stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,213500,1701340540,3805,3805,3805,3805,5166
20241111,213400,1701340540,3805,3805,3805,3805,0
20241111,213300,1701340540,3805,3805,3805,3805,0
20241111,213200,1701340540,3805,3805,3805,3805,0
20241111,213100,1701340540,3805,3805,3805,3805,0
20241111,213000,1701340540,3805,3805,3805,3805,0
20241111,212900,1701340540,3805,3805,3805,3805,0
20241111,212800,1701340540,3805,3805,3805,3805,0
20241111,212700,1701340540,3805,3805,3805,3805,0
20241111,212600,1701340540,3805,3805,3805,3805,0
20241111,212500,1701340540,3805,3805,3805,3805,0
20241111,212400,1701340540,3805,3805,3805,3805,0
20241111,212300,1701340540,3805,3805,3805,3805,0
20241111,212200,1701340540,3805,3805,3805,3805,0
20241111,212100,1701340540,3805,3805,3805,3805,0
20241111,212000,1701340540,3805,3805,3805,3805,0
20241111,211900,1701340540,3805,3805,3805,3805,0
20241111,211800,1701340540,3805,3805,3805,3805,0
20241111,211700,1701340540,3805,3805,3805,3805,0
20241111,211600,1701340540,3805,3805,3805,3805,0
20241111,211500,1701340540,3805,3805,3805,3805,0
20241111,211400,1701340540,3805,3805,3805,3805,0
20241111,211300,1701340540,3805,3805,3805,3805,0
20241111,211200,1701340540,3805,3805,3805,3805,0
20241111,211100,1701340540,3805,3805,3805,3805,0
20241111,211000,1701340540,3805,3805,3805,3805,0
20241111,210900,1701340540,3805,3805,3805,3805,0
20241111,210800,1701340540,3805,3805,3805,3805,0
20241111,210700,1701340540,3805,3805,3805,3805,0
20241111,210600,1701340540,3805,3805,3805,3805,0
20241111,210500,1701340540,3805,3805,3805,3805,5166
20241111,210400,1701340540,3805,3805,3805,3805,0
20241111,210300,1701340540,3805,3805,3805,3805,0
20241111,210200,1701340540,3805,3805,3805,3805,0
20241111,210100,1701340540,3805,3805,3805,3805,0
20241111,210000,1701340540,3805,3805,3805,3805,0
20241111,205900,1701340540,3805,3805,3805,3805,0
20241111,205800,1701340540,3805,3805,3805,3805,0
20241111,205700,1701340540,3805,3805,3805,3805,0
20241111,205600,1701340540,3805,3805,3805,3805,0
20241111,205500,1701340540,3805,3805,3805,3805,0
20241111,205400,1701340540,3805,3805,3805,3805,0
20241111,205300,1701340540,3805,3805,3805,3805,0
20241111,205200,1701340540,3805,3805,3805,3805,0
20241111,205100,1701340540,3805,3805,3805,3805,0
20241111,205000,1701340540,3805,3805,3805,3805,0
20241111,204900,1701340540,3805,3805,3805,3805,0
20241111,204800,1701340540,3805,3805,3805,3805,0
20241111,204700,1701340540,3805,3805,3805,3805,0
20241111,204600,1701340540,3805,3805,3805,3805,0
20241111,204500,1701340540,3805,3805,3805,3805,0
20241111,204400,1701340540,3805,3805,3805,3805,0
20241111,204300,1701340540,3805,3805,3805,3805,0
20241111,204200,1701340540,3805,3805,3805,3805,0
20241111,204100,1701340540,3805,3805,3805,3805,0
20241111,204000,1701340540,3805,3805,3805,3805,0
20241111,203900,1701340540,3805,3805,3805,3805,0
20241111,203800,1701340540,3805,3805,3805,3805,0
20241111,203700,1701340540,3805,3805,3805,3805,0
20241111,203600,1701340540,3805,3805,3805,3805,0
20241111,203500,1701340540,3805,3805,3805,3805,5166
20241111,203400,1701340540,3805,3805,3805,3805,0
20241111,203300,1701340540,3805,3805,3805,3805,0
20241111,203200,1701340540,3805,3805,3805,3805,0
20241111,203100,1701340540,3805,3805,3805,3805,0
20241111,203000,1701340540,3805,3805,3805,3805,0
20241111,202900,1701340540,3805,3805,3805,3805,0
20241111,202800,1701340540,3805,3805,3805,3805,0
20241111,202700,1701340540,3805,3805,3805,3805,0
20241111,202600,1701340540,3805,3805,3805,3805,0
20241111,202500,1701340540,3805,3805,3805,3805,0
20241111,202400,1701340540,3805,3805,3805,3805,0
20241111,202300,1701340540,3805,3805,3805,3805,0
20241111,202200,1701340540,3805,3805,3805,3805,0
20241111,202100,1701340540,3805,3805,3805,3805,0
20241111,202000,1701340540,3805,3805,3805,3805,0
20241111,201900,1701340540,3805,3805,3805,3805,0
20241111,201800,1701340540,3805,3805,3805,3805,0
20241111,201700,1701340540,3805,3805,3805,3805,0
20241111,201600,1701340540,3805,3805,3805,3805,0
20241111,201500,1701340540,3805,3805,3805,3805,0
20241111,201400,1701340540,3805,3805,3805,3805,0
20241111,201300,1701340540,3805,3805,3805,3805,0
20241111,201200,1701340540,3805,3805,3805,3805,0
20241111,201100,1701340540,3805,3805,3805,3805,0
20241111,201000,1701340540,3805,3805,3805,3805,0
20241111,200900,1701340540,3805,3805,3805,3805,0
20241111,200800,1701340540,3805,3805,3805,3805,0
20241111,200700,1701340540,3805,3805,3805,3805,0
20241111,200600,1701340540,3805,3805,3805,3805,0
20241111,200500,1701340540,3805,3805,3805,3805,5166
20241111,200400,1701340540,3805,3805,3805,3805,0
20241111,200300,1701340540,3805,3805,3805,3805,0
20241111,200200,1701340540,3805,3805,3805,3805,0
20241111,200100,1701340540,3805,3805,3805,3805,0
20241111,200000,1701340540,3805,3805,3805,3805,0
20241111,195900,1701340540,3805,3805,3805,3805,0
20241111,195800,1701340540,3805,3805,3805,3805,0
20241111,195700,1701340540,3805,3805,3805,3805,0
20241111,195600,1701340540,3805,3805,3805,3805,0
20241111,195500,1701340540,3805,3805,3805,3805,0
20241111,195400,1701340540,3805,3805,3805,3805,0
20241111,195300,1701340540,3805,3805,3805,3805,0
20241111,195200,1701340540,3805,3805,3805,3805,0
20241111,195100,1701340540,3805,3805,3805,3805,0
20241111,195000,1701340540,3805,3805,3805,3805,0
20241111,194900,1701340540,3805,3805,3805,3805,0
20241111,194800,1701340540,3805,3805,3805,3805,0
20241111,194700,1701340540,3805,3805,3805,3805,0
20241111,194600,1701340540,3805,3805,3805,3805,0
20241111,194500,1701340540,3805,3805,3805,3805,0
20241111,194400,1701340540,3805,3805,3805,3805,0
20241111,194300,1701340540,3805,3805,3805,3805,0
20241111,194200,1701340540,3805,3805,3805,3805,0
20241111,194100,1701340540,3805,3805,3805,3805,0
20241111,194000,1701340540,3805,3805,3805,3805,0
20241111,193900,1701340540,3805,3805,3805,3805,0
20241111,193800,1701340540,3805,3805,3805,3805,0
20241111,193700,1701340540,3805,3805,3805,3805,0
20241111,193600,1701340540,3805,3805,3805,3805,0
20241111,193500,1701340540,3805,3805,3805,3805,5166
20241111,193400,1701340540,3805,3805,3805,3805,0
20241111,193300,1701340540,3805,3805,3805,3805,0
20241111,193200,1701340540,3805,3805,3805,3805,0
20241111,193100,1701340540,3805,3805,3805,3805,0
20241111,193000,1701340540,3805,3805,3805,3805,0
20241111,192900,1701340540,3805,3805,3805,3805,0
20241111,192800,1701340540,3805,3805,3805,3805,0
20241111,192700,1701340540,3805,3805,3805,3805,0
20241111,192600,1701340540,3805,3805,3805,3805,0
20241111,192500,1701340540,3805,3805,3805,3805,0
20241111,192400,1701340540,3805,3805,3805,3805,0
20241111,192300,1701340540,3805,3805,3805,3805,0
20241111,192200,1701340540,3805,3805,3805,3805,0
20241111,192100,1701340540,3805,3805,3805,3805,0
20241111,192000,1701340540,3805,3805,3805,3805,0
20241111,191900,1701340540,3805,3805,3805,3805,0
20241111,191800,1701340540,3805,3805,3805,3805,0
20241111,191700,1701340540,3805,3805,3805,3805,0
20241111,191600,1701340540,3805,3805,3805,3805,0
20241111,191500,1701340540,3805,3805,3805,3805,0
20241111,191400,1701340540,3805,3805,3805,3805,0
20241111,191300,1701340540,3805,3805,3805,3805,0
20241111,191200,1701340540,3805,3805,3805,3805,0
20241111,191100,1701340540,3805,3805,3805,3805,0
20241111,191000,1701340540,3805,3805,3805,3805,0
20241111,190900,1701340540,3805,3805,3805,3805,0
20241111,190800,1701340540,3805,3805,3805,3805,0
20241111,190700,1701340540,3805,3805,3805,3805,0
20241111,190600,1701340540,3805,3805,3805,3805,0
20241111,190500,1701340540,3805,3805,3805,3805,5166
20241111,190400,1701340540,3805,3805,3805,3805,0
20241111,190300,1701340540,3805,3805,3805,3805,0
20241111,190200,1701340540,3805,3805,3805,3805,0
20241111,190100,1701340540,3805,3805,3805,3805,0
20241111,190000,1701340540,3805,3805,3805,3805,0
20241111,185900,1701340540,3805,3805,3805,3805,0
20241111,185800,1701340540,3805,3805,3805,3805,0
20241111,185700,1701340540,3805,3805,3805,3805,0
20241111,185600,1701340540,3805,3805,3805,3805,0
20241111,185500,1701340540,3805,3805,3805,3805,0
20241111,185400,1701340540,3805,3805,3805,3805,0
20241111,185300,1701340540,3805,3805,3805,3805,0
20241111,185200,1701340540,3805,3805,3805,3805,0
20241111,185100,1701340540,3805,3805,3805,3805,0
20241111,185000,1701340540,3805,3805,3805,3805,0
20241111,184900,1701340540,3805,3805,3805,3805,0
20241111,184800,1701340540,3805,3805,3805,3805,0
20241111,184700,1701340540,3805,3805,3805,3805,0
20241111,184600,1701340540,3805,3805,3805,3805,0
20241111,184500,1701340540,3805,3805,3805,3805,0
20241111,184400,1701340540,3805,3805,3805,3805,0
20241111,184300,1701340540,3805,3805,3805,3805,0
20241111,184200,1701340540,3805,3805,3805,3805,0
20241111,184100,1701340540,3805,3805,3805,3805,0
20241111,184000,1701340540,3805,3805,3805,3805,0
20241111,183900,1701340540,3805,3805,3805,3805,0
20241111,183800,1701340540,3805,3805,3805,3805,0
20241111,183700,1701340540,3805,3805,3805,3805,0
20241111,183600,1701340540,3805,3805,3805,3805,0
20241111,183500,1701340540,3805,3805,3805,3805,5166
20241111,183400,1701340540,3805,3805,3805,3805,0
20241111,183300,1701340540,3805,3805,3805,3805,0
20241111,183200,1701340540,3805,3805,3805,3805,0
20241111,183100,1701340540,3805,3805,3805,3805,0
20241111,183000,1701340540,3805,3805,3805,3805,0
20241111,182900,1701340540,3805,3805,3805,3805,0
20241111,182800,1701340540,3805,3805,3805,3805,0
20241111,182700,1701340540,3805,3805,3805,3805,0
20241111,182600,1701340540,3805,3805,3805,3805,0
20241111,182500,1701340540,3805,3805,3805,3805,0
20241111,182400,1701340540,3805,3805,3805,3805,0
20241111,182300,1701340540,3805,3805,3805,3805,0
20241111,182200,1701340540,3805,3805,3805,3805,0
20241111,182100,1701340540,3805,3805,3805,3805,0
20241111,182000,1701340540,3805,3805,3805,3805,0
20241111,181900,1701340540,3805,3805,3805,3805,0
20241111,181800,1701340540,3805,3805,3805,3805,0
20241111,181700,1701340540,3805,3805,3805,3805,0
20241111,181600,1701340540,3805,3805,3805,3805,0
20241111,181500,1701340540,3805,3805,3805,3805,0
20241111,181400,1701340540,3805,3805,3805,3805,0
20241111,181300,1701340540,3805,3805,3805,3805,0
20241111,181200,1701340540,3805,3805,3805,3805,0
20241111,181100,1701340540,3805,3805,3805,3805,0
20241111,181000,1701340540,3805,3805,3805,3805,0
20241111,180900,1701340540,3805,3805,3805,3805,0
20241111,180800,1701340540,3805,3805,3805,3805,0
20241111,180700,1701340540,3805,3805,3805,3805,0
20241111,180600,1701340540,3805,3805,3805,3805,0
20241111,180500,1701340540,3805,3805,3805,3805,5166
20241111,180400,1701340540,3805,3805,3805,3805,0
20241111,180300,1701340540,3805,3805,3805,3805,0
20241111,180200,1701340540,3805,3805,3805,3805,0
20241111,180100,1701340540,3805,3805,3805,3805,0
20241111,180000,1701340540,3805,3805,3805,3805,0
20241111,175900,1701340540,3805,3805,3805,3805,0
20241111,175800,1701340540,3805,3805,3805,3805,0
20241111,175700,1701340540,3805,3805,3805,3805,0
20241111,175600,1701340540,3805,3805,3805,3805,0
20241111,175500,1701340540,3805,3805,3805,3805,0
20241111,175400,1701340540,3805,3805,3805,3805,0
20241111,175300,1701340540,3805,3805,3805,3805,0
20241111,175200,1701340540,3805,3805,3805,3805,0
20241111,175100,1701340540,3805,3805,3805,3805,0
20241111,175000,1701340540,3805,3805,3805,3805,0
20241111,174900,1701340540,3805,3805,3805,3805,0
20241111,174800,1701340540,3805,3805,3805,3805,0
20241111,174700,1701340540,3805,3805,3805,3805,0
20241111,174600,1701340540,3805,3805,3805,3805,0
20241111,174500,1701340540,3805,3805,3805,3805,0
20241111,174400,1701340540,3805,3805,3805,3805,0
20241111,174300,1701340540,3805,3805,3805,3805,0
20241111,174200,1701340540,3805,3805,3805,3805,0
20241111,174100,1701340540,3805,3805,3805,3805,0
20241111,174000,1701340540,3805,3805,3805,3805,0
20241111,173900,1701340540,3805,3805,3805,3805,0
20241111,173800,1701340540,3805,3805,3805,3805,0
20241111,173700,1701340540,3805,3805,3805,3805,0
20241111,173600,1701340540,3805,3805,3805,3805,0
20241111,173500,1701340540,3805,3805,3805,3805,5166
20241111,173400,1701340540,3805,3805,3805,3805,0
20241111,173300,1701340540,3805,3805,3805,3805,0
20241111,173200,1701340540,3805,3805,3805,3805,0
20241111,173100,1701340540,3805,3805,3805,3805,0
20241111,173000,1701340540,3805,3805,3805,3805,0
20241111,172900,1701340540,3805,3805,3805,3805,0
20241111,172800,1701340540,3805,3805,3805,3805,0
20241111,172700,1701340540,3805,3805,3805,3805,0
20241111,172600,1701340540,3805,3805,3805,3805,0
20241111,172500,1701340540,3805,3805,3805,3805,0
20241111,172400,1701340540,3805,3805,3805,3805,0
20241111,172300,1701340540,3805,3805,3805,3805,0
20241111,172200,1701340540,3805,3805,3805,3805,0
20241111,172100,1701340540,3805,3805,3805,3805,0
20241111,172000,1701340540,3805,3805,3805,3805,0
20241111,171900,1701340540,3805,3805,3805,3805,0
20241111,171800,1701340540,3805,3805,3805,3805,0
20241111,171700,1701340540,3805,3805,3805,3805,0
20241111,171600,1701340540,3805,3805,3805,3805,0
20241111,171500,1701340540,3805,3805,3805,3805,0
20241111,171400,1701340540,3805,3805,3805,3805,0
20241111,171300,1701340540,3805,3805,3805,3805,0
20241111,171200,1701340540,3805,3805,3805,3805,0
20241111,171100,1701340540,3805,3805,3805,3805,0
20241111,171000,1701340540,3805,3805,3805,3805,0
20241111,170900,1701340540,3805,3805,3805,3805,0
20241111,170800,1701340540,3805,3805,3805,3805,0
20241111,170700,1701340540,3805,3805,3805,3805,0
20241111,170600,1701340540,3805,3805,3805,3805,0
20241111,170500,1701340540,3805,3805,3805,3805,5166
20241111,170400,1701340540,3805,3805,3805,3805,0
20241111,170300,1701340540,3805,3805,3805,3805,0
20241111,170200,1701340540,3805,3805,3805,3805,0
20241111,170100,1701340540,3805,3805,3805,3805,0
20241111,170000,1701340540,3805,3805,3805,3805,0
20241111,165900,1701340540,3805,3805,3805,3805,0
20241111,165800,1701340540,3805,3805,3805,3805,0
20241111,165700,1701340540,3805,3805,3805,3805,0
20241111,165600,1701340540,3805,3805,3805,3805,0
20241111,165500,1701340540,3805,3805,3805,3805,0
20241111,165400,1701340540,3805,3805,3805,3805,0
20241111,165300,1701340540,3805,3805,3805,3805,0
20241111,165200,1701340540,3805,3805,3805,3805,0
20241111,165100,1701340540,3805,3805,3805,3805,0
20241111,165000,1701340540,3805,3805,3805,3805,0
20241111,164900,1701340540,3805,3805,3805,3805,0
20241111,164800,1701340540,3805,3805,3805,3805,0
20241111,164700,1701340540,3805,3805,3805,3805,0
20241111,164600,1701340540,3805,3805,3805,3805,0
20241111,164500,1701340540,3805,3805,3805,3805,0
20241111,164400,1701340540,3805,3805,3805,3805,0
20241111,164300,1701340540,3805,3805,3805,3805,0
20241111,164200,1701340540,3805,3805,3805,3805,0
20241111,164100,1701340540,3805,3805,3805,3805,0
20241111,164000,1701340540,3805,3805,3805,3805,0
20241111,163900,1701340540,3805,3805,3805,3805,0
20241111,163800,1701340540,3805,3805,3805,3805,0
20241111,163700,1701340540,3805,3805,3805,3805,0
20241111,163600,1701340540,3805,3805,3805,3805,0
20241111,163500,1701340540,3805,3805,3805,3805,5166
20241111,163400,1701340540,3805,3805,3805,3805,0
20241111,163300,1701340540,3805,3805,3805,3805,0
20241111,163200,1701340540,3805,3805,3805,3805,0
20241111,163100,1701340540,3805,3805,3805,3805,0
20241111,163000,1701340540,3805,3805,3805,3805,0
20241111,162900,1701340540,3805,3805,3805,3805,0
20241111,162800,1701340540,3805,3805,3805,3805,0
20241111,162700,1701340540,3805,3805,3805,3805,0
20241111,162600,1701340540,3805,3805,3805,3805,0
20241111,162500,1701340540,3805,3805,3805,3805,0
20241111,162400,1701340540,3805,3805,3805,3805,0
20241111,162300,1701340540,3805,3805,3805,3805,0
20241111,162200,1701340540,3805,3805,3805,3805,0
20241111,162100,1701340540,3805,3805,3805,3805,0
20241111,162000,1701340540,3805,3805,3805,3805,0
20241111,161900,1701340540,3805,3805,3805,3805,0
20241111,161800,1701340540,3805,3805,3805,3805,0
20241111,161700,1701340540,3805,3805,3805,3805,0
20241111,161600,1701340540,3805,3805,3805,3805,0
20241111,161500,1701340540,3805,3805,3805,3805,0
20241111,161400,1701340540,3805,3805,3805,3805,0
20241111,161300,1701340540,3805,3805,3805,3805,0
20241111,161200,1701340540,3805,3805,3805,3805,0
20241111,161100,1701340540,3805,3805,3805,3805,0
20241111,161000,1701340540,3805,3805,3805,3805,0
20241111,160900,1701340540,3805,3805,3805,3805,0
20241111,160800,1701340540,3805,3805,3805,3805,0
20241111,160700,1701340540,3805,3805,3805,3805,0
20241111,160600,1701340540,3805,3805,3805,3805,0
20241111,160500,1701340540,3805,3805,3805,3805,5166
20241111,160400,1701340540,3805,3805,3805,3805,0
20241111,160300,1701340540,3805,3805,3805,3805,0
20241111,160200,1701340540,3805,3805,3805,3805,0
20241111,160100,1701340540,3805,3805,3805,3805,0
20241111,160000,1701340540,3805,3805,3805,3805,0
20241111,155900,1701340540,3805,3805,3805,3805,0
20241111,155800,1701340540,3805,3805,3805,3805,0
20241111,155700,1701340540,3805,3805,3805,3805,0
20241111,155600,1701340540,3805,3805,3805,3805,0
20241111,155500,1701340540,3805,3805,3805,3805,0
20241111,155400,1701340540,3805,3805,3805,3805,0
20241111,155300,1701340540,3805,3805,3805,3805,0
20241111,155200,1701340540,3805,3805,3805,3805,0
20241111,155100,1701340540,3805,3805,3805,3805,0
20241111,155000,1701340540,3805,3805,3805,3805,0
20241111,154900,1701340540,3805,3805,3805,3805,0
20241111,154800,1701340540,3805,3805,3805,3805,0
20241111,154700,1701340540,3805,3805,3805,3805,0
20241111,154600,1701340540,3805,3805,3805,3805,0
20241111,154500,1701340540,3805,3805,3805,3805,0
20241111,154400,1701340540,3805,3805,3805,3805,0
20241111,154300,1701340540,3805,3805,3805,3805,0
20241111,154200,1701340540,3805,3805,3805,3805,0
20241111,154100,1701340540,3805,3805,3805,3805,0
20241111,154000,1701340540,3805,3805,3805,3805,0
20241111,153900,1701340540,3805,3805,3805,3805,0
20241111,153800,1701340540,3805,3805,3805,3805,0
20241111,153700,1701340540,3805,3805,3805,3805,0
20241111,153600,1701340540,3805,3805,3805,3805,0
20241111,153500,1701340540,3805,3805,3805,3805,5166
20241111,153400,1701340540,3805,3805,3805,3805,0
20241111,153300,1701340540,3805,3805,3805,3805,0
20241111,153200,1701340540,3805,3805,3805,3805,0
20241111,153100,1701340540,3805,3805,3805,3805,0
20241111,153000,1701340540,3805,3805,3805,3805,5166
20241111,152900,1681683910,3810,3810,3810,3810,0
20241111,152800,1681683910,3810,3810,3810,3810,0
20241111,152700,1681683910,3810,3810,3810,3810,0
20241111,152600,1681683910,3810,3810,3810,3810,0
20241111,152500,1681683910,3810,3810,3810,3810,0
20241111,152400,1681683910,3810,3810,3810,3810,0
20241111,152300,1681683910,3810,3810,3810,3810,0
20241111,152200,1681683910,3810,3810,3810,3810,0
20241111,152100,1681683910,3810,3810,3810,3810,0
20241111,152000,1681683910,3810,3810,3810,3810,0
20241111,151900,1681683910,3810,3815,3815,3810,1241
20241111,151800,1676950695,3805,3805,3805,3805,0
20241111,151700,1676950695,3805,3805,3805,3805,50
20241111,151600,1676760445,3805,3810,3810,3805,269
20241111,151500,1675736050,3805,3810,3810,3805,1170
20241111,151400,1671280850,3810,3810,3810,3805,212
20241111,151300,1670473290,3810,3810,3810,3810,248
20241111,151200,1669528410,3810,3805,3810,3805,2873
20241111,151100,1658596095,3810,3805,3810,3805,60
20241111,151000,1658367645,3810,3810,3810,3810,263
20241111,150900,1657365615,3810,3815,3815,3810,773
20241111,150800,1654420465,3815,3810,3815,3810,101
20241111,150700,1654035650,3810,3810,3810,3810,53
20241111,150600,1653833720,3810,3810,3810,3810,336
20241111,150500,1652553560,3805,3805,3805,3805,237
20241111,150400,1651651775,3805,3810,3810,3805,179
20241111,150300,1650970675,3805,3810,3810,3805,364
20241111,150200,1649585270,3810,3810,3810,3810,1979
20241111,150100,1642045280,3810,3810,3810,3810,103
20241111,150000,1641652850,3805,3810,3810,3805,2845
20241111,145900,1630820900,3810,3810,3810,3810,100
20241111,145800,1630439900,3810,3810,3810,3805,237
20241111,145700,1629537605,3810,3810,3810,3810,282
20241111,145600,1628463185,3805,3810,3810,3805,72
20241111,145500,1628189100,3810,3810,3810,3810,180
20241111,145400,1627503300,3805,3810,3810,3805,75
20241111,145300,1627217800,3815,3810,3815,3810,53
20241111,145200,1627015620,3810,3810,3810,3810,98
20241111,145100,1626642240,3810,3810,3810,3810,10
20241111,145000,1626604140,3810,3810,3810,3810,10
20241111,144900,1626566040,3810,3810,3810,3810,248
20241111,144800,1625621160,3800,3800,3805,3800,685
20241111,144700,1623018110,3800,3810,3810,3800,642
20241111,144600,1620575025,3810,3810,3810,3810,0
20241111,144500,1620575025,3810,3805,3810,3805,490
20241111,144400,1618710525,3805,3815,3815,3805,222
20241111,144300,1617863795,3815,3815,3815,3815,243
20241111,144200,1616936750,3805,3805,3805,3805,0
20241111,144100,1616936750,3805,3810,3810,3805,12
20241111,144000,1616891070,3805,3805,3805,3805,299
20241111,143900,1615753375,3800,3820,3820,3800,55
20241111,143800,1615544275,3820,3800,3820,3800,621
20241111,143700,1613184375,3800,3800,3805,3800,487
20241111,143600,1611333515,3800,3805,3805,3800,17752
20241111,143500,1543870445,3820,3810,3820,3805,2072
20241111,143400,1535985655,3810,3810,3810,3810,29
20241111,143300,1535875165,3810,3810,3810,3810,50
20241111,143200,1535684665,3810,3810,3810,3805,335
20241111,143100,1534408490,3810,3810,3810,3810,0
20241111,143000,1534408490,3810,3820,3820,3810,2
20241111,142900,1534400860,3820,3810,3820,3810,45
20241111,142800,1534229310,3820,3820,3820,3820,1
20241111,142700,1534225490,3820,3820,3820,3820,1
20241111,142600,1534221670,3820,3820,3820,3820,2
20241111,142500,1534214030,3805,3805,3805,3805,0
20241111,142400,1534214030,3805,3820,3820,3805,1033
20241111,142300,1530279090,3815,3815,3815,3815,2
20241111,142200,1530271460,3820,3820,3820,3820,0
20241111,142100,1530271460,3820,3820,3820,3820,1
20241111,142000,1530267640,3805,3805,3805,3805,0
20241111,141900,1530267640,3805,3810,3810,3805,512
20241111,141800,1528317885,3810,3805,3810,3805,252
20241111,141700,1527357770,3805,3805,3805,3805,0
20241111,141600,1527357770,3805,3805,3805,3805,0
20241111,141500,1527357770,3805,3805,3805,3805,250
20241111,141400,1526406520,3805,3805,3805,3805,110
20241111,141300,1525987970,3805,3805,3805,3805,0
20241111,141200,1525987970,3805,3805,3805,3805,1500
20241111,141100,1520280470,3805,3810,3810,3805,801
20241111,141000,1517232565,3810,3810,3810,3810,44
20241111,140900,1517064925,3810,3815,3815,3810,2510
20241111,140800,1507494470,3815,3815,3815,3815,0
20241111,140700,1507494470,3815,3820,3820,3815,68
20241111,140600,1507235040,3820,3815,3820,3815,302
20241111,140500,1506082900,3820,3815,3820,3815,859
20241111,140400,1502803270,3815,3820,3820,3815,1122
20241111,140300,1498521655,3820,3820,3820,3820,1
20241111,140200,1498517835,3820,3820,3820,3820,75
20241111,140100,1498231335,3820,3820,3820,3820,27
20241111,140000,1498128195,3820,3820,3820,3820,12
20241111,135900,1498082355,3820,3820,3820,3820,97
20241111,135800,1497711815,3820,3815,3820,3815,406
20241111,135700,1496162900,3820,3820,3820,3820,505
20241111,135600,1494233800,3820,3815,3820,3815,125
20241111,135500,1493756375,3815,3810,3815,3805,3389
20241111,135400,1480857215,3810,3810,3810,3810,924
20241111,135300,1477336775,3810,3810,3810,3810,125
20241111,135200,1476860525,3805,3805,3805,3805,370
20241111,135100,1475452675,3810,3815,3815,3810,53
20241111,135000,1475250735,3810,3810,3810,3810,2
20241111,134900,1475243115,3810,3820,3820,3810,87
20241111,134800,1474911305,3820,3810,3820,3805,120
20241111,134700,1474454390,3805,3810,3810,3805,69
20241111,134600,1474191505,3815,3815,3815,3815,56
20241111,134500,1473977865,3815,3815,3815,3815,10
20241111,134400,1473939715,3815,3810,3815,3810,260
20241111,134300,1472948615,3810,3820,3820,3810,562
20241111,134200,1470805295,3810,3820,3820,3810,86
20241111,134100,1470477625,3820,3815,3820,3815,228
20241111,134000,1469607300,3815,3815,3815,3815,123
20241111,133900,1469138055,3815,3815,3820,3815,304
20241111,133800,1467978275,3820,3820,3820,3820,2
20241111,133700,1467970635,3810,3815,3815,3810,4000
20241111,133600,1452729105,3820,3820,3820,3815,57
20241111,133500,1452511540,3820,3815,3820,3815,155
20241111,133400,1451920190,3815,3820,3820,3815,283
20241111,133300,1450840520,3820,3825,3825,3820,162
20241111,133200,1450221670,3815,3825,3825,3815,1177
20241111,133100,1445726195,3825,3830,3830,3825,501
20241111,133000,1443808085,3830,3830,3830,3830,35
20241111,132900,1443674035,3830,3840,3840,3830,21
20241111,132800,1443593405,3840,3830,3840,3830,215
20241111,132700,1442769910,3830,3840,3840,3830,88
20241111,132600,1442432340,3830,3830,3830,3830,0
20241111,132500,1442432340,3830,3830,3830,3830,33
20241111,132400,1442305950,3830,3830,3830,3830,100
20241111,132300,1441922950,3830,3830,3830,3830,0
20241111,132200,1441922950,3830,3820,3830,3820,821
20241111,132100,1438786720,3830,3830,3830,3830,1011
20241111,132000,1434914590,3825,3825,3825,3825,0
20241111,131900,1434914590,3825,3825,3825,3825,100
20241111,131800,1434532090,3830,3830,3830,3830,90
20241111,131700,1434187390,3830,3830,3830,3830,2983
20241111,131600,1422762500,3830,3830,3830,3830,1
20241111,131500,1422758670,3830,3830,3830,3825,91
20241111,131400,1422410165,3830,3825,3830,3825,3
20241111,131300,1422398685,3825,3830,3830,3825,5
20241111,131200,1422379555,3825,3830,3830,3825,43
20241111,131100,1422215025,3830,3825,3830,3825,14
20241111,131000,1422161470,3830,3820,3830,3820,122
20241111,130900,1421695410,3830,3825,3830,3820,56
20241111,130800,1421481405,3820,3820,3820,3820,65
20241111,130700,1421233105,3820,3825,3825,3820,37
20241111,130600,1421091615,3825,3830,3830,3815,54
20241111,130500,1420885545,3830,3825,3830,3825,99
20241111,130400,1420506865,3825,3820,3825,3820,405
20241111,130300,1418957755,3820,3820,3820,3820,104
20241111,130200,1418560475,3820,3830,3830,3820,40
20241111,130100,1418407640,3830,3830,3830,3830,0
20241111,130000,1418407640,3830,3825,3830,3820,505
20241111,125900,1416473530,3830,3830,3830,3830,108
20241111,125800,1416059890,3830,3820,3830,3820,141
20241111,125700,1415520970,3830,3815,3830,3810,3130
20241111,125600,1403549830,3820,3820,3820,3820,1
20241111,125500,1403546010,3810,3810,3810,3810,0
20241111,125400,1403546010,3810,3810,3810,3810,1
20241111,125300,1403542200,3810,3810,3810,3810,450
20241111,125200,1401827700,3810,3810,3810,3810,50
20241111,125100,1401637200,3810,3815,3815,3810,736
20241111,125000,1398833030,3815,3815,3815,3815,0
20241111,124900,1398833030,3815,3815,3815,3815,75
20241111,124800,1398546905,3820,3820,3820,3820,159
20241111,124700,1397939525,3820,3820,3820,3820,398
20241111,124600,1396419165,3820,3815,3820,3815,371
20241111,124500,1395003795,3820,3820,3820,3820,0
20241111,124400,1395003795,3820,3820,3820,3820,26
20241111,124300,1394904475,3820,3820,3820,3820,88
20241111,124200,1394568315,3805,3805,3805,3805,71
20241111,124100,1394298160,3805,3805,3805,3805,100
20241111,124000,1393917660,3820,3820,3820,3820,0
20241111,123900,1393917660,3820,3815,3820,3815,2000
20241111,123800,1386282310,3805,3815,3815,3805,1601
20241111,123700,1380176305,3815,3815,3815,3815,250
20241111,123600,1379222555,3815,3815,3815,3815,32
20241111,123500,1379100475,3815,3815,3815,3815,19
20241111,123400,1379027990,3810,3810,3810,3810,200
20241111,123300,1378265990,3810,3810,3815,3810,504
20241111,123200,1376345745,3810,3805,3810,3805,1665
20241111,123100,1370002595,3805,3805,3805,3805,20
20241111,123000,1369926495,3805,3805,3810,3805,391
20241111,122900,1368437235,3810,3805,3810,3805,1013
20241111,122800,1364582705,3810,3810,3810,3805,54
20241111,122700,1364377115,3810,3810,3810,3810,310
20241111,122600,1363196015,3810,3810,3810,3810,107
20241111,122500,1362788345,3810,3800,3810,3800,12
20241111,122400,1362742705,3800,3805,3805,3800,2354
20241111,122300,1353788830,3810,3810,3810,3810,60
20241111,122200,1353560230,3810,3810,3810,3810,32
20241111,122100,1353438310,3810,3810,3810,3810,33
20241111,122000,1353312580,3810,3805,3810,3805,73
20241111,121900,1353034700,3805,3805,3805,3805,554
20241111,121800,1350926730,3805,3810,3810,3805,36
20241111,121700,1350789720,3805,3805,3805,3805,451
20241111,121600,1349073665,3800,3800,3805,3800,5746
20241111,121500,1327238740,3805,3805,3805,3805,266
20241111,121400,1326226610,3800,3805,3805,3800,59
20241111,121300,1326002400,3805,3805,3810,3800,2053
20241111,121200,1318198260,3805,3810,3810,3805,2737
20241111,121100,1307783965,3805,3805,3805,3805,231
20241111,121000,1306905010,3805,3810,3810,3805,412
20241111,120900,1305337100,3810,3810,3810,3805,532
20241111,120800,1303310900,3810,3810,3810,3810,258
20241111,120700,1302327920,3810,3810,3810,3810,396
20241111,120600,1300819160,3810,3805,3810,3805,620
20241111,120500,1298460055,3810,3810,3810,3810,125
20241111,120400,1297983805,3805,3805,3805,3805,2002
20241111,120300,1290366195,3805,3810,3815,3805,4259
20241111,120200,1274140330,3810,3810,3810,3810,1011
20241111,120100,1270288420,3810,3815,3815,3810,1135
20241111,120000,1265961210,3815,3810,3815,3810,527
20241111,115900,1263951180,3815,3815,3815,3815,11
20241111,115800,1263909215,3815,3815,3815,3815,152
20241111,115700,1263329335,3815,3815,3815,3815,11
20241111,115600,1263287370,3815,3815,3815,3810,13
20241111,115500,1263237830,3810,3815,3815,3810,852
20241111,115400,1259991205,3810,3810,3810,3810,555
20241111,115300,1257876655,3810,3815,3815,3810,510
20241111,115200,1255931055,3810,3815,3815,3810,434
20241111,115100,1254276715,3815,3820,3820,3815,2543
20241111,115000,1244575065,3820,3820,3820,3815,203
20241111,114900,1243800105,3820,3820,3820,3820,27
20241111,114800,1243696965,3810,3810,3810,3810,0
20241111,114700,1243696965,3810,3815,3820,3810,890
20241111,114600,1240305060,3815,3815,3815,3815,500
20241111,114500,1238397560,3815,3825,3825,3815,1332
20241111,114400,1233314730,3820,3820,3820,3820,133
20241111,114300,1232806670,3820,3820,3820,3820,40
20241111,114200,1232653870,3825,3825,3825,3820,741
20241111,114100,1229820390,3825,3830,3830,3820,1825
20241111,114000,1222847905,3820,3820,3820,3820,234
20241111,113900,1221954025,3820,3830,3835,3820,1877
20241111,113800,1214766675,3830,3835,3835,3830,1623
20241111,113700,1208544425,3835,3835,3835,3830,1658
20241111,113600,1202187865,3840,3840,3840,3840,0
20241111,113500,1202187865,3840,3840,3840,3835,6
20241111,113400,1202164840,3840,3840,3840,3835,68
20241111,113300,1201903740,3835,3840,3840,3835,1035
20241111,113200,1197929555,3840,3845,3845,3840,1478
20241111,113100,1192252650,3845,3845,3860,3845,262
20241111,113000,1191245110,3840,3845,3845,3840,471
20241111,112900,1189436030,3845,3845,3845,3845,35
20241111,112800,1189301455,3845,3850,3850,3845,704
20241111,112700,1186592055,3850,3845,3850,3845,31
20241111,112600,1186472720,3845,3845,3845,3845,30
20241111,112500,1186357370,3845,3845,3845,3845,42
20241111,112400,1186195880,3845,3845,3845,3845,27
20241111,112300,1186092065,3845,3845,3845,3845,1
20241111,112200,1186088220,3840,3845,3845,3840,234
20241111,112100,1185189410,3845,3845,3845,3845,1
20241111,112000,1185185565,3840,3845,3845,3840,267
20241111,111900,1184159285,3845,3840,3845,3840,264
20241111,111800,1183145470,3845,3845,3845,3845,922
20241111,111700,1179600380,3845,3845,3845,3845,251
20241111,111600,1178635285,3845,3850,3850,3845,196
20241111,111500,1177881185,3850,3845,3850,3845,21
20241111,111400,1177800435,3845,3850,3850,3845,558
20241111,111300,1175652275,3850,3850,3850,3850,72
20241111,111200,1175375075,3850,3850,3850,3850,23
20241111,111100,1175286525,3850,3850,3850,3850,0
20241111,111000,1175286525,3850,3850,3850,3850,3
20241111,110900,1175274975,3850,3850,3850,3850,0
20241111,110800,1175274975,3850,3855,3855,3850,1450
20241111,110700,1169692425,3850,3850,3850,3850,41
20241111,110600,1169534575,3850,3855,3855,3850,424
20241111,110500,1167901875,3850,3865,3865,3850,402
20241111,110400,1166352465,3865,3865,3865,3860,1276
20241111,110300,1161421935,3865,3865,3865,3865,178
20241111,110200,1160733965,3865,3860,3865,3860,417
20241111,110100,1159123415,3860,3860,3860,3860,3
20241111,110000,1159111835,3850,3855,3855,3845,268
20241111,105900,1158081045,3860,3865,3865,3860,3
20241111,105800,1158069460,3860,3860,3860,3860,10
20241111,105700,1158030860,3850,3855,3855,3850,52
20241111,105600,1157830655,3850,3860,3860,3850,598
20241111,105500,1155525640,3860,3865,3865,3860,1365
20241111,105400,1150256690,3860,3865,3865,3860,32
20241111,105300,1150133035,3865,3865,3865,3865,21
20241111,105200,1150051870,3865,3865,3865,3865,15
20241111,105100,1149993895,3865,3865,3865,3865,103
20241111,105000,1149595800,3850,3860,3865,3850,714
20241111,104900,1146840480,3860,3860,3860,3860,760
20241111,104800,1143906880,3860,3865,3865,3860,506
20241111,104700,1141951385,3865,3860,3865,3860,1067
20241111,104600,1137829580,3860,3860,3860,3860,150
20241111,104500,1137250580,3860,3855,3860,3855,211
20241111,104400,1136437070,3855,3855,3855,3855,110
20241111,104300,1136013020,3850,3850,3850,3850,0
20241111,104200,1136013020,3850,3850,3850,3845,220
20241111,104100,1135166050,3850,3850,3850,3850,1
20241111,104000,1135162200,3845,3845,3845,3845,24
20241111,103900,1135069920,3845,3870,3870,3845,763
20241111,103800,1132132000,3875,3875,3875,3875,361
20241111,103700,1130733125,3845,3845,3845,3845,1
20241111,103600,1130729280,3850,3850,3850,3850,497
20241111,103500,1128815830,3850,3845,3850,3845,44
20241111,103400,1128646600,3845,3845,3845,3840,1708
20241111,103300,1122087550,3845,3845,3845,3845,0
20241111,103200,1122087550,3845,3840,3845,3840,194
20241111,103100,1121342490,3840,3850,3850,3840,10
20241111,103000,1121304000,3850,3845,3850,3830,190
20241111,102900,1120573735,3845,3845,3845,3845,61
20241111,102800,1120339190,3850,3840,3850,3840,522
20241111,102700,1118329990,3825,3835,3835,3825,4418
20241111,102600,1101402845,3840,3850,3850,3835,1116
20241111,102500,1097117860,3850,3835,3850,3835,51
20241111,102400,1096922260,3835,3840,3840,3835,1215
20241111,102300,1092262610,3835,3835,3835,3835,0
20241111,102200,1092262610,3835,3835,3835,3835,508
20241111,102100,1090314430,3835,3835,3850,3835,911
20241111,102000,1086820730,3835,3840,3840,3835,567
20241111,101900,1084645680,3845,3850,3850,3845,39
20241111,101800,1084495650,3850,3850,3850,3850,720
20241111,101700,1081723650,3850,3850,3850,3850,583
20241111,101600,1079479100,3850,3840,3850,3840,487
20241111,101500,1077607580,3840,3840,3840,3835,144
20241111,101400,1077054685,3840,3840,3840,3840,261
20241111,101300,1076052445,3835,3835,3835,3835,454
20241111,101200,1074311355,3840,3850,3850,3840,1839
20241111,101100,1067246445,3845,3845,3845,3845,200
20241111,101000,1066477445,3840,3850,3850,3840,166
20241111,100900,1065839495,3850,3850,3850,3840,1064
20241111,100800,1061751895,3850,3840,3850,3840,205
20241111,100700,1060962795,3840,3845,3850,3840,357
20241111,100600,1059589735,3845,3845,3845,3845,9
20241111,100500,1059555130,3840,3830,3845,3830,3013
20241111,100400,1047985950,3830,3850,3850,3825,1801
20241111,100300,1041089750,3825,3820,3850,3820,176
20241111,100200,1040415555,3820,3810,3820,3810,2445
20241111,100100,1031094975,3810,3830,3830,3810,6296
20241111,100000,1007050200,3830,3850,3850,3825,8798
20241111,095900,973260570,3850,3865,3865,3850,7825
20241111,095800,943102320,3865,3885,3895,3865,7058
20241111,095700,915733900,3890,3890,3890,3885,2600
20241111,095600,905625370,3895,3895,3895,3890,408
20241111,095500,904037660,3895,3895,3895,3890,2152
20241111,095400,895656970,3895,3900,3900,3895,446
20241111,095300,893918675,3900,3910,3910,3900,5463
20241111,095200,872612795,3910,3900,3910,3900,800
20241111,095100,869491795,3900,3905,3910,3900,6141
20241111,095000,845520720,3910,3920,3920,3910,4391
20241111,094900,828345305,3920,3915,3920,3915,265
20241111,094800,827307755,3945,3945,3945,3920,690
20241111,094700,824602705,3945,3920,3945,3920,150
20241111,094600,824014205,3925,3920,3925,3920,4631
20241111,094500,805851605,3925,3945,3945,3925,5908
20241111,094400,782637295,3945,3935,3945,3930,519
20241111,094300,780597215,3935,3935,3935,3935,101
20241111,094200,780199780,3935,3945,3945,3930,4166
20241111,094100,763810305,3940,3945,3945,3940,4764
20241111,094000,745039715,3940,3940,3945,3940,875
20241111,093900,741591165,3940,3940,3945,3940,1769
20241111,093800,734621015,3945,3945,3960,3945,1623
20241111,093700,728218250,3945,3945,3960,3945,591
20241111,093600,725886685,3945,3950,3950,3945,3824
20241111,093500,710795040,3950,3960,3960,3950,1042
20241111,093400,706678735,3965,3970,3970,3960,333
20241111,093300,705359125,3970,3950,3970,3950,91
20241111,093200,704998835,3945,3955,3970,3945,3745
20241111,093100,690208880,3955,3965,3980,3950,6103
20241111,093000,666032590,3965,3970,3980,3965,4188
20241111,092900,649420825,3975,3975,3990,3970,6715
20241111,092800,622760160,3975,4035,4035,3960,14444
20241111,092700,565200150,3995,3975,4040,3960,4609
20241111,092600,546866955,3965,4025,4050,3955,21017
20241111,092500,462877520,4045,4005,4050,4005,5127
20241111,092400,442163935,4025,4050,4050,3995,8522
20241111,092300,407950470,4025,4040,4050,3980,8162
20241111,092200,375087250,4040,3965,4040,3960,12837
20241111,092100,323420205,4005,3955,4005,3945,25472
20241111,092000,222672840,3960,3980,3980,3960,828
20241111,091900,219389870,3980,3980,3980,3980,0
20241111,091800,219389870,3980,3980,3980,3980,25
20241111,091700,219290370,3985,3975,3990,3975,60
20241111,091600,219051070,3995,3995,3995,3995,1
20241111,091500,219047075,3965,3965,3965,3965,882
20241111,091400,215549945,3965,4000,4000,3965,728
20241111,091300,212658795,4000,3995,4005,3965,357
20241111,091200,211232180,3965,3950,3965,3930,2210
20241111,091100,202521885,3940,3945,3955,3940,5682
20241111,091000,180094540,3945,3955,3955,3940,3112
20241111,090900,167803430,3960,3960,3965,3955,2387
20241111,090800,158357325,3960,3965,3965,3960,1908
20241111,090700,150801395,3965,3975,3975,3960,1420
20241111,090600,145165095,3965,3975,3995,3960,2666
20241111,090500,134590110,3975,4020,4020,3975,2467
20241111,090400,124768255,3990,4035,4035,3990,9985
20241111,090300,84686060,4050,4040,4050,4025,2430
20241111,090200,74892900,4030,4065,4065,4030,5910
20241111,090100,50915255,4065,4115,4130,4065,4695
20241111,090000,31696740,4130,4055,4140,4055,7753