stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,212400,1403377615,3095,3095,3095,3095,16757
20241112,212300,1403377615,3095,3095,3095,3095,0
20241112,212200,1403377615,3095,3095,3095,3095,0
20241112,212100,1403377615,3095,3095,3095,3095,0
20241112,212000,1403377615,3095,3095,3095,3095,0
20241112,211900,1403377615,3095,3095,3095,3095,0
20241112,211800,1403377615,3095,3095,3095,3095,0
20241112,211700,1403377615,3095,3095,3095,3095,0
20241112,211600,1403377615,3095,3095,3095,3095,0
20241112,211500,1403377615,3095,3095,3095,3095,0
20241112,211400,1403377615,3095,3095,3095,3095,0
20241112,211300,1403377615,3095,3095,3095,3095,0
20241112,211200,1403377615,3095,3095,3095,3095,0
20241112,211100,1403377615,3095,3095,3095,3095,0
20241112,211000,1403377615,3095,3095,3095,3095,0
20241112,210900,1403377615,3095,3095,3095,3095,0
20241112,210800,1403377615,3095,3095,3095,3095,0
20241112,210700,1403377615,3095,3095,3095,3095,0
20241112,210600,1403377615,3095,3095,3095,3095,0
20241112,210500,1403377615,3095,3095,3095,3095,0
20241112,210400,1403377615,3095,3095,3095,3095,0
20241112,210300,1403377615,3095,3095,3095,3095,0
20241112,210200,1403377615,3095,3095,3095,3095,0
20241112,210100,1403377615,3095,3095,3095,3095,0
20241112,210000,1403377615,3095,3095,3095,3095,0
20241112,205900,1403377615,3095,3095,3095,3095,0
20241112,205800,1403377615,3095,3095,3095,3095,0
20241112,205700,1403377615,3095,3095,3095,3095,0
20241112,205600,1403377615,3095,3095,3095,3095,0
20241112,205500,1403377615,3095,3095,3095,3095,0
20241112,205400,1403377615,3095,3095,3095,3095,16757
20241112,205300,1403377615,3095,3095,3095,3095,0
20241112,205200,1403377615,3095,3095,3095,3095,0
20241112,205100,1403377615,3095,3095,3095,3095,0
20241112,205000,1403377615,3095,3095,3095,3095,0
20241112,204900,1403377615,3095,3095,3095,3095,0
20241112,204800,1403377615,3095,3095,3095,3095,0
20241112,204700,1403377615,3095,3095,3095,3095,0
20241112,204600,1403377615,3095,3095,3095,3095,0
20241112,204500,1403377615,3095,3095,3095,3095,0
20241112,204400,1403377615,3095,3095,3095,3095,0
20241112,204300,1403377615,3095,3095,3095,3095,0
20241112,204200,1403377615,3095,3095,3095,3095,0
20241112,204100,1403377615,3095,3095,3095,3095,0
20241112,204000,1403377615,3095,3095,3095,3095,0
20241112,203900,1403377615,3095,3095,3095,3095,0
20241112,203800,1403377615,3095,3095,3095,3095,0
20241112,203700,1403377615,3095,3095,3095,3095,0
20241112,203600,1403377615,3095,3095,3095,3095,0
20241112,203500,1403377615,3095,3095,3095,3095,0
20241112,203400,1403377615,3095,3095,3095,3095,0
20241112,203300,1403377615,3095,3095,3095,3095,0
20241112,203200,1403377615,3095,3095,3095,3095,0
20241112,203100,1403377615,3095,3095,3095,3095,0
20241112,203000,1403377615,3095,3095,3095,3095,0
20241112,202900,1403377615,3095,3095,3095,3095,0
20241112,202800,1403377615,3095,3095,3095,3095,0
20241112,202700,1403377615,3095,3095,3095,3095,0
20241112,202600,1403377615,3095,3095,3095,3095,0
20241112,202500,1403377615,3095,3095,3095,3095,0
20241112,202400,1403377615,3095,3095,3095,3095,16757
20241112,202300,1403377615,3095,3095,3095,3095,0
20241112,202200,1403377615,3095,3095,3095,3095,0
20241112,202100,1403377615,3095,3095,3095,3095,0
20241112,202000,1403377615,3095,3095,3095,3095,0
20241112,201900,1403377615,3095,3095,3095,3095,0
20241112,201800,1403377615,3095,3095,3095,3095,0
20241112,201700,1403377615,3095,3095,3095,3095,0
20241112,201600,1403377615,3095,3095,3095,3095,0
20241112,201500,1403377615,3095,3095,3095,3095,0
20241112,201400,1403377615,3095,3095,3095,3095,0
20241112,201300,1403377615,3095,3095,3095,3095,0
20241112,201200,1403377615,3095,3095,3095,3095,0
20241112,201100,1403377615,3095,3095,3095,3095,0
20241112,201000,1403377615,3095,3095,3095,3095,0
20241112,200900,1403377615,3095,3095,3095,3095,0
20241112,200800,1403377615,3095,3095,3095,3095,0
20241112,200700,1403377615,3095,3095,3095,3095,0
20241112,200600,1403377615,3095,3095,3095,3095,0
20241112,200500,1403377615,3095,3095,3095,3095,0
20241112,200400,1403377615,3095,3095,3095,3095,0
20241112,200300,1403377615,3095,3095,3095,3095,0
20241112,200200,1403377615,3095,3095,3095,3095,0
20241112,200100,1403377615,3095,3095,3095,3095,0
20241112,200000,1403377615,3095,3095,3095,3095,0
20241112,195900,1403377615,3095,3095,3095,3095,0
20241112,195800,1403377615,3095,3095,3095,3095,0
20241112,195700,1403377615,3095,3095,3095,3095,0
20241112,195600,1403377615,3095,3095,3095,3095,0
20241112,195500,1403377615,3095,3095,3095,3095,0
20241112,195400,1403377615,3095,3095,3095,3095,16757
20241112,195300,1403377615,3095,3095,3095,3095,0
20241112,195200,1403377615,3095,3095,3095,3095,0
20241112,195100,1403377615,3095,3095,3095,3095,0
20241112,195000,1403377615,3095,3095,3095,3095,0
20241112,194900,1403377615,3095,3095,3095,3095,0
20241112,194800,1403377615,3095,3095,3095,3095,0
20241112,194700,1403377615,3095,3095,3095,3095,0
20241112,194600,1403377615,3095,3095,3095,3095,0
20241112,194500,1403377615,3095,3095,3095,3095,0
20241112,194400,1403377615,3095,3095,3095,3095,0
20241112,194300,1403377615,3095,3095,3095,3095,0
20241112,194200,1403377615,3095,3095,3095,3095,0
20241112,194100,1403377615,3095,3095,3095,3095,0
20241112,194000,1403377615,3095,3095,3095,3095,0
20241112,193900,1403377615,3095,3095,3095,3095,0
20241112,193800,1403377615,3095,3095,3095,3095,0
20241112,193700,1403377615,3095,3095,3095,3095,0
20241112,193600,1403377615,3095,3095,3095,3095,0
20241112,193500,1403377615,3095,3095,3095,3095,0
20241112,193400,1403377615,3095,3095,3095,3095,0
20241112,193300,1403377615,3095,3095,3095,3095,0
20241112,193200,1403377615,3095,3095,3095,3095,0
20241112,193100,1403377615,3095,3095,3095,3095,0
20241112,193000,1403377615,3095,3095,3095,3095,0
20241112,192900,1403377615,3095,3095,3095,3095,0
20241112,192800,1403377615,3095,3095,3095,3095,0
20241112,192700,1403377615,3095,3095,3095,3095,0
20241112,192600,1403377615,3095,3095,3095,3095,0
20241112,192500,1403377615,3095,3095,3095,3095,0
20241112,192400,1403377615,3095,3095,3095,3095,16757
20241112,192300,1403377615,3095,3095,3095,3095,0
20241112,192200,1403377615,3095,3095,3095,3095,0
20241112,192100,1403377615,3095,3095,3095,3095,0
20241112,192000,1403377615,3095,3095,3095,3095,0
20241112,191900,1403377615,3095,3095,3095,3095,0
20241112,191800,1403377615,3095,3095,3095,3095,0
20241112,191700,1403377615,3095,3095,3095,3095,0
20241112,191600,1403377615,3095,3095,3095,3095,0
20241112,191500,1403377615,3095,3095,3095,3095,0
20241112,191400,1403377615,3095,3095,3095,3095,0
20241112,191300,1403377615,3095,3095,3095,3095,0
20241112,191200,1403377615,3095,3095,3095,3095,0
20241112,191100,1403377615,3095,3095,3095,3095,0
20241112,191000,1403377615,3095,3095,3095,3095,0
20241112,190900,1403377615,3095,3095,3095,3095,0
20241112,190800,1403377615,3095,3095,3095,3095,0
20241112,190700,1403377615,3095,3095,3095,3095,0
20241112,190600,1403377615,3095,3095,3095,3095,0
20241112,190500,1403377615,3095,3095,3095,3095,0
20241112,190400,1403377615,3095,3095,3095,3095,0
20241112,190300,1403377615,3095,3095,3095,3095,0
20241112,190200,1403377615,3095,3095,3095,3095,0
20241112,190100,1403377615,3095,3095,3095,3095,0
20241112,190000,1403377615,3095,3095,3095,3095,0
20241112,185900,1403377615,3095,3095,3095,3095,0
20241112,185800,1403377615,3095,3095,3095,3095,0
20241112,185700,1403377615,3095,3095,3095,3095,0
20241112,185600,1403377615,3095,3095,3095,3095,0
20241112,185500,1403377615,3095,3095,3095,3095,0
20241112,185400,1403377615,3095,3095,3095,3095,16757
20241112,185300,1403377615,3095,3095,3095,3095,0
20241112,185200,1403377615,3095,3095,3095,3095,0
20241112,185100,1403377615,3095,3095,3095,3095,0
20241112,185000,1403377615,3095,3095,3095,3095,0
20241112,184900,1403377615,3095,3095,3095,3095,0
20241112,184800,1403377615,3095,3095,3095,3095,0
20241112,184700,1403377615,3095,3095,3095,3095,0
20241112,184600,1403377615,3095,3095,3095,3095,0
20241112,184500,1403377615,3095,3095,3095,3095,0
20241112,184400,1403377615,3095,3095,3095,3095,0
20241112,184300,1403377615,3095,3095,3095,3095,0
20241112,184200,1403377615,3095,3095,3095,3095,0
20241112,184100,1403377615,3095,3095,3095,3095,0
20241112,184000,1403377615,3095,3095,3095,3095,0
20241112,183900,1403377615,3095,3095,3095,3095,0
20241112,183800,1403377615,3095,3095,3095,3095,0
20241112,183700,1403377615,3095,3095,3095,3095,0
20241112,183600,1403377615,3095,3095,3095,3095,0
20241112,183500,1403377615,3095,3095,3095,3095,0
20241112,183400,1403377615,3095,3095,3095,3095,0
20241112,183300,1403377615,3095,3095,3095,3095,0
20241112,183200,1403377615,3095,3095,3095,3095,0
20241112,183100,1403377615,3095,3095,3095,3095,0
20241112,183000,1403377615,3095,3095,3095,3095,0
20241112,182900,1403377615,3095,3095,3095,3095,0
20241112,182800,1403377615,3095,3095,3095,3095,0
20241112,182700,1403377615,3095,3095,3095,3095,0
20241112,182600,1403377615,3095,3095,3095,3095,0
20241112,182500,1403377615,3095,3095,3095,3095,0
20241112,182400,1403377615,3095,3095,3095,3095,16757
20241112,182300,1403377615,3095,3095,3095,3095,0
20241112,182200,1403377615,3095,3095,3095,3095,0
20241112,182100,1403377615,3095,3095,3095,3095,0
20241112,182000,1403377615,3095,3095,3095,3095,0
20241112,181900,1403377615,3095,3095,3095,3095,0
20241112,181800,1403377615,3095,3095,3095,3095,0
20241112,181700,1403377615,3095,3095,3095,3095,0
20241112,181600,1403377615,3095,3095,3095,3095,0
20241112,181500,1403377615,3095,3095,3095,3095,0
20241112,181400,1403377615,3095,3095,3095,3095,0
20241112,181300,1403377615,3095,3095,3095,3095,0
20241112,181200,1403377615,3095,3095,3095,3095,0
20241112,181100,1403377615,3095,3095,3095,3095,0
20241112,181000,1403377615,3095,3095,3095,3095,0
20241112,180900,1403377615,3095,3095,3095,3095,0
20241112,180800,1403377615,3095,3095,3095,3095,0
20241112,180700,1403377615,3095,3095,3095,3095,0
20241112,180600,1403377615,3095,3095,3095,3095,0
20241112,180500,1403377615,3095,3095,3095,3095,0
20241112,180400,1403377615,3095,3095,3095,3095,0
20241112,180300,1403377615,3095,3095,3095,3095,0
20241112,180200,1403377615,3095,3095,3095,3095,0
20241112,180100,1403377615,3095,3095,3095,3095,0
20241112,180000,1403377615,3095,3095,3095,3095,0
20241112,175900,1403377615,3095,3095,3095,3095,0
20241112,175800,1403377615,3095,3095,3095,3095,0
20241112,175700,1403377615,3095,3095,3095,3095,0
20241112,175600,1403377615,3095,3095,3095,3095,0
20241112,175500,1403377615,3095,3095,3095,3095,0
20241112,175400,1403377615,3095,3095,3095,3095,16757
20241112,175300,1403377615,3095,3095,3095,3095,0
20241112,175200,1403377615,3095,3095,3095,3095,0
20241112,175100,1403377615,3095,3095,3095,3095,0
20241112,175000,1403377615,3095,3095,3095,3095,0
20241112,174900,1403377615,3095,3095,3095,3095,0
20241112,174800,1403377615,3095,3095,3095,3095,0
20241112,174700,1403377615,3095,3095,3095,3095,0
20241112,174600,1403377615,3095,3095,3095,3095,0
20241112,174500,1403377615,3095,3095,3095,3095,0
20241112,174400,1403377615,3095,3095,3095,3095,0
20241112,174300,1403377615,3095,3095,3095,3095,0
20241112,174200,1403377615,3095,3095,3095,3095,0
20241112,174100,1403377615,3095,3095,3095,3095,0
20241112,174000,1403377615,3095,3095,3095,3095,0
20241112,173900,1403377615,3095,3095,3095,3095,0
20241112,173800,1403377615,3095,3095,3095,3095,0
20241112,173700,1403377615,3095,3095,3095,3095,0
20241112,173600,1403377615,3095,3095,3095,3095,0
20241112,173500,1403377615,3095,3095,3095,3095,0
20241112,173400,1403377615,3095,3095,3095,3095,0
20241112,173300,1403377615,3095,3095,3095,3095,0
20241112,173200,1403377615,3095,3095,3095,3095,0
20241112,173100,1403377615,3095,3095,3095,3095,0
20241112,173000,1403377615,3095,3095,3095,3095,0
20241112,172900,1403377615,3095,3095,3095,3095,0
20241112,172800,1403377615,3095,3095,3095,3095,0
20241112,172700,1403377615,3095,3095,3095,3095,0
20241112,172600,1403377615,3095,3095,3095,3095,0
20241112,172500,1403377615,3095,3095,3095,3095,0
20241112,172400,1403377615,3095,3095,3095,3095,16757
20241112,172300,1403377615,3095,3095,3095,3095,0
20241112,172200,1403377615,3095,3095,3095,3095,0
20241112,172100,1403377615,3095,3095,3095,3095,0
20241112,172000,1403377615,3095,3095,3095,3095,0
20241112,171900,1403377615,3095,3095,3095,3095,0
20241112,171800,1403377615,3095,3095,3095,3095,0
20241112,171700,1403377615,3095,3095,3095,3095,0
20241112,171600,1403377615,3095,3095,3095,3095,0
20241112,171500,1403377615,3095,3095,3095,3095,0
20241112,171400,1403377615,3095,3095,3095,3095,0
20241112,171300,1403377615,3095,3095,3095,3095,0
20241112,171200,1403377615,3095,3095,3095,3095,0
20241112,171100,1403377615,3095,3095,3095,3095,0
20241112,171000,1403377615,3095,3095,3095,3095,0
20241112,170900,1403377615,3095,3095,3095,3095,0
20241112,170800,1403377615,3095,3095,3095,3095,0
20241112,170700,1403377615,3095,3095,3095,3095,0
20241112,170600,1403377615,3095,3095,3095,3095,0
20241112,170500,1403377615,3095,3095,3095,3095,0
20241112,170400,1403377615,3095,3095,3095,3095,0
20241112,170300,1403377615,3095,3095,3095,3095,0
20241112,170200,1403377615,3095,3095,3095,3095,0
20241112,170100,1403377615,3095,3095,3095,3095,0
20241112,170000,1403377615,3095,3095,3095,3095,0
20241112,165900,1403377615,3095,3095,3095,3095,0
20241112,165800,1403377615,3095,3095,3095,3095,0
20241112,165700,1403377615,3095,3095,3095,3095,0
20241112,165600,1403377615,3095,3095,3095,3095,0
20241112,165500,1403377615,3095,3095,3095,3095,0
20241112,165400,1403377615,3095,3095,3095,3095,16757
20241112,165300,1403377615,3095,3095,3095,3095,0
20241112,165200,1403377615,3095,3095,3095,3095,0
20241112,165100,1403377615,3095,3095,3095,3095,0
20241112,165000,1403377615,3095,3095,3095,3095,0
20241112,164900,1403377615,3095,3095,3095,3095,0
20241112,164800,1403377615,3095,3095,3095,3095,0
20241112,164700,1403377615,3095,3095,3095,3095,0
20241112,164600,1403377615,3095,3095,3095,3095,0
20241112,164500,1403377615,3095,3095,3095,3095,0
20241112,164400,1403377615,3095,3095,3095,3095,0
20241112,164300,1403377615,3095,3095,3095,3095,0
20241112,164200,1403377615,3095,3095,3095,3095,0
20241112,164100,1403377615,3095,3095,3095,3095,0
20241112,164000,1403377615,3095,3095,3095,3095,0
20241112,163900,1403377615,3095,3095,3095,3095,0
20241112,163800,1403377615,3095,3095,3095,3095,0
20241112,163700,1403377615,3095,3095,3095,3095,0
20241112,163600,1403377615,3095,3095,3095,3095,0
20241112,163500,1403377615,3095,3095,3095,3095,0
20241112,163400,1403377615,3095,3095,3095,3095,0
20241112,163300,1403377615,3095,3095,3095,3095,0
20241112,163200,1403377615,3095,3095,3095,3095,0
20241112,163100,1403377615,3095,3095,3095,3095,0
20241112,163000,1403377615,3095,3095,3095,3095,0
20241112,162900,1403377615,3095,3095,3095,3095,0
20241112,162800,1403377615,3095,3095,3095,3095,0
20241112,162700,1403377615,3095,3095,3095,3095,0
20241112,162600,1403377615,3095,3095,3095,3095,0
20241112,162500,1403377615,3095,3095,3095,3095,0
20241112,162400,1403377615,3095,3095,3095,3095,16757
20241112,162300,1403377615,3095,3095,3095,3095,0
20241112,162200,1403377615,3095,3095,3095,3095,0
20241112,162100,1403377615,3095,3095,3095,3095,0
20241112,162000,1403377615,3095,3095,3095,3095,0
20241112,161900,1403377615,3095,3095,3095,3095,0
20241112,161800,1403377615,3095,3095,3095,3095,0
20241112,161700,1403377615,3095,3095,3095,3095,0
20241112,161600,1403377615,3095,3095,3095,3095,0
20241112,161500,1403377615,3095,3095,3095,3095,0
20241112,161400,1403377615,3095,3095,3095,3095,0
20241112,161300,1403377615,3095,3095,3095,3095,0
20241112,161200,1403377615,3095,3095,3095,3095,0
20241112,161100,1403377615,3095,3095,3095,3095,0
20241112,161000,1403377615,3095,3095,3095,3095,0
20241112,160900,1403377615,3095,3095,3095,3095,0
20241112,160800,1403377615,3095,3095,3095,3095,0
20241112,160700,1403377615,3095,3095,3095,3095,0
20241112,160600,1403377615,3095,3095,3095,3095,0
20241112,160500,1403377615,3095,3095,3095,3095,0
20241112,160400,1403377615,3095,3095,3095,3095,0
20241112,160300,1403377615,3095,3095,3095,3095,0
20241112,160200,1403377615,3095,3095,3095,3095,0
20241112,160100,1403377615,3095,3095,3095,3095,0
20241112,160000,1403377615,3095,3095,3095,3095,0
20241112,155900,1403377615,3095,3095,3095,3095,0
20241112,155800,1403377615,3095,3095,3095,3095,0
20241112,155700,1403377615,3095,3095,3095,3095,0
20241112,155600,1403377615,3095,3095,3095,3095,0
20241112,155500,1403377615,3095,3095,3095,3095,0
20241112,155400,1403377615,3095,3095,3095,3095,16757
20241112,155300,1403377615,3095,3095,3095,3095,0
20241112,155200,1403377615,3095,3095,3095,3095,0
20241112,155100,1403377615,3095,3095,3095,3095,0
20241112,155000,1403377615,3095,3095,3095,3095,0
20241112,154900,1403377615,3095,3095,3095,3095,0
20241112,154800,1403377615,3095,3095,3095,3095,0
20241112,154700,1403377615,3095,3095,3095,3095,0
20241112,154600,1403377615,3095,3095,3095,3095,0
20241112,154500,1403377615,3095,3095,3095,3095,0
20241112,154400,1403377615,3095,3095,3095,3095,0
20241112,154300,1403377615,3095,3095,3095,3095,0
20241112,154200,1403377615,3095,3095,3095,3095,0
20241112,154100,1403377615,3095,3095,3095,3095,0
20241112,154000,1403377615,3095,3095,3095,3095,0
20241112,153900,1403377615,3095,3095,3095,3095,0
20241112,153800,1403377615,3095,3095,3095,3095,0
20241112,153700,1403377615,3095,3095,3095,3095,0
20241112,153600,1403377615,3095,3095,3095,3095,0
20241112,153500,1403377615,3095,3095,3095,3095,0
20241112,153400,1403377615,3095,3095,3095,3095,0
20241112,153300,1403377615,3095,3095,3095,3095,0
20241112,153200,1403377615,3095,3095,3095,3095,0
20241112,153100,1403377615,3095,3095,3095,3095,0
20241112,153000,1403377615,3095,3095,3095,3095,16757
20241112,152900,1351514700,3090,3090,3090,3090,0
20241112,152800,1351514700,3090,3090,3090,3090,0
20241112,152700,1351514700,3090,3090,3090,3090,0
20241112,152600,1351514700,3090,3090,3090,3090,0
20241112,152500,1351514700,3090,3090,3090,3090,0
20241112,152400,1351514700,3090,3090,3090,3090,0
20241112,152300,1351514700,3090,3090,3090,3090,0
20241112,152200,1351514700,3090,3090,3090,3090,0
20241112,152100,1351514700,3090,3090,3090,3090,0
20241112,152000,1351514700,3090,3090,3090,3090,0
20241112,151900,1351514700,3090,3090,3090,3075,4619
20241112,151800,1337282150,3085,3070,3090,3070,6272
20241112,151700,1317941495,3070,3065,3070,3065,1713
20241112,151600,1312687210,3065,3085,3085,3065,3504
20241112,151500,1301910610,3075,3070,3080,3070,656
20241112,151400,1299893665,3070,3080,3085,3070,1767
20241112,151300,1294456340,3080,3080,3085,3080,4314
20241112,151200,1281159620,3080,3085,3085,3080,3417
20241112,151100,1270634190,3085,3085,3090,3085,1583
20241112,151000,1265750235,3090,3085,3090,3085,2024
20241112,150900,1259506075,3085,3090,3090,3085,2109
20241112,150800,1252995560,3090,3090,3090,3090,4230
20241112,150700,1239924860,3090,3100,3105,3090,1847
20241112,150600,1234210140,3090,3095,3100,3090,341
20241112,150500,1233154090,3090,3095,3100,3090,1511
20241112,150400,1228475500,3090,3090,3090,3090,122
20241112,150300,1228098520,3100,3080,3100,3080,3050
20241112,150200,1218677825,3080,3085,3085,3080,81
20241112,150100,1218428290,3085,3085,3085,3085,1
20241112,150000,1218425205,3085,3085,3085,3085,424
20241112,145900,1217117165,3080,3090,3090,3080,96
20241112,145800,1216820770,3095,3095,3095,3095,1
20241112,145700,1216817675,3080,3100,3100,3065,4056
20241112,145600,1204353305,3080,3090,3105,3080,1667
20241112,145500,1199214820,3105,3100,3105,3085,3236
20241112,145400,1189215070,3100,3100,3105,3100,53
20241112,145300,1189050765,3105,3110,3115,3100,685
20241112,145200,1186921375,3105,3105,3115,3105,2325
20241112,145100,1179692265,3105,3100,3110,3100,293
20241112,145000,1178783940,3095,3090,3095,3090,1664
20241112,144900,1173639680,3090,3090,3090,3090,100
20241112,144800,1173330680,3080,3085,3100,3080,3141
20241112,144700,1163656020,3085,3085,3085,3085,2054
20241112,144600,1157319430,3085,3100,3100,3085,607
20241112,144500,1155441700,3095,3095,3095,3095,534
20241112,144400,1153788970,3095,3095,3105,3095,1421
20241112,144300,1149387645,3095,3095,3110,3095,590
20241112,144200,1147556190,3095,3090,3095,3090,205
20241112,144100,1146922715,3095,3090,3095,3090,699
20241112,144000,1144759660,3090,3100,3100,3090,677
20241112,143900,1142666460,3110,3100,3110,3100,30
20241112,143800,1142573450,3090,3100,3115,3090,898
20241112,143700,1139791055,3110,3110,3110,3110,250
20241112,143600,1139013555,3100,3100,3100,3100,1100
20241112,143500,1135603555,3095,3095,3095,3095,10
20241112,143400,1135572605,3095,3110,3110,3095,660
20241112,143300,1133522405,3095,3110,3110,3090,1356
20241112,143200,1129316710,3090,3085,3100,3085,4127
20241112,143100,1116523135,3090,3085,3090,3085,277
20241112,143000,1115668585,3085,3085,3100,3085,706
20241112,142900,1113489075,3090,3100,3100,3090,5700
20241112,142800,1095828805,3100,3100,3105,3100,7195
20241112,142700,1073521080,3100,3100,3100,3100,2434
20241112,142600,1065975680,3105,3105,3105,3105,1146
20241112,142500,1062417350,3105,3115,3115,3105,671
20241112,142400,1060331350,3120,3120,3120,3120,1
20241112,142300,1060328230,3125,3125,3125,3125,7
20241112,142200,1060306355,3125,3125,3125,3125,0
20241112,142100,1060306355,3125,3125,3125,3125,100
20241112,142000,1059993855,3125,3110,3125,3110,590
20241112,141900,1058155325,3110,3110,3110,3110,834
20241112,141800,1055561585,3110,3120,3120,3110,768
20241112,141700,1053170010,3120,3125,3125,3120,43
20241112,141600,1053035715,3135,3135,3135,3135,1300
20241112,141500,1048960215,3120,3120,3120,3120,0
20241112,141400,1048960215,3120,3135,3135,3120,505
20241112,141300,1047383860,3140,3140,3140,3125,3506
20241112,141200,1036394250,3140,3140,3140,3135,98
20241112,141100,1036087000,3135,3130,3135,3130,849
20241112,141000,1033428630,3130,3125,3130,3125,502
20241112,140900,1031859875,3125,3120,3125,3110,794
20241112,140800,1029388250,3125,3125,3125,3125,1
20241112,140700,1029385125,3105,3130,3130,3105,902
20241112,140600,1026578470,3115,3115,3115,3115,110
20241112,140500,1026235820,3115,3115,3115,3115,0
20241112,140400,1026235820,3115,3115,3115,3115,0
20241112,140300,1026235820,3115,3115,3115,3115,19
20241112,140200,1026176635,3135,3135,3135,3135,638
20241112,140100,1024176505,3135,3130,3135,3130,115
20241112,140000,1023816550,3110,3110,3110,3110,0
20241112,135900,1023816550,3110,3110,3110,3110,6
20241112,135800,1023797890,3110,3120,3120,3110,2518
20241112,135700,1015942060,3120,3110,3120,3110,1313
20241112,135600,1011853630,3130,3110,3130,3100,7013
20241112,135500,990071420,3110,3120,3120,3110,2973
20241112,135400,980799890,3120,3115,3120,3115,1137
20241112,135300,977257855,3115,3115,3120,3115,1510
20241112,135200,972554110,3120,3120,3120,3120,2720
20241112,135100,964067710,3120,3120,3120,3120,2400
20241112,135000,956579710,3120,3120,3120,3120,37
20241112,134900,956464270,3130,3130,3130,3105,3787
20241112,134800,944674920,3140,3140,3140,3140,0
20241112,134700,944674920,3140,3135,3140,3135,95
20241112,134600,944376630,3135,3120,3135,3120,1469
20241112,134500,939778675,3110,3130,3130,3110,730
20241112,134400,937497895,3110,3130,3130,3110,534
20241112,134300,935837135,3110,3125,3125,3110,4007
20241112,134200,923360285,3125,3125,3130,3125,250
20241112,134100,922578785,3125,3125,3125,3125,7
20241112,134000,922556910,3140,3120,3140,3120,261
20241112,133900,921742570,3140,3140,3140,3140,101
20241112,133800,921425430,3120,3140,3140,3120,1360
20241112,133700,917167150,3140,3140,3140,3140,157
20241112,133600,916674170,3150,3155,3155,3150,206
20241112,133500,916024245,3135,3150,3155,3135,759
20241112,133400,913643585,3155,3120,3160,3120,1689
20241112,133300,908348650,3130,3115,3130,3115,1152
20241112,133200,904749115,3115,3120,3120,3115,2756
20241112,133100,896162390,3120,3125,3125,3120,732
20241112,133000,893875545,3125,3125,3125,3125,120
20241112,132900,893500545,3110,3115,3115,3110,215
20241112,132800,892830875,3115,3115,3115,3115,655
20241112,132700,890790550,3115,3115,3115,3115,30
20241112,132600,890697100,3115,3125,3125,3115,1439
20241112,132500,886214415,3120,3130,3130,3120,344
20241112,132400,885140105,3120,3130,3130,3120,9055
20241112,132300,856872990,3130,3125,3130,3125,1165
20241112,132200,853232265,3125,3125,3125,3125,0
20241112,132100,853232265,3125,3125,3125,3125,30
20241112,132000,853138515,3140,3140,3140,3140,4
20241112,131900,853125955,3160,3130,3160,3130,100
20241112,131800,852810485,3115,3120,3120,3115,589
20241112,131700,850975740,3115,3120,3140,3115,978
20241112,131600,847928170,3120,3130,3130,3120,3332
20241112,131500,837517580,3130,3140,3140,3130,4509
20241112,131400,823390840,3140,3140,3140,3140,0
20241112,131300,823390840,3140,3150,3150,3140,350
20241112,131200,822289840,3135,3135,3135,3135,0
20241112,131100,822289840,3135,3145,3145,3135,1405
20241112,131000,817877795,3150,3150,3150,3150,2000
20241112,130900,811577795,3150,3160,3160,3150,2501
20241112,130800,803699635,3150,3150,3150,3150,50
20241112,130700,803542135,3165,3155,3165,3155,6626
20241112,130600,782605565,3155,3150,3155,3150,99
20241112,130500,782293710,3150,3150,3150,3150,0
20241112,130400,782293710,3150,3150,3150,3150,10
20241112,130300,782262210,3150,3150,3150,3150,150
20241112,130200,781789710,3140,3140,3140,3140,0
20241112,130100,781789710,3140,3140,3160,3140,723
20241112,130000,779514970,3140,3140,3140,3140,1
20241112,125900,779511830,3150,3140,3150,3135,4502
20241112,125800,765335560,3140,3150,3150,3135,109
20241112,125700,764992335,3135,3140,3150,3130,8778
20241112,125600,737446615,3140,3140,3140,3140,586
20241112,125500,735606575,3140,3140,3140,3140,113
20241112,125400,735251755,3135,3140,3140,3135,301
20241112,125300,734306620,3145,3145,3145,3140,1069
20241112,125200,730946510,3140,3140,3145,3140,2281
20241112,125100,723779170,3145,3150,3150,3145,174
20241112,125000,723231690,3150,3150,3150,3150,2
20241112,124900,723225390,3145,3150,3150,3145,102
20241112,124800,722904095,3150,3150,3150,3150,28
20241112,124700,722815895,3155,3155,3155,3155,117
20241112,124600,722446760,3140,3160,3160,3140,302
20241112,124500,721498460,3145,3160,3160,3145,461
20241112,124400,720047360,3165,3155,3165,3155,101
20241112,124300,719728695,3170,3160,3170,3155,3079
20241112,124200,709978715,3155,3155,3155,3155,100
20241112,124100,709663215,3155,3155,3155,3155,0
20241112,124000,709663215,3155,3155,3155,3155,0
20241112,123900,709663215,3155,3155,3155,3155,0
20241112,123800,709663215,3155,3155,3155,3155,43
20241112,123700,709527550,3160,3160,3160,3160,8
20241112,123600,709502270,3160,3160,3160,3160,0
20241112,123500,709502270,3160,3160,3160,3160,50
20241112,123400,709344270,3160,3160,3160,3155,924
20241112,123300,706428610,3160,3165,3165,3160,20
20241112,123200,706365385,3155,3155,3155,3155,63
20241112,123100,706166620,3155,3155,3155,3155,0
20241112,123000,706166620,3155,3155,3155,3155,500
20241112,122900,704589120,3155,3155,3155,3155,213
20241112,122800,703917105,3180,3180,3180,3180,0
20241112,122700,703917105,3180,3180,3180,3180,0
20241112,122600,703917105,3180,3180,3180,3180,0
20241112,122500,703917105,3180,3180,3180,3180,1
20241112,122400,703913925,3180,3180,3180,3180,1
20241112,122300,703910745,3180,3180,3180,3180,0
20241112,122200,703910745,3180,3155,3180,3155,1274
20241112,122100,699885665,3150,3140,3155,3140,3648
20241112,122000,688396520,3140,3145,3145,3140,259
20241112,121900,687583085,3145,3155,3155,3145,2310
20241112,121800,680297070,3155,3155,3155,3155,63
20241112,121700,680098305,3155,3155,3170,3155,42
20241112,121600,679965750,3170,3155,3170,3150,2713
20241112,121500,671417140,3150,3155,3155,3150,52
20241112,121400,671253305,3150,3155,3155,3150,131
20241112,121300,670840125,3155,3155,3155,3155,1130
20241112,121200,667274975,3155,3170,3170,3155,1283
20241112,121100,663218655,3170,3170,3170,3170,100
20241112,121000,662901655,3175,3175,3175,3175,0
20241112,120900,662901655,3175,3175,3175,3175,458
20241112,120800,661447505,3175,3175,3175,3175,0
20241112,120700,661447505,3175,3175,3175,3175,5
20241112,120600,661431630,3175,3175,3175,3175,0
20241112,120500,661431630,3175,3175,3175,3175,776
20241112,120400,658967830,3180,3180,3180,3180,96
20241112,120300,658662550,3180,3180,3180,3180,54
20241112,120200,658490830,3185,3185,3185,3185,0
20241112,120100,658490830,3185,3185,3185,3185,1
20241112,120000,658487645,3185,3185,3185,3185,0
20241112,115900,658487645,3185,3175,3185,3175,47
20241112,115800,658338360,3170,3170,3170,3170,0
20241112,115700,658338360,3170,3170,3170,3170,0
20241112,115600,658338360,3170,3170,3170,3170,118
20241112,115500,657964300,3170,3170,3170,3170,59
20241112,115400,657777270,3170,3160,3170,3160,924
20241112,115300,654857400,3160,3160,3160,3160,604
20241112,115200,652948760,3165,3175,3175,3165,300
20241112,115100,651999250,3180,3180,3180,3180,0
20241112,115000,651999250,3180,3180,3180,3180,527
20241112,114900,650323390,3190,3190,3190,3190,0
20241112,114800,650323390,3190,3180,3190,3180,111
20241112,114700,649970300,3180,3180,3180,3180,588
20241112,114600,648100460,3180,3180,3180,3180,0
20241112,114500,648100460,3180,3180,3180,3180,500
20241112,114400,646510460,3180,3180,3180,3180,0
20241112,114300,646510460,3180,3180,3180,3180,386
20241112,114200,645282980,3185,3165,3185,3165,13
20241112,114100,645241790,3165,3165,3165,3165,244
20241112,114000,644469530,3165,3185,3185,3160,548
20241112,113900,642735050,3165,3165,3165,3165,0
20241112,113800,642735050,3165,3165,3165,3165,73
20241112,113700,642504005,3160,3160,3160,3160,0
20241112,113600,642504005,3160,3165,3165,3160,347
20241112,113500,641406510,3165,3165,3165,3165,217
20241112,113400,640719705,3165,3170,3170,3160,675
20241112,113300,638584485,3170,3170,3170,3170,151
20241112,113200,638105815,3170,3170,3170,3170,49
20241112,113100,637950485,3170,3175,3175,3170,499
20241112,113000,636368650,3170,3180,3180,3170,525
20241112,112900,634702125,3185,3185,3185,3185,5
20241112,112800,634686200,3180,3180,3180,3180,0
20241112,112700,634686200,3180,3190,3190,3180,5675
20241112,112600,616592610,3190,3190,3195,3190,363
20241112,112500,615434240,3195,3190,3195,3190,353
20241112,112400,614307670,3195,3195,3195,3195,10
20241112,112300,614275720,3190,3190,3190,3190,146
20241112,112200,613809980,3195,3195,3195,3195,121
20241112,112100,613423385,3195,3190,3195,3190,72
20241112,112000,613193655,3190,3190,3190,3190,8
20241112,111900,613168135,3200,3210,3210,3190,2896
20241112,111800,603905090,3205,3205,3210,3205,474
20241112,111700,602385715,3210,3210,3210,3210,616
20241112,111600,600408355,3210,3210,3210,3210,0
20241112,111500,600408355,3210,3210,3210,3210,0
20241112,111400,600408355,3210,3210,3210,3210,10
20241112,111300,600376255,3220,3220,3220,3220,0
20241112,111200,600376255,3220,3220,3220,3220,1005
20241112,111100,597140155,3220,3220,3220,3220,0
20241112,111000,597140155,3220,3220,3220,3220,0
20241112,110900,597140155,3220,3220,3220,3220,10
20241112,110800,597107955,3205,3210,3210,3205,44
20241112,110700,596966930,3220,3220,3220,3220,0
20241112,110600,596966930,3220,3220,3220,3220,0
20241112,110500,596966930,3220,3220,3220,3220,0
20241112,110400,596966930,3220,3220,3220,3220,255
20241112,110300,596145830,3220,3210,3220,3210,14
20241112,110200,596100850,3220,3200,3220,3200,469
20241112,110100,594599760,3200,3200,3200,3200,3003
20241112,110000,584990160,3200,3200,3200,3200,319
20241112,105900,583969360,3205,3205,3205,3205,5
20241112,105800,583953335,3210,3210,3210,3210,0
20241112,105700,583953335,3210,3210,3210,3210,35
20241112,105600,583840985,3210,3210,3210,3205,447
20241112,105500,582407180,3210,3210,3210,3205,8296
20241112,105400,555794845,3210,3240,3240,3210,1211
20241112,105300,551895065,3235,3235,3235,3235,0
20241112,105200,551895065,3235,3235,3235,3235,50
20241112,105100,551733315,3210,3210,3235,3210,300
20241112,105000,550768115,3240,3240,3240,3240,100
20241112,104900,550444115,3240,3230,3240,3230,4
20241112,104800,550431185,3240,3240,3240,3240,10
20241112,104700,550398785,3230,3225,3230,3225,1304
20241112,104600,546186870,3215,3190,3215,3190,1511
20241112,104500,541338555,3190,3190,3190,3190,0
20241112,104400,541338555,3190,3190,3190,3190,1016
20241112,104300,538097515,3195,3200,3200,3195,1100
20241112,104200,534578015,3210,3210,3210,3210,1
20241112,104100,534574805,3210,3210,3210,3210,400
20241112,104000,533290805,3210,3205,3210,3205,355
20241112,103900,532153005,3200,3200,3200,3200,861
20241112,103800,529397805,3200,3200,3200,3200,2
20241112,103700,529391405,3200,3200,3200,3200,263
20241112,103600,528549805,3200,3200,3200,3200,0
20241112,103500,528549805,3200,3200,3200,3200,1
20241112,103400,528546605,3190,3190,3190,3190,98
20241112,103300,528233985,3170,3175,3195,3170,2927
20241112,103200,518954855,3170,3170,3170,3170,1040
20241112,103100,515658055,3180,3185,3185,3180,246
20241112,103000,514874665,3185,3185,3185,3185,9
20241112,102900,514846000,3185,3185,3185,3185,1
20241112,102800,514842815,3190,3200,3200,3190,299
20241112,102700,513888165,3190,3190,3190,3190,78
20241112,102600,513639345,3180,3180,3180,3180,429
20241112,102500,512275125,3180,3180,3180,3170,2245
20241112,102400,505137635,3205,3205,3205,3205,0
20241112,102300,505137635,3205,3205,3205,3205,10
20241112,102200,505105585,3215,3190,3215,3180,1171
20241112,102100,501376945,3190,3190,3195,3185,541
20241112,102000,499651115,3200,3230,3230,3200,3928
20241112,101900,487024570,3225,3235,3235,3225,10
20241112,101800,486992270,3235,3235,3235,3235,386
20241112,101700,485743560,3235,3220,3235,3220,6
20241112,101600,485724165,3220,3235,3235,3215,503
20241112,101500,484104495,3235,3245,3245,3225,3184
20241112,101400,473805530,3250,3225,3250,3225,2150
20241112,101300,466853530,3225,3230,3250,3225,4334
20241112,101200,452823645,3230,3225,3230,3225,67
20241112,101100,452607565,3225,3220,3225,3220,363
20241112,101000,451437690,3225,3205,3225,3205,3251
20241112,100900,440972350,3205,3205,3205,3205,630
20241112,100800,438953200,3205,3205,3205,3205,335
20241112,100700,437879525,3205,3205,3205,3205,741
20241112,100600,435504620,3220,3200,3220,3200,1620
20241112,100500,430300075,3205,3185,3205,3170,1261
20241112,100400,426267980,3155,3165,3165,3155,329
20241112,100300,425228475,3160,3170,3170,3160,368
20241112,100200,424063955,3170,3170,3170,3170,150
20241112,100100,423588455,3170,3170,3170,3170,30
20241112,100000,423493355,3160,3170,3170,3160,319
20241112,095900,422484820,3160,3165,3165,3160,188
20241112,095800,421889840,3165,3180,3180,3165,850
20241112,095700,419193375,3180,3195,3195,3180,2324
20241112,095600,411801975,3180,3175,3180,3170,4096
20241112,095500,398781270,3170,3170,3170,3170,15
20241112,095400,398733720,3175,3185,3190,3175,3870
20241112,095300,386423455,3185,3185,3185,3185,301
20241112,095200,385464770,3200,3200,3210,3200,1879
20241112,095100,379444210,3200,3185,3200,3185,743
20241112,095000,377067105,3190,3185,3190,3185,2278
20241112,094900,369810935,3185,3185,3185,3185,290
20241112,094800,368887285,3185,3175,3185,3175,888
20241112,094700,366065310,3160,3160,3160,3160,280
20241112,094600,365180510,3160,3160,3160,3160,904
20241112,094500,362323870,3180,3155,3180,3155,304
20241112,094400,361364725,3155,3180,3185,3155,140
20241112,094300,360920185,3155,3160,3160,3155,2019
20241112,094200,354546570,3160,3185,3185,3160,372
20241112,094100,353370975,3155,3185,3185,3155,706
20241112,094000,351139220,3175,3185,3185,3175,1343
20241112,093900,346868110,3180,3155,3180,3155,342
20241112,093800,345781650,3175,3150,3175,3150,5025
20241112,093700,329842440,3150,3145,3155,3125,9583
20241112,093600,299754925,3155,3160,3160,3150,981
20241112,093500,296663220,3165,3170,3175,3165,1382
20241112,093400,292285935,3170,3165,3170,3165,651
20241112,093300,290223765,3165,3160,3165,3160,922
20241112,093200,287308175,3165,3175,3175,3165,3027
20241112,093100,277712895,3175,3175,3175,3175,2755
20241112,093000,268965770,3175,3170,3190,3170,1199
20241112,092900,265160245,3170,3195,3195,3170,5961
20241112,092800,246221750,3195,3200,3220,3195,1771
20241112,092700,240559210,3200,3200,3205,3200,1994
20241112,092600,234178405,3200,3225,3225,3200,1432
20241112,092500,229595230,3200,3215,3215,3200,4420
20241112,092400,215443730,3200,3200,3205,3200,512
20241112,092300,213803250,3200,3240,3240,3200,4981
20241112,092200,197756665,3240,3230,3245,3230,800
20241112,092100,195164165,3245,3220,3245,3220,2352
20241112,092000,187574275,3225,3230,3230,3200,3341
20241112,091900,176836525,3230,3235,3240,3230,1825
20241112,091800,170934210,3240,3245,3245,3240,1931
20241112,091700,164673530,3245,3245,3245,3245,1425
20241112,091600,160049405,3245,3250,3255,3245,1933
20241112,091500,153769520,3245,3255,3255,3245,5509
20241112,091400,135892695,3260,3245,3260,3245,1581
20241112,091300,130758650,3245,3255,3255,3245,21
20241112,091200,130690305,3255,3250,3255,3245,3841
20241112,091100,118221290,3260,3245,3260,3245,527
20241112,091000,116510935,3250,3260,3260,3245,302
20241112,090900,115528115,3260,3245,3260,3245,896
20241112,090800,112618075,3245,3270,3270,3245,4482
20241112,090700,98051110,3275,3270,3275,3260,1470
20241112,090600,93252895,3260,3260,3275,3260,1360
20241112,090500,88808455,3260,3265,3270,3260,995
20241112,090400,85558220,3270,3275,3285,3270,2932
20241112,090300,75955810,3275,3275,3275,3275,55
20241112,090200,75775685,3250,3260,3275,3245,10325
20241112,090100,42147365,3260,3260,3285,3260,2679
20241112,090000,33389775,3285,3255,3290,3255,10138