800,5100252180,5200,5200,5200,5200,0
20241111,155700,5100252180,5200,5200,5200,5200,0
20241111,155600,5100252180,5200,5200,5200,5200,0
20241111,155500,5100252180,5200,5200,5200,5200,0
20241111,155400,5100252180,5200,5200,5200,5200,0
20241111,155300,5100252180,5200,5200,5200,5200,0
20241111,155200,5100252180,5200,5200,5200,5200,0
20241111,155100,5100252180,5200,5200,5200,5200,0
20241111,155000,5100252180,5200,5200,5200,5200,0
20241111,154900,5100252180,5200,5200,5200,5200,0
20241111,154800,5100252180,5200,5200,5200,5200,0
20241111,154700,5100252180,5200,5200,5200,5200,0
20241111,154600,5100252180,5200,5200,5200,5200,0
20241111,154500,5100252180,5200,5200,5200,5200,15448
20241111,154400,5100252180,5200,5200,5200,5200,0
20241111,154300,5100252180,5200,5200,5200,5200,0
20241111,154200,5100252180,5200,5200,5200,5200,0
20241111,154100,5100252180,5200,5200,5200,5200,0
20241111,154000,5100252180,5200,5200,5200,5200,0
20241111,153900,5100252180,5200,5200,5200,5200,0
20241111,153800,5100252180,5200,5200,5200,5200,0
20241111,153700,5100252180,5200,5200,5200,5200,0
20241111,153600,5100252180,5200,5200,5200,5200,0
20241111,153500,5100252180,5200,5200,5200,5200,0
20241111,153400,5100252180,5200,5200,5200,5200,0
20241111,153300,5100252180,5200,5200,5200,5200,0
20241111,153200,5100252180,5200,5200,5200,5200,0
20241111,153100,5100252180,5200,5200,5200,5200,0
20241111,153000,5100252180,5200,5200,5200,5200,15448
20241111,152900,5019922580,5170,5170,5170,5170,0
20241111,152800,5019922580,5170,5170,5170,5170,0
20241111,152700,5019922580,5170,5170,5170,5170,0
20241111,152600,5019922580,5170,5170,5170,5170,0
20241111,152500,5019922580,5170,5170,5170,5170,0
20241111,152400,5019922580,5170,5170,5170,5170,0
20241111,152300,5019922580,5170,5170,5170,5170,0
20241111,152200,5019922580,5170,5170,5170,5170,0
20241111,152100,5019922580,5170,5170,5170,5170,0
20241111,152000,5019922580,5170,5170,5170,5170,0
20241111,151900,5019922580,5170,5180,5200,5170,5779
20241111,151800,4989980750,5190,5150,5190,5150,13391
20241111,151700,4920757320,5170,5150,5170,5140,522
20241111,151600,4918072460,5170,5160,5170,5140,3448
20241111,151500,4900294560,5170,5160,5170,5150,1857
20241111,151400,4890712450,5170,5140,5170,5140,760
20241111,151300,4886794000,5130,5170,5170,5130,12612
20241111,151200,4821936780,5170,5160,5170,5160,2228
20241111,151100,4810440290,5170,5170,5170,5160,1415
20241111,151000,4803132120,5170,5180,5180,5170,2181
20241111,150900,4791855340,5180,5180,5180,5180,278
20241111,150800,4790415300,5180,5190,5190,5180,1352
20241111,150700,4783411840,5190,5180,5190,5180,404
20241111,150600,4781317620,5180,5180,5180,5180,1109
20241111,150500,4775573000,5170,5180,5180,5170,1199
20241111,150400,4769373180,5180,5170,5180,5170,1843
20241111,150300,4759830470,5170,5170,5170,5170,79
20241111,150200,4759422040,5170,5160,5170,5160,772
20241111,150100,4755434880,5160,5170,5180,5160,5395
20241111,150000,4727547670,5170,5180,5180,5170,13
20241111,145900,4727480360,5180,5180,5190,5170,1636
20241111,145800,4719007480,5200,5180,5200,5180,435
20241111,145700,4716754160,5180,5200,5200,5180,2168
20241111,145600,4705505330,5200,5200,5200,5200,1924
20241111,145500,4695500530,5210,5200,5210,5200,215
20241111,145400,4694381920,5200,5210,5210,5200,69
20241111,145300,4694023030,5200,5210,5210,5200,613
20241111,145200,4690829400,5210,5210,5210,5200,1736
20241111,145100,4681784850,5200,5200,5200,5200,2291
20241111,145000,4669871650,5200,5190,5200,5190,380
20241111,144900,4667898710,5180,5190,5200,5180,86
20241111,144800,4667452430,5190,5200,5200,5190,562
20241111,144700,4664531030,5190,5180,5190,5180,735
20241111,144600,4660716390,5180,5180,5180,5180,1300
20241111,144500,4653982390,5190,5190,5190,5190,641
20241111,144400,4650655600,5190,5190,5190,5180,358
20241111,144300,4648797800,5190,5200,5210,5190,4447
20241111,144200,4625696570,5190,5190,5190,5190,225
20241111,144100,4624528820,5190,5190,5190,5190,1
20241111,144000,4624523630,5190,5190,5190,5180,688
20241111,143900,4620956610,5190,5190,5190,5190,43
20241111,143800,4620733440,5180,5180,5180,5180,49
20241111,143700,4620479620,5190,5190,5190,5190,1
20241111,143600,4620474430,5170,5180,5190,5170,781
20241111,143500,4616428080,5180,5180,5180,5170,359
20241111,143400,4614568470,5180,5170,5180,5170,2327
20241111,143300,4602515010,5170,5170,5170,5170,928
20241111,143200,4597717250,5170,5170,5170,5160,2512
20241111,143100,4584742460,5180,5170,5180,5170,1000
20241111,143000,4579570460,5180,5180,5180,5180,0
20241111,142900,4579570460,5180,5180,5180,5180,345
20241111,142800,4577783360,5180,5170,5180,5170,3595
20241111,142700,4559184980,5170,5150,5170,5150,308
20241111,142600,4557594820,5170,5150,5170,5150,1150
20241111,142500,4551662300,5150,5160,5160,5150,2070
20241111,142400,4540985490,5160,5160,5160,5160,584
20241111,142300,4537972050,5170,5150,5170,5150,5
20241111,142200,4537946260,5160,5160,5160,5160,1360
20241111,142100,4530928660,5160,5160,5160,5140,1276
20241111,142000,4524367870,5160,5160,5160,5160,1
20241111,141900,4524362710,5160,5160,5160,5160,10
20241111,141800,4524311110,5160,5160,5160,5140,449
20241111,141700,4522003020,5140,5160,5160,5140,1603
20241111,141600,4513753300,5160,5160,5170,5160,111
20241111,141500,4513180530,5160,5160,5160,5150,1011
20241111,141400,4507973770,5160,5160,5160,5160,8
20241111,141300,4507932490,5150,5150,5150,5150,1476
20241111,141200,4500331090,5140,5140,5150,5130,872
20241111,141100,4495851870,5150,5150,5150,5150,102
20241111,141000,4495326570,5140,5150,5150,5140,233
20241111,140900,4494128930,5150,5150,5150,5150,21
20241111,140800,4494020780,5150,5150,5150,5150,508
20241111,140700,4491404580,5150,5140,5150,5130,341
20241111,140600,4489652720,5150,5150,5150,5150,23
20241111,140500,4489534270,5140,5140,5140,5140,1030
20241111,140400,4484240070,5140,5140,5140,5140,0
20241111,140300,4484240070,5140,5130,5160,5130,337
20241111,140200,4482510860,5170,5170,5170,5140,3136
20241111,140100,4466349240,5170,5160,5170,5160,4389
20241111,140000,4443699960,5140,5160,5170,5140,1339
20241111,135900,4436805610,5160,5150,5160,5150,22
20241111,135800,4436692110,5170,5170,5170,5140,486
20241111,135700,4434189420,5170,5170,5170,5170,156
20241111,135600,4433382900,5170,5180,5180,5170,59
20241111,135500,4433077860,5170,5150,5170,5140,823
20241111,135400,4428839330,5130,5120,5160,5120,1277
20241111,135300,4422276390,5130,5140,5150,5130,2897
20241111,135200,4407406200,5150,5150,5150,5150,965
20241111,135100,4402436450,5130,5150,5150,5130,3050
20241111,135000,4386779380,5140,5150,5150,5140,2702
20241111,134900,4372885030,5160,5140,5160,5130,3597
20241111,134800,4354369000,5140,5160,5160,5140,8108
20241111,134700,4312655670,5160,5160,5170,5150,286
20241111,134600,4311180840,5150,5150,5160,5150,3746
20241111,134500,4291878940,5150,5170,5180,5150,4191
20241111,134400,4270261560,5180,5170,5180,5160,817
20241111,134300,4266041430,5170,5160,5170,5160,181
20241111,134200,4265105670,5180,5180,5180,5170,52
20241111,134100,4264836460,5160,5170,5180,5160,2156
20241111,134000,4253708260,5170,5160,5170,5160,1042
20241111,133900,4248329530,5160,5170,5180,5160,893
20241111,133800,4243714850,5170,5170,5170,5160,438
20241111,133700,4241453900,5170,5170,5170,5160,1748
20241111,133600,4232421820,5170,5180,5180,5170,1056
20241111,133500,4226960680,5190,5180,5190,5170,702
20241111,133400,4223328760,5190,5180,5190,5180,32
20241111,133300,4223162980,5190,5190,5190,5190,4
20241111,133200,4223142220,5180,5180,5180,5180,0
20241111,133100,4223142220,5180,5170,5180,5170,1705
20241111,133000,4214316020,5170,5190,5190,5170,712
20241111,132900,4210631140,5190,5190,5190,5180,304
20241111,132800,4209053580,5190,5190,5190,5180,522
20241111,132700,4206344410,5190,5190,5190,5190,156
20241111,132600,4205534770,5200,5190,5200,5190,123
20241111,132500,4204895180,5190,5190,5190,5190,829
20241111,132400,4200592670,5180,5190,5200,5180,1761
20241111,132300,4191446170,5190,5190,5190,5190,26
20241111,132200,4191311230,5190,5190,5190,5190,187
20241111,132100,4190340700,5190,5180,5190,5180,42
20241111,132000,4190122820,5170,5180,5180,5170,1156
20241111,131900,4184134840,5160,5160,5180,5160,451
20241111,131800,4181807260,5160,5160,5160,5160,4
20241111,131700,4181786620,5170,5180,5180,5170,135
20241111,131600,4181087830,5180,5170,5180,5160,511
20241111,131500,4178442420,5170,5170,5170,5170,2209
20241111,131400,4167021890,5170,5160,5170,5160,65
20241111,131300,4166686240,5160,5160,5180,5160,480
20241111,131200,4164201540,5170,5190,5190,5170,822
20241111,131100,4159943390,5200,5190,5200,5160,9317
20241111,131000,4111814540,5170,5170,5170,5160,519
20241111,130900,4109131430,5160,5180,5180,5160,1539
20241111,130800,4101176820,5170,5170,5180,5170,1472
20241111,130700,4093565580,5170,5170,5180,5170,1923
20241111,130600,4083622200,5180,5180,5200,5170,3211
20241111,130500,4066990010,5180,5180,5180,5180,317
20241111,130400,4065347950,5180,5180,5180,5170,2872
20241111,130300,4050480890,5180,5180,5180,5180,2663
20241111,130200,4036686550,5210,5190,5210,5180,4501
20241111,130100,4013353030,5210,5210,5210,5210,14
20241111,130000,4013280090,5210,5210,5210,5190,4667
20241111,125900,3989020840,5220,5190,5220,5190,587
20241111,125800,3985961730,5190,5190,5200,5190,493
20241111,125700,3983402060,5190,5200,5200,5190,3064
20241111,125600,3967484320,5210,5210,5210,5210,910
20241111,125500,3962743220,5210,5210,5220,5210,1039
20241111,125400,3957328030,5210,5200,5210,5200,290
20241111,125300,3955818550,5210,5210,5220,5200,4930
20241111,125200,3930182230,5200,5210,5210,5200,254
20241111,125100,3928859430,5200,5200,5200,5200,501
20241111,125000,3926254230,5200,5200,5200,5190,1449
20241111,124900,3918723030,5200,5200,5200,5200,55
20241111,124800,3918437030,5220,5220,5220,5220,1
20241111,124700,3918431810,5200,5200,5200,5200,559
20241111,124600,3915525010,5200,5200,5200,5200,601
20241111,124500,3912399810,5200,5220,5230,5200,3855
20241111,124400,3892301160,5220,5220,5220,5220,726
20241111,124300,3888511440,5220,5210,5220,5200,4442
20241111,124200,3865361810,5210,5210,5210,5210,317
20241111,124100,3863710240,5210,5200,5210,5200,317
20241111,124000,3862061340,5200,5190,5200,5190,152
20241111,123900,3861270990,5190,5190,5190,5190,3931
20241111,123800,3840869100,5190,5200,5200,5190,3644
20241111,123700,3821946590,5200,5200,5200,5200,1196
20241111,123600,3815727390,5200,5210,5220,5200,3209
20241111,123500,3799013460,5220,5220,5220,5220,10
20241111,123400,3798961260,5220,5230,5230,5220,1190
20241111,123300,3792748430,5230,5220,5230,5210,1401
20241111,123200,3785434600,5230,5220,5230,5220,166
20241111,123100,3784568050,5210,5210,5210,5210,6
20241111,123000,3784536790,5210,5220,5230,5210,482
20241111,122900,3782023710,5220,5230,5230,5220,1386
20241111,122800,3774786570,5230,5220,5230,5220,140
20241111,122700,3774054770,5240,5240,5240,5240,640
20241111,122600,3770701170,5220,5230,5230,5220,555
20241111,122500,3767799210,5230,5230,5230,5230,2
20241111,122400,3767788750,5250,5250,5250,5240,657
20241111,122300,3764339510,5220,5230,5250,5220,881
20241111,122200,3759739350,5230,5230,5230,5230,3
20241111,122100,3759723660,5250,5230,5250,5220,1601
20241111,122000,3751353030,5230,5230,5230,5230,253
20241111,121900,3750029840,5230,5240,5240,5230,1542
20241111,121800,3741962680,5240,5240,5240,5240,560
20241111,121700,3739028280,5250,5250,5250,5250,498
20241111,121600,3736413780,5250,5240,5250,5240,880
20241111,121500,3731793980,5230,5220,5240,5220,1340
20241111,121400,3724780060,5220,5220,5230,5220,3
20241111,121300,3724764390,5210,5230,5230,5210,1759
20241111,121200,3715583560,5220,5220,5230,5220,102
20241111,121100,3715050920,5220,5220,5230,5220,106
20241111,121000,3714497580,5220,5210,5220,5210,45
20241111,120900,3714262690,5220,5230,5230,5220,3912
20241111,120800,3693841950,5230,5220,5230,5220,2
20241111,120700,3693831500,5220,5220,5220,5220,1954
20241111,120600,3683631620,5220,5210,5220,5210,350
20241111,120500,3681806070,5210,5230,5230,5210,123
20241111,120400,3681164800,5220,5220,5220,5210,1139
20241111,120300,3675220510,5230,5220,5230,5210,462
20241111,120200,3672813300,5220,5210,5220,5210,1904
20241111,120100,3662886940,5210,5220,5220,5210,954
20241111,120000,3657907140,5220,5240,5240,5220,496
20241111,115900,3655317420,5240,5220,5240,5220,560
20241111,115800,3652393950,5220,5220,5220,5210,600
20241111,115700,3649263750,5220,5230,5230,5220,558
20241111,115600,3646345990,5230,5230,5230,5230,1
20241111,115500,3646340760,5210,5210,5210,5210,1040
20241111,115400,3640922360,5210,5210,5230,5210,794
20241111,115300,3636773000,5210,5230,5230,5210,681
20241111,115200,3633218150,5220,5210,5220,5210,216
20241111,115100,3632090670,5210,5210,5220,5210,303
20241111,115000,3630510030,5200,5210,5210,5200,1291
20241111,114900,3623785920,5210,5220,5220,5210,232
20241111,114800,3622576700,5210,5210,5210,5210,1212
20241111,114700,3616262180,5210,5210,5210,5210,1
20241111,114600,3616256970,5210,5210,5210,5210,954
20241111,114500,3611286630,5210,5210,5210,5210,114
20241111,114400,3610692690,5210,5210,5210,5210,139
20241111,114300,3609968500,5210,5210,5210,5210,23
20241111,114200,3609848670,5210,5200,5210,5200,421
20241111,114100,3607655280,5200,5200,5200,5200,219
20241111,114000,3606516480,5200,5200,5200,5200,1241
20241111,113900,3600063280,5200,5200,5200,5200,593
20241111,113800,3596979680,5200,5200,5200,5190,1492
20241111,113700,3589231530,5200,5200,5200,5200,1003
20241111,113600,3584015930,5200,5210,5210,5200,24
20241111,113500,3583890910,5210,5210,5210,5200,486
20241111,113400,3581360690,5210,5200,5220,5200,170
20241111,113300,3580474680,5200,5210,5210,5200,911
20241111,113200,3575732160,5200,5200,5200,5200,1973
20241111,113100,3565472560,5200,5200,5200,5200,771
20241111,113000,3561463360,5210,5210,5210,5200,816
20241111,112900,3557216540,5210,5220,5220,5210,752
20241111,112800,3553292410,5220,5220,5220,5220,3
20241111,112700,3553276750,5220,5200,5220,5190,1654
20241111,112600,3544692340,5190,5200,5210,5190,1773
20241111,112500,3535479620,5210,5200,5210,5190,3719
20241111,112400,3516144010,5180,5200,5200,5180,6071
20241111,112300,3484624690,5200,5210,5210,5200,479
20241111,112200,3482130030,5220,5220,5220,5200,6784
20241111,112100,3446766270,5220,5230,5230,5220,1523
20241111,112000,3438816010,5230,5220,5230,5220,386
20241111,111900,3436797280,5220,5220,5220,5220,169
20241111,111800,3435915100,5220,5230,5230,5220,1093
20241111,111700,3430209530,5230,5230,5240,5230,989
20241111,111600,3425037040,5240,5220,5240,5220,986
20241111,111500,3419880340,5220,5230,5230,5210,1563
20241111,111400,3411711100,5240,5210,5240,5200,1895
20241111,111300,3401849140,5210,5210,5220,5200,1641
20241111,111200,3393302230,5210,5210,5220,5210,609
20241111,111100,3390129330,5210,5210,5210,5210,766
20241111,111000,3386138470,5210,5210,5230,5200,936
20241111,110900,3381265060,5210,5220,5220,5210,3345
20241111,110800,3363831580,5220,5220,5220,5210,1033
20241111,110700,3358445050,5210,5220,5220,5210,2421
20241111,110600,3345828100,5200,5260,5260,5200,13460
20241111,110500,3275528110,5260,5260,5260,5260,593
20241111,110400,3272408930,5260,5250,5260,5240,1858
20241111,110300,3262667750,5250,5250,5250,5250,65
20241111,110200,3262326500,5240,5260,5260,5240,187
20241111,110100,3261344880,5250,5240,5250,5240,5495
20241111,110000,3232499550,5240,5270,5280,5240,12366
20241111,105900,3167538370,5280,5270,5280,5270,732
20241111,105800,3163679850,5270,5270,5270,5270,1
20241111,105700,3163674580,5270,5270,5270,5270,305
20241111,105600,3162067230,5270,5270,5270,5270,120
20241111,105500,3161434830,5270,5280,5280,5270,1572
20241111,105400,3153149340,5280,5270,5280,5270,314
20241111,105300,3151491460,5270,5280,5280,5270,369
20241111,105200,3149546810,5280,5280,5280,5280,499
20241111,105100,3146912090,5270,5280,5280,5270,1338
20241111,105000,3139855600,5280,5280,5280,5280,393
20241111,104900,3137780560,5280,5270,5280,5270,1062
20241111,104800,3132179230,5280,5280,5290,5280,6645
20241111,104700,3097090000,5280,5280,5290,5280,4755
20241111,104600,3071946010,5280,5280,5280,5270,1597
20241111,104500,3063513980,5270,5270,5270,5260,640
20241111,104400,3060142380,5270,5270,5280,5270,1951
20241111,104300,3049859100,5280,5260,5280,5260,392
20241111,104200,3047792460,5260,5270,5270,5260,152
20241111,104100,3046991450,5260,5260,5270,5260,89
20241111,104000,3046523220,5260,5260,5280,5260,673
20241111,103900,3042980340,5260,5270,5280,5260,1237
20241111,103800,3036472260,5270,5280,5280,5270,874
20241111,103700,3031865260,5280,5260,5280,5260,420
20241111,103600,3029648060,5250,5240,5250,5240,3958
20241111,103500,3008883820,5250,5250,5270,5240,3882
20241111,103400,2988502110,5250,5250,5270,5250,717
20241111,103300,2984733930,5250,5250,5250,5240,287
20241111,103200,2983229330,5250,5250,5250,5240,906
20241111,103100,2978473580,5250,5250,5270,5250,2623
20241111,103000,2964701840,5230,5260,5260,5230,15696
20241111,102900,2882332280,5260,5260,5260,5250,406
20241111,102800,2880196730,5260,5280,5280,5260,3915
20241111,102700,2859588960,5270,5280,5280,5270,2175
20241111,102600,2848109960,5280,5250,5280,5250,981
20241111,102500,2842951640,5280,5270,5280,5260,835
20241111,102400,2838556770,5270,5270,5270,5270,50
20241111,102300,2838293270,5260,5260,5270,5250,680
20241111,102200,2834715910,5260,5260,5260,5250,3131
20241111,102100,2818270620,5260,5290,5290,5250,7124
20241111,102000,2780744030,5290,5300,5300,5260,10082
20241111,101900,2727536540,5300,5280,5300,5280,9398
20241111,101800,2677824510,5290,5290,5290,5270,5524
20241111,101700,2648642080,5280,5320,5320,5280,5353
20241111,101600,2620294840,5320,5260,5330,5260,5806
20241111,101500,2589511570,5260,5290,5290,5230,7592
20241111,101400,2549573440,5280,5280,5300,5280,3908
20241111,101300,2528900480,5280,5280,5290,5280,4811
20241111,101200,2503489510,5290,5290,5320,5270,24295
20241111,101100,2374751950,5290,5270,5290,5260,8555
20241111,101000,2329560060,5270,5260,5270,5250,1263
20241111,100900,2322918660,5250,5250,5250,5230,2530
20241111,100800,2309645420,5250,5250,5260,5230,643
20241111,100700,2306274790,5250,5240,5250,5230,455
20241111,100600,2303887420,5230,5240,5250,5220,2441
20241111,100500,2291099340,5240,5220,5240,5220,173
20241111,100400,2290193820,5210,5220,5240,5210,3404
20241111,100300,2272415750,5220,5230,5230,5210,1346
20241111,100200,2265393940,5210,5210,5210,5210,28
20241111,100100,2265248060,5230,5230,5230,5200,2705
20241111,100000,2251145610,5220,5210,5240,5210,533
20241111,095900,2248355040,5200,5240,5250,5200,10572
20241111,095800,2193068800,5240,5250,5250,5240,1346
20241111,095700,2186002800,5250,5260,5260,5250,2065
20241111,095600,2175160700,5260,5270,5270,5260,132
20241111,095500,2174466280,5270,5270,5280,5260,3029
20241111,095400,2158525360,5280,5260,5290,5260,920
20241111,095300,2153665290,5290,5260,5290,5260,5485
20241111,095200,2124762750,5260,5260,5260,5250,179
20241111,095100,2123822250,5250,5270,5270,5250,6400
20241111,095000,2090155990,5270,5270,5280,5270,2515
20241111,094900,2076894040,5280,5280,5290,5270,2801
20241111,094800,2062102760,5290,5290,5300,5280,3697
20241111,094700,2042556960,5290,5290,5300,5280,11618
20241111,094600,1981100620,5290,5270,5300,5270,7940
20241111,094500,1939169180,5270,5260,5280,5260,4573
20241111,094400,1915052050,5270,5260,5270,5260,2259
20241111,094300,1903154780,5270,5230,5270,5230,842
20241111,094200,1898729640,5230,5270,5270,5230,4103
20241111,094100,1877199760,5270,5260,5290,5240,6107
20241111,094000,1844997310,5250,5250,5270,5240,2863
20241111,093900,1829952550,5250,5220,5260,5220,7398
20241111,093800,1791152240,5240,5190,5240,5190,5522
20241111,093700,1762425550,5200,5190,5200,5190,104
20241111,093600,1761884780,5200,5200,5200,5170,5353
20241111,093500,1734113010,5200,5200,5200,5190,1193
20241111,093400,1727909840,5200,5200,5200,5200,561
20241111,093300,1724992640,5200,5180,5210,5180,7152
20241111,093200,1687810210,5180,5190,5200,5170,10664
20241111,093100,1632561170,5200,5200,5200,5180,2643
20241111,093000,1618856150,5200,5200,5200,5180,504
20241111,092900,1616237860,5210,5200,5210,5180,9421
20241111,092800,1567346870,5200,5190,5220,5190,3135
20241111,092700,1551064090,5190,5210,5240,5190,5015
20241111,092600,1524977940,5210,5220,5230,5200,2635
20241111,092500,1511266350,5220,5230,5230,5200,7534
20241111,092400,1472018340,5230,5240,5260,5220,3756
20241111,092300,1452320390,5250,5240,5270,5220,3259
20241111,092200,1435256880,5240,5270,5270,5240,2664
20241111,092100,1421248650,5270,5250,5280,5250,2654
20241111,092000,1407268970,5230,5220,5260,5220,10064
20241111,091900,1354551480,5220,5240,5240,5210,5308
20241111,091800,1326816700,5230,5260,5260,5230,3945
20241111,091700,1306117170,5260,5250,5270,5240,301
20241111,091600,1304535930,5250,5250,5270,5250,1493
20241111,091500,1296696050,5240,5270,5270,5240,7067
20241111,091400,1259538610,5270,5270,5280,5260,5084
20241111,091300,1232762470,5270,5290,5300,5270,6791
20241111,091200,1196836880,5290,5270,5310,5270,8019
20241111,091100,1154439000,5270,5270,5290,5260,6506
20241111,091000,1120089660,5270,5310,5310,5260,16832
20241111,090900,1031129440,5310,5250,5310,5250,15750
20241111,090800,947975360,5240,5160,5250,5150,11176
20241111,090700,889661460,5160,5210,5230,5150,32089
20241111,090600,723280540,5210,5240,5260,5210,9155
20241111,090500,675455350,5240,5280,5280,5230,16068
20241111,090400,591247960,5280,5300,5300,5260,4255
20241111,090300,568779430,5290,5290,5290,5240,9963
20241111,090200,516408160,5300,5280,5310,5240,29471
20241111,090100,360927170,5320,5310,5340,5270,33832
20241111,090000,181604880,5300,5330,5370,5300,31964