stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,211400,3618366300,4550,4550,4550,4550,8262
20241113,211300,3618366300,4550,4550,4550,4550,0
20241113,211200,3618366300,4550,4550,4550,4550,0
20241113,211100,3618366300,4550,4550,4550,4550,0
20241113,211000,3618366300,4550,4550,4550,4550,0
20241113,210900,3618366300,4550,4550,4550,4550,0
20241113,210800,3618366300,4550,4550,4550,4550,0
20241113,210700,3618366300,4550,4550,4550,4550,0
20241113,210600,3618366300,4550,4550,4550,4550,0
20241113,210500,3618366300,4550,4550,4550,4550,0
20241113,210400,3618366300,4550,4550,4550,4550,0
20241113,210300,3618366300,4550,4550,4550,4550,0
20241113,210200,3618366300,4550,4550,4550,4550,0
20241113,210100,3618366300,4550,4550,4550,4550,0
20241113,210000,3618366300,4550,4550,4550,4550,0
20241113,205900,3618366300,4550,4550,4550,4550,0
20241113,205800,3618366300,4550,4550,4550,4550,0
20241113,205700,3618366300,4550,4550,4550,4550,0
20241113,205600,3618366300,4550,4550,4550,4550,0
20241113,205500,3618366300,4550,4550,4550,4550,0
20241113,205400,3618366300,4550,4550,4550,4550,0
20241113,205300,3618366300,4550,4550,4550,4550,0
20241113,205200,3618366300,4550,4550,4550,4550,0
20241113,205100,3618366300,4550,4550,4550,4550,0
20241113,205000,3618366300,4550,4550,4550,4550,0
20241113,204900,3618366300,4550,4550,4550,4550,0
20241113,204800,3618366300,4550,4550,4550,4550,0
20241113,204700,3618366300,4550,4550,4550,4550,0
20241113,204600,3618366300,4550,4550,4550,4550,0
20241113,204500,3618366300,4550,4550,4550,4550,0
20241113,204400,3618366300,4550,4550,4550,4550,8262
20241113,204300,3618366300,4550,4550,4550,4550,0
20241113,204200,3618366300,4550,4550,4550,4550,0
20241113,204100,3618366300,4550,4550,4550,4550,0
20241113,204000,3618366300,4550,4550,4550,4550,0
20241113,203900,3618366300,4550,4550,4550,4550,0
20241113,203800,3618366300,4550,4550,4550,4550,0
20241113,203700,3618366300,4550,4550,4550,4550,0
20241113,203600,3618366300,4550,4550,4550,4550,0
20241113,203500,3618366300,4550,4550,4550,4550,0
20241113,203400,3618366300,4550,4550,4550,4550,0
20241113,203300,3618366300,4550,4550,4550,4550,0
20241113,203200,3618366300,4550,4550,4550,4550,0
20241113,203100,3618366300,4550,4550,4550,4550,0
20241113,203000,3618366300,4550,4550,4550,4550,0
20241113,202900,3618366300,4550,4550,4550,4550,0
20241113,202800,3618366300,4550,4550,4550,4550,0
20241113,202700,3618366300,4550,4550,4550,4550,0
20241113,202600,3618366300,4550,4550,4550,4550,0
20241113,202500,3618366300,4550,4550,4550,4550,0
20241113,202400,3618366300,4550,4550,4550,4550,0
20241113,202300,3618366300,4550,4550,4550,4550,0
20241113,202200,3618366300,4550,4550,4550,4550,0
20241113,202100,3618366300,4550,4550,4550,4550,0
20241113,202000,3618366300,4550,4550,4550,4550,0
20241113,201900,3618366300,4550,4550,4550,4550,0
20241113,201800,3618366300,4550,4550,4550,4550,0
20241113,201700,3618366300,4550,4550,4550,4550,0
20241113,201600,3618366300,4550,4550,4550,4550,0
20241113,201500,3618366300,4550,4550,4550,4550,0
20241113,201400,3618366300,4550,4550,4550,4550,8262
20241113,201300,3618366300,4550,4550,4550,4550,0
20241113,201200,3618366300,4550,4550,4550,4550,0
20241113,201100,3618366300,4550,4550,4550,4550,0
20241113,201000,3618366300,4550,4550,4550,4550,0
20241113,200900,3618366300,4550,4550,4550,4550,0
20241113,200800,3618366300,4550,4550,4550,4550,0
20241113,200700,3618366300,4550,4550,4550,4550,0
20241113,200600,3618366300,4550,4550,4550,4550,0
20241113,200500,3618366300,4550,4550,4550,4550,0
20241113,200400,3618366300,4550,4550,4550,4550,0
20241113,200300,3618366300,4550,4550,4550,4550,0
20241113,200200,3618366300,4550,4550,4550,4550,0
20241113,200100,3618366300,4550,4550,4550,4550,0
20241113,200000,3618366300,4550,4550,4550,4550,0
20241113,195900,3618366300,4550,4550,4550,4550,0
20241113,195800,3618366300,4550,4550,4550,4550,0
20241113,195700,3618366300,4550,4550,4550,4550,0
20241113,195600,3618366300,4550,4550,4550,4550,0
20241113,195500,3618366300,4550,4550,4550,4550,0
20241113,195400,3618366300,4550,4550,4550,4550,0
20241113,195300,3618366300,4550,4550,4550,4550,0
20241113,195200,3618366300,4550,4550,4550,4550,0
20241113,195100,3618366300,4550,4550,4550,4550,0
20241113,195000,3618366300,4550,4550,4550,4550,0
20241113,194900,3618366300,4550,4550,4550,4550,0
20241113,194800,3618366300,4550,4550,4550,4550,0
20241113,194700,3618366300,4550,4550,4550,4550,0
20241113,194600,3618366300,4550,4550,4550,4550,0
20241113,194500,3618366300,4550,4550,4550,4550,0
20241113,194400,3618366300,4550,4550,4550,4550,8262
20241113,194300,3618366300,4550,4550,4550,4550,0
20241113,194200,3618366300,4550,4550,4550,4550,0
20241113,194100,3618366300,4550,4550,4550,4550,0
20241113,194000,3618366300,4550,4550,4550,4550,0
20241113,193900,3618366300,4550,4550,4550,4550,0
20241113,193800,3618366300,4550,4550,4550,4550,0
20241113,193700,3618366300,4550,4550,4550,4550,0
20241113,193600,3618366300,4550,4550,4550,4550,0
20241113,193500,3618366300,4550,4550,4550,4550,0
20241113,193400,3618366300,4550,4550,4550,4550,0
20241113,193300,3618366300,4550,4550,4550,4550,0
20241113,193200,3618366300,4550,4550,4550,4550,0
20241113,193100,3618366300,4550,4550,4550,4550,0
20241113,193000,3618366300,4550,4550,4550,4550,0
20241113,192900,3618366300,4550,4550,4550,4550,0
20241113,192800,3618366300,4550,4550,4550,4550,0
20241113,192700,3618366300,4550,4550,4550,4550,0
20241113,192600,3618366300,4550,4550,4550,4550,0
20241113,192500,3618366300,4550,4550,4550,4550,0
20241113,192400,3618366300,4550,4550,4550,4550,0
20241113,192300,3618366300,4550,4550,4550,4550,0
20241113,192200,3618366300,4550,4550,4550,4550,0
20241113,192100,3618366300,4550,4550,4550,4550,0
20241113,192000,3618366300,4550,4550,4550,4550,0
20241113,191900,3618366300,4550,4550,4550,4550,0
20241113,191800,3618366300,4550,4550,4550,4550,0
20241113,191700,3618366300,4550,4550,4550,4550,0
20241113,191600,3618366300,4550,4550,4550,4550,0
20241113,191500,3618366300,4550,4550,4550,4550,0
20241113,191400,3618366300,4550,4550,4550,4550,8262
20241113,191300,3618366300,4550,4550,4550,4550,0
20241113,191200,3618366300,4550,4550,4550,4550,0
20241113,191100,3618366300,4550,4550,4550,4550,0
20241113,191000,3618366300,4550,4550,4550,4550,0
20241113,190900,3618366300,4550,4550,4550,4550,0
20241113,190800,3618366300,4550,4550,4550,4550,0
20241113,190700,3618366300,4550,4550,4550,4550,0
20241113,190600,3618366300,4550,4550,4550,4550,0
20241113,190500,3618366300,4550,4550,4550,4550,0
20241113,190400,3618366300,4550,4550,4550,4550,0
20241113,190300,3618366300,4550,4550,4550,4550,0
20241113,190200,3618366300,4550,4550,4550,4550,0
20241113,190100,3618366300,4550,4550,4550,4550,0
20241113,190000,3618366300,4550,4550,4550,4550,0
20241113,185900,3618366300,4550,4550,4550,4550,0
20241113,185800,3618366300,4550,4550,4550,4550,0
20241113,185700,3618366300,4550,4550,4550,4550,0
20241113,185600,3618366300,4550,4550,4550,4550,0
20241113,185500,3618366300,4550,4550,4550,4550,0
20241113,185400,3618366300,4550,4550,4550,4550,0
20241113,185300,3618366300,4550,4550,4550,4550,0
20241113,185200,3618366300,4550,4550,4550,4550,0
20241113,185100,3618366300,4550,4550,4550,4550,0
20241113,185000,3618366300,4550,4550,4550,4550,0
20241113,184900,3618366300,4550,4550,4550,4550,0
20241113,184800,3618366300,4550,4550,4550,4550,0
20241113,184700,3618366300,4550,4550,4550,4550,0
20241113,184600,3618366300,4550,4550,4550,4550,0
20241113,184500,3618366300,4550,4550,4550,4550,0
20241113,184400,3618366300,4550,4550,4550,4550,8262
20241113,184300,3618366300,4550,4550,4550,4550,0
20241113,184200,3618366300,4550,4550,4550,4550,0
20241113,184100,3618366300,4550,4550,4550,4550,0
20241113,184000,3618366300,4550,4550,4550,4550,0
20241113,183900,3618366300,4550,4550,4550,4550,0
20241113,183800,3618366300,4550,4550,4550,4550,0
20241113,183700,3618366300,4550,4550,4550,4550,0
20241113,183600,3618366300,4550,4550,4550,4550,0
20241113,183500,3618366300,4550,4550,4550,4550,0
20241113,183400,3618366300,4550,4550,4550,4550,0
20241113,183300,3618366300,4550,4550,4550,4550,0
20241113,183200,3618366300,4550,4550,4550,4550,0
20241113,183100,3618366300,4550,4550,4550,4550,0
20241113,183000,3618366300,4550,4550,4550,4550,0
20241113,182900,3618366300,4550,4550,4550,4550,0
20241113,182800,3618366300,4550,4550,4550,4550,0
20241113,182700,3618366300,4550,4550,4550,4550,0
20241113,182600,3618366300,4550,4550,4550,4550,0
20241113,182500,3618366300,4550,4550,4550,4550,0
20241113,182400,3618366300,4550,4550,4550,4550,0
20241113,182300,3618366300,4550,4550,4550,4550,0
20241113,182200,3618366300,4550,4550,4550,4550,0
20241113,182100,3618366300,4550,4550,4550,4550,0
20241113,182000,3618366300,4550,4550,4550,4550,0
20241113,181900,3618366300,4550,4550,4550,4550,0
20241113,181800,3618366300,4550,4550,4550,4550,0
20241113,181700,3618366300,4550,4550,4550,4550,0
20241113,181600,3618366300,4550,4550,4550,4550,0
20241113,181500,3618366300,4550,4550,4550,4550,0
20241113,181400,3618366300,4550,4550,4550,4550,8262
20241113,181300,3618366300,4550,4550,4550,4550,0
20241113,181200,3618366300,4550,4550,4550,4550,0
20241113,181100,3618366300,4550,4550,4550,4550,0
20241113,181000,3618366300,4550,4550,4550,4550,0
20241113,180900,3618366300,4550,4550,4550,4550,0
20241113,180800,3618366300,4550,4550,4550,4550,0
20241113,180700,3618366300,4550,4550,4550,4550,0
20241113,180600,3618366300,4550,4550,4550,4550,0
20241113,180500,3618366300,4550,4550,4550,4550,0
20241113,180400,3618366300,4550,4550,4550,4550,0
20241113,180300,3618366300,4550,4550,4550,4550,0
20241113,180200,3618366300,4550,4550,4550,4550,0
20241113,180100,3618366300,4550,4550,4550,4550,0
20241113,180000,3618366300,4550,4550,4550,4550,0
20241113,175900,3618366300,4550,4550,4550,4550,0
20241113,175800,3618366300,4550,4550,4550,4550,0
20241113,175700,3618366300,4550,4550,4550,4550,0
20241113,175600,3618366300,4550,4550,4550,4550,0
20241113,175500,3618366300,4550,4550,4550,4550,0
20241113,175400,3618366300,4550,4550,4550,4550,0
20241113,175300,3618366300,4550,4550,4550,4550,0
20241113,175200,3618366300,4550,4550,4550,4550,0
20241113,175100,3618366300,4550,4550,4550,4550,0
20241113,175000,3618366300,4550,4550,4550,4550,0
20241113,174900,3618366300,4550,4550,4550,4550,0
20241113,174800,3618366300,4550,4550,4550,4550,0
20241113,174700,3618366300,4550,4550,4550,4550,0
20241113,174600,3618366300,4550,4550,4550,4550,0
20241113,174500,3618366300,4550,4550,4550,4550,0
20241113,174400,3618366300,4550,4550,4550,4550,8262
20241113,174300,3618366300,4550,4550,4550,4550,0
20241113,174200,3618366300,4550,4550,4550,4550,0
20241113,174100,3618366300,4550,4550,4550,4550,0
20241113,174000,3618366300,4550,4550,4550,4550,0
20241113,173900,3618366300,4550,4550,4550,4550,0
20241113,173800,3618366300,4550,4550,4550,4550,0
20241113,173700,3618366300,4550,4550,4550,4550,0
20241113,173600,3618366300,4550,4550,4550,4550,0
20241113,173500,3618366300,4550,4550,4550,4550,0
20241113,173400,3618366300,4550,4550,4550,4550,0
20241113,173300,3618366300,4550,4550,4550,4550,0
20241113,173200,3618366300,4550,4550,4550,4550,0
20241113,173100,3618366300,4550,4550,4550,4550,0
20241113,173000,3618366300,4550,4550,4550,4550,0
20241113,172900,3618366300,4550,4550,4550,4550,0
20241113,172800,3618366300,4550,4550,4550,4550,0
20241113,172700,3618366300,4550,4550,4550,4550,0
20241113,172600,3618366300,4550,4550,4550,4550,0
20241113,172500,3618366300,4550,4550,4550,4550,0
20241113,172400,3618366300,4550,4550,4550,4550,0
20241113,172300,3618366300,4550,4550,4550,4550,0
20241113,172200,3618366300,4550,4550,4550,4550,0
20241113,172100,3618366300,4550,4550,4550,4550,0
20241113,172000,3618366300,4550,4550,4550,4550,0
20241113,171900,3618366300,4550,4550,4550,4550,0
20241113,171800,3618366300,4550,4550,4550,4550,0
20241113,171700,3618366300,4550,4550,4550,4550,0
20241113,171600,3618366300,4550,4550,4550,4550,0
20241113,171500,3618366300,4550,4550,4550,4550,0
20241113,171400,3618366300,4550,4550,4550,4550,8262
20241113,171300,3618366300,4550,4550,4550,4550,0
20241113,171200,3618366300,4550,4550,4550,4550,0
20241113,171100,3618366300,4550,4550,4550,4550,0
20241113,171000,3618366300,4550,4550,4550,4550,0
20241113,170900,3618366300,4550,4550,4550,4550,0
20241113,170800,3618366300,4550,4550,4550,4550,0
20241113,170700,3618366300,4550,4550,4550,4550,0
20241113,170600,3618366300,4550,4550,4550,4550,0
20241113,170500,3618366300,4550,4550,4550,4550,0
20241113,170400,3618366300,4550,4550,4550,4550,0
20241113,170300,3618366300,4550,4550,4550,4550,0
20241113,170200,3618366300,4550,4550,4550,4550,0
20241113,170100,3618366300,4550,4550,4550,4550,0
20241113,170000,3618366300,4550,4550,4550,4550,0
20241113,165900,3618366300,4550,4550,4550,4550,0
20241113,165800,3618366300,4550,4550,4550,4550,0
20241113,165700,3618366300,4550,4550,4550,4550,0
20241113,165600,3618366300,4550,4550,4550,4550,0
20241113,165500,3618366300,4550,4550,4550,4550,0
20241113,165400,3618366300,4550,4550,4550,4550,0
20241113,165300,3618366300,4550,4550,4550,4550,0
20241113,165200,3618366300,4550,4550,4550,4550,0
20241113,165100,3618366300,4550,4550,4550,4550,0
20241113,165000,3618366300,4550,4550,4550,4550,0
20241113,164900,3618366300,4550,4550,4550,4550,0
20241113,164800,3618366300,4550,4550,4550,4550,0
20241113,164700,3618366300,4550,4550,4550,4550,0
20241113,164600,3618366300,4550,4550,4550,4550,0
20241113,164500,3618366300,4550,4550,4550,4550,0
20241113,164400,3618366300,4550,4550,4550,4550,8262
20241113,164300,3618366300,4550,4550,4550,4550,0
20241113,164200,3618366300,4550,4550,4550,4550,0
20241113,164100,3618366300,4550,4550,4550,4550,0
20241113,164000,3618366300,4550,4550,4550,4550,0
20241113,163900,3618366300,4550,4550,4550,4550,0
20241113,163800,3618366300,4550,4550,4550,4550,0
20241113,163700,3618366300,4550,4550,4550,4550,0
20241113,163600,3618366300,4550,4550,4550,4550,0
20241113,163500,3618366300,4550,4550,4550,4550,0
20241113,163400,3618366300,4550,4550,4550,4550,0
20241113,163300,3618366300,4550,4550,4550,4550,0
20241113,163200,3618366300,4550,4550,4550,4550,0
20241113,163100,3618366300,4550,4550,4550,4550,0
20241113,163000,3618366300,4550,4550,4550,4550,0
20241113,162900,3618366300,4550,4550,4550,4550,0
20241113,162800,3618366300,4550,4550,4550,4550,0
20241113,162700,3618366300,4550,4550,4550,4550,0
20241113,162600,3618366300,4550,4550,4550,4550,0
20241113,162500,3618366300,4550,4550,4550,4550,0
20241113,162400,3618366300,4550,4550,4550,4550,0
20241113,162300,3618366300,4550,4550,4550,4550,0
20241113,162200,3618366300,4550,4550,4550,4550,0
20241113,162100,3618366300,4550,4550,4550,4550,0
20241113,162000,3618366300,4550,4550,4550,4550,0
20241113,161900,3618366300,4550,4550,4550,4550,0
20241113,161800,3618366300,4550,4550,4550,4550,0
20241113,161700,3618366300,4550,4550,4550,4550,0
20241113,161600,3618366300,4550,4550,4550,4550,0
20241113,161500,3618366300,4550,4550,4550,4550,0
20241113,161400,3618366300,4550,4550,4550,4550,8262
20241113,161300,3618366300,4550,4550,4550,4550,0
20241113,161200,3618366300,4550,4550,4550,4550,0
20241113,161100,3618366300,4550,4550,4550,4550,0
20241113,161000,3618366300,4550,4550,4550,4550,0
20241113,160900,3618366300,4550,4550,4550,4550,0
20241113,160800,3618366300,4550,4550,4550,4550,0
20241113,160700,3618366300,4550,4550,4550,4550,0
20241113,160600,3618366300,4550,4550,4550,4550,0
20241113,160500,3618366300,4550,4550,4550,4550,0
20241113,160400,3618366300,4550,4550,4550,4550,0
20241113,160300,3618366300,4550,4550,4550,4550,0
20241113,160200,3618366300,4550,4550,4550,4550,0
20241113,160100,3618366300,4550,4550,4550,4550,0
20241113,160000,3618366300,4550,4550,4550,4550,0
20241113,155900,3618366300,4550,4550,4550,4550,0
20241113,155800,3618366300,4550,4550,4550,4550,0
20241113,155700,3618366300,4550,4550,4550,4550,0
20241113,155600,3618366300,4550,4550,4550,4550,0
20241113,155500,3618366300,4550,4550,4550,4550,0
20241113,155400,3618366300,4550,4550,4550,4550,0
20241113,155300,3618366300,4550,4550,4550,4550,0
20241113,155200,3618366300,4550,4550,4550,4550,0
20241113,155100,3618366300,4550,4550,4550,4550,0
20241113,155000,3618366300,4550,4550,4550,4550,0
20241113,154900,3618366300,4550,4550,4550,4550,0
20241113,154800,3618366300,4550,4550,4550,4550,0
20241113,154700,3618366300,4550,4550,4550,4550,0
20241113,154600,3618366300,4550,4550,4550,4550,0
20241113,154500,3618366300,4550,4550,4550,4550,0
20241113,154400,3618366300,4550,4550,4550,4550,8262
20241113,154300,3618366300,4550,4550,4550,4550,0
20241113,154200,3618366300,4550,4550,4550,4550,0
20241113,154100,3618366300,4550,4550,4550,4550,0
20241113,154000,3618366300,4550,4550,4550,4550,0
20241113,153900,3618366300,4550,4550,4550,4550,0
20241113,153800,3618366300,4550,4550,4550,4550,0
20241113,153700,3618366300,4550,4550,4550,4550,0
20241113,153600,3618366300,4550,4550,4550,4550,0
20241113,153500,3618366300,4550,4550,4550,4550,0
20241113,153400,3618366300,4550,4550,4550,4550,0
20241113,153300,3618366300,4550,4550,4550,4550,0
20241113,153200,3618366300,4550,4550,4550,4550,0
20241113,153100,3618366300,4550,4550,4550,4550,0
20241113,153000,3618366300,4550,4550,4550,4550,8262
20241113,152900,3580774200,4585,4585,4585,4585,0
20241113,152800,3580774200,4585,4585,4585,4585,0
20241113,152700,3580774200,4585,4585,4585,4585,0
20241113,152600,3580774200,4585,4585,4585,4585,0
20241113,152500,3580774200,4585,4585,4585,4585,0
20241113,152400,3580774200,4585,4585,4585,4585,0
20241113,152300,3580774200,4585,4585,4585,4585,0
20241113,152200,3580774200,4585,4585,4585,4585,0
20241113,152100,3580774200,4585,4585,4585,4585,0
20241113,152000,3580774200,4585,4585,4585,4585,0
20241113,151900,3580774200,4585,4565,4595,4550,2942
20241113,151800,3567297435,4550,4575,4580,4550,7149
20241113,151700,3534647715,4575,4585,4585,4570,10339
20241113,151600,3487355535,4585,4590,4590,4585,2084
20241113,151500,3477797805,4590,4595,4595,4590,1217
20241113,151400,3472206630,4595,4595,4605,4595,5302
20241113,151300,3447843490,4600,4600,4610,4595,2766
20241113,151200,3435117955,4595,4600,4600,4595,301
20241113,151100,3433734855,4595,4590,4600,4585,1856
20241113,151000,3425214125,4580,4595,4595,4580,4461
20241113,150900,3404748605,4600,4620,4620,4600,6323
20241113,150800,3375637805,4615,4620,4620,4615,282
20241113,150700,3374335725,4640,4645,4650,4640,1681
20241113,150600,3366527525,4645,4635,4645,4620,6438
20241113,150500,3336690380,4645,4640,4645,4620,2056
20241113,150400,3327188455,4640,4625,4640,4620,1733
20241113,150300,3319157745,4635,4620,4635,4610,902
20241113,150200,3314989120,4615,4615,4620,4605,3349
20241113,150100,3299554430,4615,4615,4615,4615,22
20241113,150000,3299452900,4605,4615,4615,4600,1590
20241113,145900,3292137960,4615,4610,4620,4600,9514
20241113,145800,3248329005,4620,4610,4620,4610,1390
20241113,145700,3241917785,4605,4610,4615,4605,5647
20241113,145600,3215902985,4610,4610,4620,4605,5313
20241113,145500,3191431290,4610,4625,4625,4610,2276
20241113,145400,3180929820,4615,4620,4625,4615,2292
20241113,145300,3170352185,4630,4610,4630,4610,520
20241113,145200,3167954965,4610,4610,4610,4605,1547
20241113,145100,3160823380,4615,4635,4650,4615,4308
20241113,145000,3140878005,4645,4625,4645,4625,9575
20241113,144900,3096502525,4630,4640,4640,4630,2061
20241113,144800,3086960055,4640,4630,4640,4630,723
20241113,144700,3083611545,4620,4610,4625,4610,1648
20241113,144600,3075997365,4610,4620,4620,4610,5667
20241113,144500,3049872095,4625,4610,4625,4605,9481
20241113,144400,3006053700,4620,4610,4620,4610,550
20241113,144300,3003517700,4610,4610,4620,4610,104
20241113,144200,3003038160,4605,4610,4620,4605,2163
20241113,144100,2993067730,4620,4610,4620,4610,190
20241113,144000,2992191230,4610,4625,4625,4610,4697
20241113,143900,2970530000,4630,4630,4630,4630,315
20241113,143800,2969071550,4635,4620,4635,4620,103
20241113,143700,2968595650,4620,4620,4630,4620,340
20241113,143600,2967021800,4620,4620,4620,4620,339
20241113,143500,2965455620,4620,4615,4620,4615,1610
20241113,143400,2958020430,4615,4615,4630,4615,1972
20241113,143300,2948919545,4615,4635,4635,4615,619
20241113,143200,2946054815,4640,4640,4640,4615,772
20241113,143100,2942491985,4615,4630,4640,4615,5183
20241113,143000,2918522155,4640,4630,4640,4630,601
20241113,142900,2915739515,4635,4640,4640,4635,1792
20241113,142800,2907427740,4650,4645,4650,4645,31
20241113,142700,2907283740,4645,4645,4645,4640,491
20241113,142600,2905003100,4645,4635,4645,4635,1469
20241113,142500,2898190695,4635,4635,4635,4635,680
20241113,142400,2895038895,4640,4645,4645,4640,146
20241113,142300,2894361355,4645,4645,4645,4645,105
20241113,142200,2893873630,4645,4645,4645,4645,334
20241113,142100,2892322200,4630,4635,4640,4630,701
20241113,142000,2889075255,4640,4645,4645,4640,196
20241113,141900,2888165625,4660,4660,4660,4660,332
20241113,141800,2886618505,4665,4665,4665,4665,1
20241113,141700,2886613840,4665,4660,4665,4645,2618
20241113,141600,2874414190,4640,4660,4660,4640,2
20241113,141500,2874404890,4635,4660,4665,4635,108
20241113,141400,2873901640,4655,4645,4655,4645,141
20241113,141300,2873245380,4645,4640,4645,4640,12
20241113,141200,2873189645,4620,4625,4625,4620,4463
20241113,141100,2852568680,4645,4645,4645,4645,20
20241113,141000,2852475780,4645,4640,4645,4620,1330
20241113,140900,2846318545,4640,4645,4645,4635,43
20241113,140800,2846118865,4645,4645,4645,4645,6
20241113,140700,2846090995,4630,4630,4630,4630,0
20241113,140600,2846090995,4630,4630,4630,4630,0
20241113,140500,2846090995,4630,4630,4630,4630,1221
20241113,140400,2840437765,4635,4635,4635,4635,122
20241113,140300,2839872295,4645,4645,4645,4645,40
20241113,140200,2839686495,4635,4640,4640,4635,369
20241113,140100,2837975340,4645,4635,4645,4635,1086
20241113,140000,2832939230,4640,4640,4640,4640,204
20241113,135900,2831992670,4645,4645,4645,4645,0
20241113,135800,2831992670,4645,4635,4645,4635,355
20241113,135700,2830347235,4635,4620,4635,4620,211
20241113,135600,2829372250,4620,4630,4635,4620,1486
20241113,135500,2822499495,4635,4640,4640,4630,1704
20241113,135400,2814601995,4640,4650,4650,4640,1519
20241113,135300,2807549040,4650,4655,4660,4650,2664
20241113,135200,2795149075,4655,4655,4655,4655,0
20241113,135100,2795149075,4655,4660,4660,4655,143
20241113,135000,2794482880,4660,4660,4660,4660,307
20241113,134900,2793052260,4675,4670,4690,4665,388
20241113,134800,2791242200,4690,4670,4690,4670,273
20241113,134700,2789967270,4690,4690,4690,4690,0
20241113,134600,2789967270,4690,4670,4690,4670,28
20241113,134500,2789836360,4670,4670,4670,4670,12
20241113,134400,2789780320,4670,4690,4690,4670,480
20241113,134300,2787530200,4690,4670,4690,4670,60
20241113,134200,2787249800,4670,4670,4670,4670,500
20241113,134100,2784914800,4670,4675,4675,4670,305
20241113,134000,2783489130,4675,4680,4680,4675,304
20241113,133900,2782067285,4680,4680,4680,4680,1
20241113,133800,2782062605,4685,4690,4690,4685,1394
20241113,133700,2775524795,4695,4690,4695,4690,222
20241113,133600,2774483580,4690,4690,4690,4690,501
20241113,133500,2772133890,4690,4690,4690,4690,478
20241113,133400,2769892070,4690,4690,4690,4675,291
20241113,133300,2768531300,4690,4695,4695,4690,11
20241113,133200,2768479700,4695,4685,4700,4685,1901
20241113,133100,2759555505,4685,4675,4685,4675,777
20241113,133000,2755917745,4650,4650,4650,4650,637
20241113,132900,2752955695,4650,4670,4675,4650,2240
20241113,132800,2742521370,4670,4660,4675,4640,760
20241113,132700,2738975170,4660,4660,4660,4660,200
20241113,132600,2738043170,4660,4655,4660,4655,123
20241113,132500,2737470495,4635,4635,4635,4635,276
20241113,132400,2736191235,4645,4645,4645,4645,201
20241113,132300,2735257590,4650,4625,4650,4625,1835
20241113,132200,2726754340,4625,4625,4625,4625,2
20241113,132100,2726745090,4620,4635,4635,4620,5735
20241113,132000,2700210785,4640,4640,4640,4630,8892
20241113,131900,2658987525,4640,4650,4650,4640,955
20241113,131800,2654552315,4650,4640,4650,4640,1453
20241113,131700,2647805865,4650,4650,4655,4640,593
20241113,131600,2645053480,4650,4650,4650,4650,150
20241113,131500,2644355980,4650,4645,4650,4640,1212
20241113,131400,2638731345,4645,4645,4645,4645,58
20241113,131300,2638461935,4640,4640,4640,4640,0
20241113,131200,2638461935,4640,4675,4675,4640,3501
20241113,131100,2622202430,4655,4665,4665,4655,1001
20241113,131000,2617540030,4665,4670,4670,4665,174
20241113,130900,2616727595,4670,4670,4670,4670,204
20241113,130800,2615774915,4670,4670,4670,4670,0
20241113,130700,2615774915,4670,4670,4670,4670,24
20241113,130600,2615662835,4670,4655,4670,4655,3
20241113,130500,2615648855,4655,4670,4670,4655,646
20241113,130400,2612641575,4670,4670,4670,4670,0
20241113,130300,2612641575,4670,4670,4675,4670,1004
20241113,130200,2607951680,4670,4670,4670,4670,10
20241113,130100,2607904980,4670,4670,4670,4670,2
20241113,130000,2607895640,4670,4670,4670,4655,789
20241113,125900,2604215510,4675,4660,4675,4660,37
20241113,125800,2604042775,4655,4655,4655,4655,1
20241113,125700,2604038120,4680,4675,4680,4675,5
20241113,125600,2604014730,4675,4655,4675,4655,120
20241113,125500,2603456090,4655,4655,4655,4655,111
20241113,125400,2602939385,4655,4655,4655,4655,218
20241113,125300,2601924595,4655,4655,4655,4655,144
20241113,125200,2601254275,4655,4670,4670,4655,288
20241113,125100,2599911855,4670,4670,4670,4655,4138
20241113,125000,2580621410,4660,4670,4670,4660,1754
20241113,124900,2572440315,4680,4675,4680,4670,253
20241113,124800,2571258085,4690,4690,4690,4690,21
20241113,124700,2571159595,4690,4675,4690,4675,329
20241113,124600,2569619585,4675,4675,4675,4675,0
20241113,124500,2569619585,4675,4675,4675,4675,100
20241113,124400,2569152085,4675,4675,4675,4675,501
20241113,124300,2566809910,4675,4675,4675,4675,0
20241113,124200,2566809910,4675,4675,4675,4675,53
20241113,124100,2566562135,4675,4680,4680,4675,1693
20241113,124000,2558638920,4680,4685,4685,4680,525
20241113,123900,2556181705,4685,4690,4690,4685,258
20241113,123800,2554972935,4685,4690,4700,4685,3341
20241113,123700,2539289010,4695,4695,4695,4695,0
20241113,123600,2539289010,4695,4670,4695,4670,375
20241113,123500,2537530355,4670,4670,4670,4670,10
20241113,123400,2537483655,4670,4670,4670,4665,172
20241113,123300,2536680420,4670,4670,4670,4670,180
20241113,123200,2535839820,4680,4675,4690,4675,491
20241113,123100,2533541725,4665,4665,4665,4665,0
20241113,123000,2533541725,4665,4670,4670,4665,42
20241113,122900,2533345590,4665,4665,4665,4665,40
20241113,122800,2533158990,4665,4665,4665,4665,300
20241113,122700,2531759490,4660,4670,4670,4660,29
20241113,122600,2531624170,4665,4655,4665,4655,131
20241113,122500,2531013735,4680,4680,4680,4680,0
20241113,122400,2531013735,4680,4655,4680,4655,163
20241113,122300,2530254645,4670,4655,4670,4655,458
20241113,122200,2528119440,4665,4650,4665,4650,3320
20241113,122100,2512679135,4650,4655,4655,4650,248
20241113,122000,2511525895,4655,4645,4655,4645,29
20241113,121900,2511391090,4645,4650,4650,4640,2031
20241113,121800,2501957480,4650,4650,4655,4650,1002
20241113,121700,2497298175,4650,4645,4650,4645,1399
20241113,121600,2490793320,4650,4650,4650,4635,6614
20241113,121500,2460080225,4650,4645,4650,4645,1965
20241113,121400,2450944585,4645,4645,4645,4645,18
20241113,121300,2450860975,4645,4640,4645,4635,576
20241113,121200,2448186625,4640,4650,4650,4640,8797
20241113,121100,2407343070,4650,4650,4650,4650,1687
20241113,121000,2399498520,4650,4660,4660,4650,2082
20241113,120900,2389807075,4655,4670,4670,4655,65
20241113,120800,2389503830,4670,4660,4670,4660,143
20241113,120700,2388836990,4660,4660,4660,4660,18
20241113,120600,2388753110,4660,4660,4660,4660,2
20241113,120500,2388743790,4655,4655,4655,4655,0
20241113,120400,2388743790,4655,4655,4655,4655,100
20241113,120300,2388278290,4660,4670,4680,4660,547
20241113,120200,2385726260,4670,4660,4670,4660,35
20241113,120100,2385563150,4660,4670,4670,4660,833
20241113,120000,2381680335,4680,4680,4680,4680,1
20241113,115900,2381675655,4680,4665,4680,4665,139
20241113,115800,2381027205,4680,4680,4680,4680,0
20241113,115700,2381027205,4680,4680,4680,4680,5
20241113,115600,2381003805,4680,4665,4680,4665,3
20241113,115500,2380989795,4680,4670,4680,4670,6
20241113,115400,2380961745,4660,4660,4660,4660,1
20241113,115300,2380957085,4660,4660,4660,4660,1091
20241113,115200,2375873025,4660,4660,4660,4660,8
20241113,115100,2375835745,4675,4655,4675,4655,92
20241113,115000,2375407020,4660,4680,4680,4660,1102
20241113,114900,2370271200,4680,4680,4680,4680,10
20241113,114800,2370224400,4660,4670,4670,4655,1023
20241113,114700,2365456690,4670,4665,4670,4665,318
20241113,114600,2363971720,4665,4680,4680,4665,4802
20241113,114500,2341552075,4690,4690,4690,4690,31
20241113,114400,2341406685,4690,4690,4690,4690,0
20241113,114300,2341406685,4690,4690,4700,4690,420
20241113,114200,2339436510,4690,4680,4690,4680,783
20241113,114100,2335765140,4685,4685,4685,4685,10
20241113,114000,2335718290,4685,4685,4685,4685,100
20241113,113900,2335249790,4670,4685,4685,4670,301
20241113,113800,2333844105,4670,4650,4670,4650,185
20241113,113700,2332981075,4665,4665,4665,4665,0
20241113,113600,2332981075,4665,4650,4665,4645,988
20241113,113500,2328391140,4645,4650,4650,4645,912
20241113,113400,2324154635,4645,4650,4650,4645,710
20241113,113300,2320854140,4650,4660,4660,4650,3599
20241113,113200,2304110105,4660,4670,4670,4660,2803
20241113,113100,2291034845,4675,4675,4675,4675,2095
20241113,113000,2281240720,4680,4680,4680,4680,206
20241113,112900,2280276640,4680,4685,4685,4680,46
20241113,112800,2280061355,4685,4685,4685,4685,50
20241113,112700,2279827105,4670,4670,4670,4670,0
20241113,112600,2279827105,4670,4680,4680,4670,2700
20241113,112500,2267210825,4690,4690,4690,4690,33
20241113,112400,2267056055,4690,4675,4690,4675,705
20241113,112300,2263756570,4675,4680,4680,4675,1708
20241113,112200,2255763210,4690,4690,4690,4680,2136
20241113,112100,2245750975,4690,4695,4700,4690,124
20241113,112000,2245168865,4690,4690,4690,4690,0
20241113,111900,2245168865,4690,4690,4690,4690,424
20241113,111800,2243180305,4690,4690,4710,4690,651
20241113,111700,2240126270,4700,4710,4710,4690,4673
20241113,111600,2218185075,4710,4715,4715,4690,2551
20241113,111500,2206194150,4695,4695,4695,4695,15
20241113,111400,2206123725,4720,4705,4720,4705,2
20241113,111300,2206114300,4695,4700,4700,4695,1150
20241113,111200,2200710915,4700,4710,4720,4700,1946
20241113,111100,2191562385,4710,4710,4710,4710,11
20241113,111000,2191510575,4710,4715,4720,4710,1099
20241113,110900,2186330745,4710,4700,4710,4700,2076
20241113,110800,2176573365,4695,4690,4695,4690,1251
20241113,110700,2170703785,4690,4690,4690,4690,134
20241113,110600,2170075325,4690,4685,4690,4685,854
20241113,110500,2166073815,4685,4680,4685,4675,352
20241113,110400,2164426160,4680,4680,4680,4680,307
20241113,110300,2162989400,4680,4680,4680,4680,1
20241113,110200,2162984720,4675,4685,4685,4675,474
20241113,110100,2160767605,4680,4695,4695,4680,860
20241113,110000,2156742790,4690,4685,4690,4685,1457
20241113,105900,2149914745,4685,4685,4690,4685,221
20241113,105800,2148879355,4685,4680,4685,4680,1131
20241113,105700,2143586265,4680,4685,4685,4680,1912
20241113,105600,2134637830,4680,4690,4690,4680,2210
20241113,105500,2124287330,4690,4685,4690,4685,511
20241113,105400,2121890745,4685,4695,4695,4685,1310
20241113,105300,2115748295,4700,4685,4700,4685,1001
20241113,105200,2111050035,4680,4690,4690,4680,1013
20241113,105100,2106305790,4690,4690,4690,4685,380
20241113,105000,2104523740,4685,4690,4690,4685,239
20241113,104900,2103403495,4690,4685,4690,4685,3219
20241113,104800,2088321470,4680,4685,4695,4680,122
20241113,104700,2087750385,4690,4680,4690,4680,927
20241113,104600,2083404755,4675,4675,4675,4670,377
20241113,104500,2081643845,4675,4665,4675,4665,498
20241113,104400,2079318200,4665,4675,4675,4665,2037
20241113,104300,2069814510,4670,4665,4670,4665,7
20241113,104200,2069781850,4665,4685,4685,4665,730
20241113,104100,2066365455,4685,4675,4685,4670,2313
20241113,104000,2055557140,4675,4660,4675,4660,2948
20241113,103900,2041810350,4660,4650,4660,4650,557
20241113,103800,2039219510,4650,4650,4655,4650,1138
20241113,103700,2033927710,4670,4650,4670,4650,2552
20241113,103600,2022035785,4645,4635,4650,4630,3129
20241113,103500,2007537165,4635,4645,4645,4635,3276
20241113,103400,1992336565,4640,4640,4645,4640,873
20241113,103300,1988285270,4640,4650,4650,4635,1176
20241113,103200,1982823555,4650,4650,4655,4645,456
20241113,103100,1980701020,4655,4650,4655,4635,1343
20241113,103000,1974466970,4645,4645,4645,4645,140
20241113,102900,1973816670,4645,4655,4660,4635,2587
20241113,102800,1961805550,4655,4650,4655,4650,612
20241113,102700,1958958515,4650,4660,4660,4645,9908
20241113,102600,1912871675,4660,4685,4685,4660,10106
20241113,102500,1865648765,4695,4695,4695,4695,51
20241113,102400,1865409320,4680,4695,4695,4680,326
20241113,102300,1863878825,4695,4680,4695,4680,164
20241113,102200,1863111215,4695,4680,4695,4670,802
20241113,102100,1859361240,4695,4680,4695,4680,522
20241113,102000,1856918265,4695,4695,4695,4695,2
20241113,101900,1856908875,4675,4680,4700,4675,3824
20241113,101800,1839013370,4700,4690,4700,4690,268
20241113,101700,1837756025,4680,4685,4690,4680,1602
20241113,101600,1830253195,4690,4690,4700,4690,1005
20241113,101500,1825535025,4695,4680,4695,4680,877
20241113,101400,1821428360,4685,4685,4685,4670,214
20241113,101300,1820428815,4670,4670,4685,4670,553
20241113,101200,1817843010,4665,4670,4670,4665,121
20241113,101100,1817278020,4665,4690,4690,4665,445
20241113,101000,1815198380,4690,4675,4690,4675,196
20241113,100900,1814282065,4675,4670,4675,4670,84
20241113,100800,1813889385,4675,4685,4690,4675,835
20241113,100700,1809979270,4685,4680,4690,4675,1944
20241113,100600,1800880365,4660,4685,4685,4650,11728
20241113,100500,1746182795,4685,4730,4730,4685,21289
20241113,100400,1645927200,4740,4745,4745,4730,2648
20241113,100300,1633387250,4745,4740,4745,4740,317
20241113,100200,1631884640,4750,4740,4750,4735,2458
20241113,100100,1620233160,4740,4740,4745,4735,2208
20241113,100000,1609764840,4740,4750,4750,4740,3333
20241113,095900,1593951980,4750,4765,4765,4750,597
20241113,095800,1591113930,4765,4770,4770,4750,2574
20241113,095700,1578874645,4770,4755,4770,4755,533
20241113,095600,1576339035,4750,4755,4770,4745,4198
20241113,095500,1556397255,4750,4775,4775,4750,2383
20241113,095400,1545077130,4750,4765,4770,4750,823
20241113,095300,1541158055,4765,4760,4770,4755,1927
20241113,095200,1531986150,4760,4765,4770,4760,3810
20241113,095100,1513829440,4765,4785,4785,4765,12271
20241113,095000,1455278085,4785,4785,4785,4780,1982
20241113,094900,1445796715,4785,4790,4790,4785,163
20241113,094800,1445016110,4785,4790,4790,4785,1033
20241113,094700,1440069040,4790,4810,4820,4790,245
20241113,094600,1438893870,4805,4805,4805,4790,2215
20241113,094500,1428274175,4800,4805,4825,4800,3993
20241113,094400,1409104360,4800,4825,4825,4800,5393
20241113,094300,1383211885,4805,4835,4835,4805,3363
20241113,094200,1367029690,4835,4865,4865,4835,1526
20241113,094100,1359624735,4865,4875,4895,4865,344
20241113,094000,1357949835,4885,4880,4885,4880,666
20241113,093900,1354696430,4885,4885,4885,4885,1639
20241113,093800,1346689915,4875,4910,4915,4875,2677
20241113,093700,1333579500,4915,4875,4915,4875,3052
20241113,093600,1318606785,4875,4860,4875,4860,1154
20241113,093500,1312990285,4860,4845,4860,4845,10
20241113,093400,1312941760,4835,4880,4885,4835,2089
20241113,093300,1302802295,4880,4880,4880,4860,761
20241113,093200,1299098095,4880,4855,4880,4850,634
20241113,093100,1296021075,4855,4830,4855,4830,721
20241113,093000,1292524475,4860,4800,4910,4800,2572
20241113,092900,1280099795,4805,4810,4810,4770,2561
20241113,092800,1267862635,4810,4805,4810,4740,11048
20241113,092700,1214966435,4810,4835,4855,4810,3901
20241113,092600,1196170950,4840,4845,4845,4830,4233
20241113,092500,1175692910,4850,4870,4880,4850,4803
20241113,092400,1152390445,4860,4865,4865,4850,9014
20241113,092300,1108597300,4865,4900,4905,4865,8324
20241113,092200,1067969190,4900,4895,4905,4885,1595
20241113,092100,1060162910,4895,4905,4910,4895,3768
20241113,092000,1041697560,4905,4935,4950,4900,5121
20241113,091900,1016512680,4900,4970,4975,4900,10391
20241113,091800,965289580,4970,5020,5030,4970,20805
20241113,091700,861114690,5030,5000,5040,5000,8317
20241113,091600,819309240,5000,5010,5020,4995,3361
20241113,091500,802493395,5000,5040,5040,5000,6970
20241113,091400,767543535,5020,5060,5090,5020,33624
20241113,091300,597101985,5060,5040,5080,5040,19841
20241113,091200,496526455,5040,5010,5050,4995,7245
20241113,091100,460130980,5010,4980,5020,4975,7853
20241113,091000,420913535,5000,5010,5010,4980,2890
20241113,090900,406483430,4995,4980,5010,4965,10933
20241113,090800,351873515,4980,4915,4980,4910,14321
20241113,090700,280917695,4905,4920,4930,4900,5621
20241113,090600,253328110,4910,4905,4920,4905,2920
20241113,090500,239001645,4905,4920,4935,4905,1946
20241113,090400,229444595,4900,4905,4920,4895,5876
20241113,090300,200633975,4905,4925,4925,4905,6913
20241113,090200,166660730,4940,4920,4955,4915,14573
20241113,090100,94727115,4915,4845,4945,4845,8790
20241113,090000,51556245,4870,4880,4900,4870,10567