stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,213400,1451562265,3640,3640,3640,3640,3970
20241112,213300,1451562265,3640,3640,3640,3640,0
20241112,213200,1451562265,3640,3640,3640,3640,0
20241112,213100,1451562265,3640,3640,3640,3640,0
20241112,213000,1451562265,3640,3640,3640,3640,0
20241112,212900,1451562265,3640,3640,3640,3640,0
20241112,212800,1451562265,3640,3640,3640,3640,0
20241112,212700,1451562265,3640,3640,3640,3640,0
20241112,212600,1451562265,3640,3640,3640,3640,0
20241112,212500,1451562265,3640,3640,3640,3640,0
20241112,212400,1451562265,3640,3640,3640,3640,0
20241112,212300,1451562265,3640,3640,3640,3640,0
20241112,212200,1451562265,3640,3640,3640,3640,0
20241112,212100,1451562265,3640,3640,3640,3640,0
20241112,212000,1451562265,3640,3640,3640,3640,0
20241112,211900,1451562265,3640,3640,3640,3640,0
20241112,211800,1451562265,3640,3640,3640,3640,0
20241112,211700,1451562265,3640,3640,3640,3640,0
20241112,211600,1451562265,3640,3640,3640,3640,0
20241112,211500,1451562265,3640,3640,3640,3640,0
20241112,211400,1451562265,3640,3640,3640,3640,0
20241112,211300,1451562265,3640,3640,3640,3640,0
20241112,211200,1451562265,3640,3640,3640,3640,0
20241112,211100,1451562265,3640,3640,3640,3640,0
20241112,211000,1451562265,3640,3640,3640,3640,0
20241112,210900,1451562265,3640,3640,3640,3640,0
20241112,210800,1451562265,3640,3640,3640,3640,0
20241112,210700,1451562265,3640,3640,3640,3640,0
20241112,210600,1451562265,3640,3640,3640,3640,0
20241112,210500,1451562265,3640,3640,3640,3640,0
20241112,210400,1451562265,3640,3640,3640,3640,3970
20241112,210300,1451562265,3640,3640,3640,3640,0
20241112,210200,1451562265,3640,3640,3640,3640,0
20241112,210100,1451562265,3640,3640,3640,3640,0
20241112,210000,1451562265,3640,3640,3640,3640,0
20241112,205900,1451562265,3640,3640,3640,3640,0
20241112,205800,1451562265,3640,3640,3640,3640,0
20241112,205700,1451562265,3640,3640,3640,3640,0
20241112,205600,1451562265,3640,3640,3640,3640,0
20241112,205500,1451562265,3640,3640,3640,3640,0
20241112,205400,1451562265,3640,3640,3640,3640,0
20241112,205300,1451562265,3640,3640,3640,3640,0
20241112,205200,1451562265,3640,3640,3640,3640,0
20241112,205100,1451562265,3640,3640,3640,3640,0
20241112,205000,1451562265,3640,3640,3640,3640,0
20241112,204900,1451562265,3640,3640,3640,3640,0
20241112,204800,1451562265,3640,3640,3640,3640,0
20241112,204700,1451562265,3640,3640,3640,3640,0
20241112,204600,1451562265,3640,3640,3640,3640,0
20241112,204500,1451562265,3640,3640,3640,3640,0
20241112,204400,1451562265,3640,3640,3640,3640,0
20241112,204300,1451562265,3640,3640,3640,3640,0
20241112,204200,1451562265,3640,3640,3640,3640,0
20241112,204100,1451562265,3640,3640,3640,3640,0
20241112,204000,1451562265,3640,3640,3640,3640,0
20241112,203900,1451562265,3640,3640,3640,3640,0
20241112,203800,1451562265,3640,3640,3640,3640,0
20241112,203700,1451562265,3640,3640,3640,3640,0
20241112,203600,1451562265,3640,3640,3640,3640,0
20241112,203500,1451562265,3640,3640,3640,3640,0
20241112,203400,1451562265,3640,3640,3640,3640,3970
20241112,203300,1451562265,3640,3640,3640,3640,0
20241112,203200,1451562265,3640,3640,3640,3640,0
20241112,203100,1451562265,3640,3640,3640,3640,0
20241112,203000,1451562265,3640,3640,3640,3640,0
20241112,202900,1451562265,3640,3640,3640,3640,0
20241112,202800,1451562265,3640,3640,3640,3640,0
20241112,202700,1451562265,3640,3640,3640,3640,0
20241112,202600,1451562265,3640,3640,3640,3640,0
20241112,202500,1451562265,3640,3640,3640,3640,0
20241112,202400,1451562265,3640,3640,3640,3640,0
20241112,202300,1451562265,3640,3640,3640,3640,0
20241112,202200,1451562265,3640,3640,3640,3640,0
20241112,202100,1451562265,3640,3640,3640,3640,0
20241112,202000,1451562265,3640,3640,3640,3640,0
20241112,201900,1451562265,3640,3640,3640,3640,0
20241112,201800,1451562265,3640,3640,3640,3640,0
20241112,201700,1451562265,3640,3640,3640,3640,0
20241112,201600,1451562265,3640,3640,3640,3640,0
20241112,201500,1451562265,3640,3640,3640,3640,0
20241112,201400,1451562265,3640,3640,3640,3640,0
20241112,201300,1451562265,3640,3640,3640,3640,0
20241112,201200,1451562265,3640,3640,3640,3640,0
20241112,201100,1451562265,3640,3640,3640,3640,0
20241112,201000,1451562265,3640,3640,3640,3640,0
20241112,200900,1451562265,3640,3640,3640,3640,0
20241112,200800,1451562265,3640,3640,3640,3640,0
20241112,200700,1451562265,3640,3640,3640,3640,0
20241112,200600,1451562265,3640,3640,3640,3640,0
20241112,200500,1451562265,3640,3640,3640,3640,0
20241112,200400,1451562265,3640,3640,3640,3640,3970
20241112,200300,1451562265,3640,3640,3640,3640,0
20241112,200200,1451562265,3640,3640,3640,3640,0
20241112,200100,1451562265,3640,3640,3640,3640,0
20241112,200000,1451562265,3640,3640,3640,3640,0
20241112,195900,1451562265,3640,3640,3640,3640,0
20241112,195800,1451562265,3640,3640,3640,3640,0
20241112,195700,1451562265,3640,3640,3640,3640,0
20241112,195600,1451562265,3640,3640,3640,3640,0
20241112,195500,1451562265,3640,3640,3640,3640,0
20241112,195400,1451562265,3640,3640,3640,3640,0
20241112,195300,1451562265,3640,3640,3640,3640,0
20241112,195200,1451562265,3640,3640,3640,3640,0
20241112,195100,1451562265,3640,3640,3640,3640,0
20241112,195000,1451562265,3640,3640,3640,3640,0
20241112,194900,1451562265,3640,3640,3640,3640,0
20241112,194800,1451562265,3640,3640,3640,3640,0
20241112,194700,1451562265,3640,3640,3640,3640,0
20241112,194600,1451562265,3640,3640,3640,3640,0
20241112,194500,1451562265,3640,3640,3640,3640,0
20241112,194400,1451562265,3640,3640,3640,3640,0
20241112,194300,1451562265,3640,3640,3640,3640,0
20241112,194200,1451562265,3640,3640,3640,3640,0
20241112,194100,1451562265,3640,3640,3640,3640,0
20241112,194000,1451562265,3640,3640,3640,3640,0
20241112,193900,1451562265,3640,3640,3640,3640,0
20241112,193800,1451562265,3640,3640,3640,3640,0
20241112,193700,1451562265,3640,3640,3640,3640,0
20241112,193600,1451562265,3640,3640,3640,3640,0
20241112,193500,1451562265,3640,3640,3640,3640,0
20241112,193400,1451562265,3640,3640,3640,3640,3970
20241112,193300,1451562265,3640,3640,3640,3640,0
20241112,193200,1451562265,3640,3640,3640,3640,0
20241112,193100,1451562265,3640,3640,3640,3640,0
20241112,193000,1451562265,3640,3640,3640,3640,0
20241112,192900,1451562265,3640,3640,3640,3640,0
20241112,192800,1451562265,3640,3640,3640,3640,0
20241112,192700,1451562265,3640,3640,3640,3640,0
20241112,192600,1451562265,3640,3640,3640,3640,0
20241112,192500,1451562265,3640,3640,3640,3640,0
20241112,192400,1451562265,3640,3640,3640,3640,0
20241112,192300,1451562265,3640,3640,3640,3640,0
20241112,192200,1451562265,3640,3640,3640,3640,0
20241112,192100,1451562265,3640,3640,3640,3640,0
20241112,192000,1451562265,3640,3640,3640,3640,0
20241112,191900,1451562265,3640,3640,3640,3640,0
20241112,191800,1451562265,3640,3640,3640,3640,0
20241112,191700,1451562265,3640,3640,3640,3640,0
20241112,191600,1451562265,3640,3640,3640,3640,0
20241112,191500,1451562265,3640,3640,3640,3640,0
20241112,191400,1451562265,3640,3640,3640,3640,0
20241112,191300,1451562265,3640,3640,3640,3640,0
20241112,191200,1451562265,3640,3640,3640,3640,0
20241112,191100,1451562265,3640,3640,3640,3640,0
20241112,191000,1451562265,3640,3640,3640,3640,0
20241112,190900,1451562265,3640,3640,3640,3640,0
20241112,190800,1451562265,3640,3640,3640,3640,0
20241112,190700,1451562265,3640,3640,3640,3640,0
20241112,190600,1451562265,3640,3640,3640,3640,0
20241112,190500,1451562265,3640,3640,3640,3640,0
20241112,190400,1451562265,3640,3640,3640,3640,3970
20241112,190300,1451562265,3640,3640,3640,3640,0
20241112,190200,1451562265,3640,3640,3640,3640,0
20241112,190100,1451562265,3640,3640,3640,3640,0
20241112,190000,1451562265,3640,3640,3640,3640,0
20241112,185900,1451562265,3640,3640,3640,3640,0
20241112,185800,1451562265,3640,3640,3640,3640,0
20241112,185700,1451562265,3640,3640,3640,3640,0
20241112,185600,1451562265,3640,3640,3640,3640,0
20241112,185500,1451562265,3640,3640,3640,3640,0
20241112,185400,1451562265,3640,3640,3640,3640,0
20241112,185300,1451562265,3640,3640,3640,3640,0
20241112,185200,1451562265,3640,3640,3640,3640,0
20241112,185100,1451562265,3640,3640,3640,3640,0
20241112,185000,1451562265,3640,3640,3640,3640,0
20241112,184900,1451562265,3640,3640,3640,3640,0
20241112,184800,1451562265,3640,3640,3640,3640,0
20241112,184700,1451562265,3640,3640,3640,3640,0
20241112,184600,1451562265,3640,3640,3640,3640,0
20241112,184500,1451562265,3640,3640,3640,3640,0
20241112,184400,1451562265,3640,3640,3640,3640,0
20241112,184300,1451562265,3640,3640,3640,3640,0
20241112,184200,1451562265,3640,3640,3640,3640,0
20241112,184100,1451562265,3640,3640,3640,3640,0
20241112,184000,1451562265,3640,3640,3640,3640,0
20241112,183900,1451562265,3640,3640,3640,3640,0
20241112,183800,1451562265,3640,3640,3640,3640,0
20241112,183700,1451562265,3640,3640,3640,3640,0
20241112,183600,1451562265,3640,3640,3640,3640,0
20241112,183500,1451562265,3640,3640,3640,3640,0
20241112,183400,1451562265,3640,3640,3640,3640,3970
20241112,183300,1451562265,3640,3640,3640,3640,0
20241112,183200,1451562265,3640,3640,3640,3640,0
20241112,183100,1451562265,3640,3640,3640,3640,0
20241112,183000,1451562265,3640,3640,3640,3640,0
20241112,182900,1451562265,3640,3640,3640,3640,0
20241112,182800,1451562265,3640,3640,3640,3640,0
20241112,182700,1451562265,3640,3640,3640,3640,0
20241112,182600,1451562265,3640,3640,3640,3640,0
20241112,182500,1451562265,3640,3640,3640,3640,0
20241112,182400,1451562265,3640,3640,3640,3640,0
20241112,182300,1451562265,3640,3640,3640,3640,0
20241112,182200,1451562265,3640,3640,3640,3640,0
20241112,182100,1451562265,3640,3640,3640,3640,0
20241112,182000,1451562265,3640,3640,3640,3640,0
20241112,181900,1451562265,3640,3640,3640,3640,0
20241112,181800,1451562265,3640,3640,3640,3640,0
20241112,181700,1451562265,3640,3640,3640,3640,0
20241112,181600,1451562265,3640,3640,3640,3640,0
20241112,181500,1451562265,3640,3640,3640,3640,0
20241112,181400,1451562265,3640,3640,3640,3640,0
20241112,181300,1451562265,3640,3640,3640,3640,0
20241112,181200,1451562265,3640,3640,3640,3640,0
20241112,181100,1451562265,3640,3640,3640,3640,0
20241112,181000,1451562265,3640,3640,3640,3640,0
20241112,180900,1451562265,3640,3640,3640,3640,0
20241112,180800,1451562265,3640,3640,3640,3640,0
20241112,180700,1451562265,3640,3640,3640,3640,0
20241112,180600,1451562265,3640,3640,3640,3640,0
20241112,180500,1451562265,3640,3640,3640,3640,0
20241112,180400,1451562265,3640,3640,3640,3640,3970
20241112,180300,1451562265,3640,3640,3640,3640,0
20241112,180200,1451562265,3640,3640,3640,3640,0
20241112,180100,1451562265,3640,3640,3640,3640,0
20241112,180000,1451562265,3640,3640,3640,3640,0
20241112,175900,1451562265,3640,3640,3640,3640,0
20241112,175800,1451562265,3640,3640,3640,3640,0
20241112,175700,1451562265,3640,3640,3640,3640,0
20241112,175600,1451562265,3640,3640,3640,3640,0
20241112,175500,1451562265,3640,3640,3640,3640,0
20241112,175400,1451562265,3640,3640,3640,3640,0
20241112,175300,1451562265,3640,3640,3640,3640,0
20241112,175200,1451562265,3640,3640,3640,3640,0
20241112,175100,1451562265,3640,3640,3640,3640,0
20241112,175000,1451562265,3640,3640,3640,3640,0
20241112,174900,1451562265,3640,3640,3640,3640,0
20241112,174800,1451562265,3640,3640,3640,3640,0
20241112,174700,1451562265,3640,3640,3640,3640,0
20241112,174600,1451562265,3640,3640,3640,3640,0
20241112,174500,1451562265,3640,3640,3640,3640,0
20241112,174400,1451562265,3640,3640,3640,3640,0
20241112,174300,1451562265,3640,3640,3640,3640,0
20241112,174200,1451562265,3640,3640,3640,3640,0
20241112,174100,1451562265,3640,3640,3640,3640,0
20241112,174000,1451562265,3640,3640,3640,3640,0
20241112,173900,1451562265,3640,3640,3640,3640,0
20241112,173800,1451562265,3640,3640,3640,3640,0
20241112,173700,1451562265,3640,3640,3640,3640,0
20241112,173600,1451562265,3640,3640,3640,3640,0
20241112,173500,1451562265,3640,3640,3640,3640,0
20241112,173400,1451562265,3640,3640,3640,3640,3970
20241112,173300,1451562265,3640,3640,3640,3640,0
20241112,173200,1451562265,3640,3640,3640,3640,0
20241112,173100,1451562265,3640,3640,3640,3640,0
20241112,173000,1451562265,3640,3640,3640,3640,0
20241112,172900,1451562265,3640,3640,3640,3640,0
20241112,172800,1451562265,3640,3640,3640,3640,0
20241112,172700,1451562265,3640,3640,3640,3640,0
20241112,172600,1451562265,3640,3640,3640,3640,0
20241112,172500,1451562265,3640,3640,3640,3640,0
20241112,172400,1451562265,3640,3640,3640,3640,0
20241112,172300,1451562265,3640,3640,3640,3640,0
20241112,172200,1451562265,3640,3640,3640,3640,0
20241112,172100,1451562265,3640,3640,3640,3640,0
20241112,172000,1451562265,3640,3640,3640,3640,0
20241112,171900,1451562265,3640,3640,3640,3640,0
20241112,171800,1451562265,3640,3640,3640,3640,0
20241112,171700,1451562265,3640,3640,3640,3640,0
20241112,171600,1451562265,3640,3640,3640,3640,0
20241112,171500,1451562265,3640,3640,3640,3640,0
20241112,171400,1451562265,3640,3640,3640,3640,0
20241112,171300,1451562265,3640,3640,3640,3640,0
20241112,171200,1451562265,3640,3640,3640,3640,0
20241112,171100,1451562265,3640,3640,3640,3640,0
20241112,171000,1451562265,3640,3640,3640,3640,0
20241112,170900,1451562265,3640,3640,3640,3640,0
20241112,170800,1451562265,3640,3640,3640,3640,0
20241112,170700,1451562265,3640,3640,3640,3640,0
20241112,170600,1451562265,3640,3640,3640,3640,0
20241112,170500,1451562265,3640,3640,3640,3640,0
20241112,170400,1451562265,3640,3640,3640,3640,3970
20241112,170300,1451562265,3640,3640,3640,3640,0
20241112,170200,1451562265,3640,3640,3640,3640,0
20241112,170100,1451562265,3640,3640,3640,3640,0
20241112,170000,1451562265,3640,3640,3640,3640,0
20241112,165900,1451562265,3640,3640,3640,3640,0
20241112,165800,1451562265,3640,3640,3640,3640,0
20241112,165700,1451562265,3640,3640,3640,3640,0
20241112,165600,1451562265,3640,3640,3640,3640,0
20241112,165500,1451562265,3640,3640,3640,3640,0
20241112,165400,1451562265,3640,3640,3640,3640,0
20241112,165300,1451562265,3640,3640,3640,3640,0
20241112,165200,1451562265,3640,3640,3640,3640,0
20241112,165100,1451562265,3640,3640,3640,3640,0
20241112,165000,1451562265,3640,3640,3640,3640,0
20241112,164900,1451562265,3640,3640,3640,3640,0
20241112,164800,1451562265,3640,3640,3640,3640,0
20241112,164700,1451562265,3640,3640,3640,3640,0
20241112,164600,1451562265,3640,3640,3640,3640,0
20241112,164500,1451562265,3640,3640,3640,3640,0
20241112,164400,1451562265,3640,3640,3640,3640,0
20241112,164300,1451562265,3640,3640,3640,3640,0
20241112,164200,1451562265,3640,3640,3640,3640,0
20241112,164100,1451562265,3640,3640,3640,3640,0
20241112,164000,1451562265,3640,3640,3640,3640,0
20241112,163900,1451562265,3640,3640,3640,3640,0
20241112,163800,1451562265,3640,3640,3640,3640,0
20241112,163700,1451562265,3640,3640,3640,3640,0
20241112,163600,1451562265,3640,3640,3640,3640,0
20241112,163500,1451562265,3640,3640,3640,3640,0
20241112,163400,1451562265,3640,3640,3640,3640,3970
20241112,163300,1451562265,3640,3640,3640,3640,0
20241112,163200,1451562265,3640,3640,3640,3640,0
20241112,163100,1451562265,3640,3640,3640,3640,0
20241112,163000,1451562265,3640,3640,3640,3640,0
20241112,162900,1451562265,3640,3640,3640,3640,0
20241112,162800,1451562265,3640,3640,3640,3640,0
20241112,162700,1451562265,3640,3640,3640,3640,0
20241112,162600,1451562265,3640,3640,3640,3640,0
20241112,162500,1451562265,3640,3640,3640,3640,0
20241112,162400,1451562265,3640,3640,3640,3640,0
20241112,162300,1451562265,3640,3640,3640,3640,0
20241112,162200,1451562265,3640,3640,3640,3640,0
20241112,162100,1451562265,3640,3640,3640,3640,0
20241112,162000,1451562265,3640,3640,3640,3640,0
20241112,161900,1451562265,3640,3640,3640,3640,0
20241112,161800,1451562265,3640,3640,3640,3640,0
20241112,161700,1451562265,3640,3640,3640,3640,0
20241112,161600,1451562265,3640,3640,3640,3640,0
20241112,161500,1451562265,3640,3640,3640,3640,0
20241112,161400,1451562265,3640,3640,3640,3640,0
20241112,161300,1451562265,3640,3640,3640,3640,0
20241112,161200,1451562265,3640,3640,3640,3640,0
20241112,161100,1451562265,3640,3640,3640,3640,0
20241112,161000,1451562265,3640,3640,3640,3640,0
20241112,160900,1451562265,3640,3640,3640,3640,0
20241112,160800,1451562265,3640,3640,3640,3640,0
20241112,160700,1451562265,3640,3640,3640,3640,0
20241112,160600,1451562265,3640,3640,3640,3640,0
20241112,160500,1451562265,3640,3640,3640,3640,0
20241112,160400,1451562265,3640,3640,3640,3640,3970
20241112,160300,1451562265,3640,3640,3640,3640,0
20241112,160200,1451562265,3640,3640,3640,3640,0
20241112,160100,1451562265,3640,3640,3640,3640,0
20241112,160000,1451562265,3640,3640,3640,3640,0
20241112,155900,1451562265,3640,3640,3640,3640,0
20241112,155800,1451562265,3640,3640,3640,3640,0
20241112,155700,1451562265,3640,3640,3640,3640,0
20241112,155600,1451562265,3640,3640,3640,3640,0
20241112,155500,1451562265,3640,3640,3640,3640,0
20241112,155400,1451562265,3640,3640,3640,3640,0
20241112,155300,1451562265,3640,3640,3640,3640,0
20241112,155200,1451562265,3640,3640,3640,3640,0
20241112,155100,1451562265,3640,3640,3640,3640,0
20241112,155000,1451562265,3640,3640,3640,3640,0
20241112,154900,1451562265,3640,3640,3640,3640,0
20241112,154800,1451562265,3640,3640,3640,3640,0
20241112,154700,1451562265,3640,3640,3640,3640,0
20241112,154600,1451562265,3640,3640,3640,3640,0
20241112,154500,1451562265,3640,3640,3640,3640,0
20241112,154400,1451562265,3640,3640,3640,3640,0
20241112,154300,1451562265,3640,3640,3640,3640,0
20241112,154200,1451562265,3640,3640,3640,3640,0
20241112,154100,1451562265,3640,3640,3640,3640,0
20241112,154000,1451562265,3640,3640,3640,3640,0
20241112,153900,1451562265,3640,3640,3640,3640,0
20241112,153800,1451562265,3640,3640,3640,3640,0
20241112,153700,1451562265,3640,3640,3640,3640,0
20241112,153600,1451562265,3640,3640,3640,3640,0
20241112,153500,1451562265,3640,3640,3640,3640,0
20241112,153400,1451562265,3640,3640,3640,3640,3970
20241112,153300,1451562265,3640,3640,3640,3640,0
20241112,153200,1451562265,3640,3640,3640,3640,0
20241112,153100,1451562265,3640,3640,3640,3640,0
20241112,153000,1451562265,3640,3640,3640,3640,3970
20241112,152900,1437111465,3670,3670,3670,3670,0
20241112,152800,1437111465,3670,3670,3670,3670,0
20241112,152700,1437111465,3670,3670,3670,3670,0
20241112,152600,1437111465,3670,3670,3670,3670,0
20241112,152500,1437111465,3670,3670,3670,3670,0
20241112,152400,1437111465,3670,3670,3670,3670,0
20241112,152300,1437111465,3670,3670,3670,3670,0
20241112,152200,1437111465,3670,3670,3670,3670,0
20241112,152100,1437111465,3670,3670,3670,3670,0
20241112,152000,1437111465,3670,3670,3670,3670,0
20241112,151900,1437111465,3670,3645,3670,3640,2294
20241112,151800,1428717745,3645,3645,3645,3645,301
20241112,151700,1427620600,3640,3650,3650,3640,2457
20241112,151600,1418662925,3645,3645,3645,3645,25
20241112,151500,1418571800,3670,3650,3675,3640,1854
20241112,151400,1411814770,3645,3660,3660,3645,2106
20241112,151300,1404132720,3645,3645,3645,3645,1140
20241112,151200,1399977420,3645,3650,3650,3645,520
20241112,151100,1398079675,3650,3650,3650,3650,2800
20241112,151000,1387859675,3655,3655,3655,3655,297
20241112,150900,1386774140,3655,3670,3670,3655,789
20241112,150800,1383880325,3675,3675,3675,3675,21
20241112,150700,1383803150,3675,3675,3675,3675,296
20241112,150600,1382715350,3670,3670,3670,3670,612
20241112,150500,1380469310,3670,3665,3670,3665,577
20241112,150400,1378353105,3665,3665,3665,3665,669
20241112,150300,1375901220,3675,3680,3680,3670,2334
20241112,150200,1367325555,3680,3665,3680,3665,1646
20241112,150100,1361285045,3665,3660,3665,3660,632
20241112,150000,1358971205,3660,3665,3665,3660,356
20241112,145900,1357666490,3660,3660,3660,3660,200
20241112,145800,1356934490,3660,3660,3660,3655,5990
20241112,145700,1335030990,3660,3660,3660,3660,1169
20241112,145600,1330752450,3660,3660,3660,3660,530
20241112,145500,1328812650,3660,3660,3660,3660,663
20241112,145400,1326386070,3660,3665,3665,3660,2107
20241112,145300,1318667475,3665,3670,3670,3665,73
20241112,145200,1318399720,3670,3670,3670,3670,20
20241112,145100,1318326320,3670,3670,3670,3670,130
20241112,145000,1317849220,3670,3685,3685,3670,240
20241112,144900,1316965420,3685,3685,3685,3685,30
20241112,144800,1316854870,3685,3665,3685,3665,748
20241112,144700,1314108565,3670,3670,3670,3665,1624
20241112,144600,1308153485,3665,3670,3670,3665,1043
20241112,144500,1304329180,3670,3665,3670,3665,194
20241112,144400,1303617950,3665,3665,3665,3665,1
20241112,144300,1303614285,3670,3670,3670,3670,1999
20241112,144200,1296277955,3670,3670,3670,3670,101
20241112,144100,1295907285,3665,3665,3665,3665,0
20241112,144000,1295907285,3665,3665,3665,3665,0
20241112,143900,1295907285,3665,3665,3670,3665,2124
20241112,143800,1288117300,3665,3670,3670,3665,185
20241112,143700,1287438850,3670,3675,3675,3670,963
20241112,143600,1283900180,3685,3685,3685,3685,0
20241112,143500,1283900180,3685,3675,3685,3675,30
20241112,143400,1283789730,3675,3675,3675,3675,0
20241112,143300,1283789730,3675,3670,3675,3670,466
20241112,143200,1282078760,3670,3675,3675,3670,1245
20241112,143100,1277509485,3670,3670,3670,3665,869
20241112,143000,1274321065,3670,3675,3675,3670,1348
20241112,142900,1269373780,3675,3675,3675,3675,0
20241112,142800,1269373780,3675,3675,3675,3675,0
20241112,142700,1269373780,3675,3675,3675,3675,812
20241112,142600,1266389680,3675,3675,3675,3675,20
20241112,142500,1266316180,3675,3675,3675,3675,43
20241112,142400,1266158155,3675,3675,3675,3675,0
20241112,142300,1266158155,3675,3680,3680,3675,700
20241112,142200,1263584155,3685,3685,3685,3685,467
20241112,142100,1261863260,3680,3690,3690,3680,1349
20241112,142000,1256885630,3690,3690,3690,3690,170
20241112,141900,1256258330,3690,3690,3690,3690,290
20241112,141800,1255188230,3690,3690,3690,3690,5
20241112,141700,1255169780,3690,3690,3690,3690,2120
20241112,141600,1247346980,3705,3705,3705,3705,26
20241112,141500,1247250650,3700,3700,3705,3700,761
20241112,141400,1244434170,3705,3700,3705,3700,372
20241112,141300,1243057590,3700,3700,3700,3700,589
20241112,141200,1240878290,3705,3705,3705,3705,434
20241112,141100,1239270320,3700,3700,3700,3700,541
20241112,141000,1237268620,3690,3690,3690,3690,406
20241112,140900,1235770480,3690,3690,3690,3690,1
20241112,140800,1235766790,3690,3690,3690,3690,50
20241112,140700,1235582290,3690,3700,3700,3690,80
20241112,140600,1235286990,3705,3700,3705,3700,73
20241112,140500,1235016875,3700,3700,3700,3700,1018
20241112,140400,1231250275,3700,3700,3700,3700,15
20241112,140300,1231194775,3700,3700,3700,3700,475
20241112,140200,1229437275,3700,3700,3700,3700,83
20241112,140100,1229130175,3695,3695,3695,3695,50
20241112,140000,1228945425,3690,3690,3695,3690,1181
20241112,135900,1224587310,3690,3690,3690,3690,0
20241112,135800,1224587310,3690,3690,3690,3690,100
20241112,135700,1224218310,3675,3675,3675,3675,555
20241112,135600,1222178685,3690,3690,3690,3690,0
20241112,135500,1222178685,3690,3690,3690,3690,100
20241112,135400,1221809685,3675,3675,3675,3675,0
20241112,135300,1221809685,3675,3675,3675,3675,100
20241112,135200,1221442185,3675,3675,3675,3675,276
20241112,135100,1220427885,3675,3675,3675,3675,51
20241112,135000,1220240460,3675,3690,3690,3675,524
20241112,134900,1218314310,3690,3690,3690,3690,0
20241112,134800,1218314310,3690,3690,3690,3690,0
20241112,134700,1218314310,3690,3690,3690,3690,0
20241112,134600,1218314310,3690,3685,3690,3675,1754
20241112,134500,1211863005,3685,3685,3685,3685,1
20241112,134400,1211859320,3690,3690,3690,3690,30
20241112,134300,1211748620,3685,3685,3685,3685,0
20241112,134200,1211748620,3685,3685,3685,3685,0
20241112,134100,1211748620,3685,3685,3685,3685,892
20241112,134000,1208461600,3685,3685,3685,3685,0
20241112,133900,1208461600,3685,3685,3685,3685,45
20241112,133800,1208295775,3685,3685,3685,3685,0
20241112,133700,1208295775,3685,3685,3685,3685,142
20241112,133600,1207772505,3685,3685,3685,3685,5
20241112,133500,1207754080,3685,3685,3685,3685,0
20241112,133400,1207754080,3685,3685,3685,3685,254
20241112,133300,1206818090,3695,3695,3695,3695,1
20241112,133200,1206814395,3685,3685,3685,3685,1653
20241112,133100,1200723090,3690,3685,3690,3685,1260
20241112,133000,1196076635,3685,3685,3685,3685,42
20241112,132900,1195921865,3690,3690,3690,3690,59
20241112,132800,1195704155,3690,3690,3690,3690,1
20241112,132700,1195700465,3690,3685,3690,3675,155
20241112,132600,1195130640,3690,3690,3690,3690,2
20241112,132500,1195123260,3685,3685,3685,3685,0
20241112,132400,1195123260,3685,3690,3690,3685,2
20241112,132300,1195115885,3690,3690,3690,3690,35
20241112,132200,1194986735,3690,3690,3690,3690,104
20241112,132100,1194602975,3695,3695,3695,3695,1
20241112,132000,1194599280,3695,3695,3695,3695,57
20241112,131900,1194388665,3695,3695,3695,3695,1
20241112,131800,1194384970,3695,3675,3695,3675,2
20241112,131700,1194377600,3675,3675,3675,3675,1
20241112,131600,1194373925,3675,3675,3675,3675,1141
20241112,131500,1190180750,3675,3675,3675,3675,111
20241112,131400,1189772825,3675,3675,3675,3675,176
20241112,131300,1189126025,3675,3675,3675,3675,26
20241112,131200,1189030475,3675,3700,3700,3675,232
20241112,131100,1188175575,3700,3700,3700,3700,0
20241112,131000,1188175575,3700,3700,3700,3700,0
20241112,130900,1188175575,3700,3690,3700,3675,862
20241112,130800,1185004965,3690,3690,3690,3690,0
20241112,130700,1185004965,3690,3695,3695,3690,124
20241112,130600,1184547205,3700,3695,3700,3695,1071
20241112,130500,1180588840,3695,3690,3695,3690,35
20241112,130400,1180459520,3690,3690,3690,3690,4
20241112,130300,1180444760,3690,3690,3690,3690,200
20241112,130200,1179706760,3680,3680,3680,3680,289
20241112,130100,1178643240,3695,3695,3695,3695,100
20241112,130000,1178273740,3680,3680,3680,3680,1102
20241112,125900,1174218380,3680,3680,3680,3680,500
20241112,125800,1172378380,3680,3685,3685,3680,2
20241112,125700,1172371015,3680,3680,3680,3680,4
20241112,125600,1172356295,3680,3685,3685,3680,385
20241112,125500,1170937595,3680,3680,3680,3680,100
20241112,125400,1170569595,3680,3680,3680,3680,3284
20241112,125300,1158484475,3695,3695,3695,3695,31
20241112,125200,1158369930,3695,3695,3695,3685,61
20241112,125100,1158144545,3695,3690,3695,3690,30
20241112,125000,1158033700,3695,3695,3695,3695,2
20241112,124900,1158026310,3695,3695,3695,3695,9
20241112,124800,1157993055,3695,3695,3695,3695,0
20241112,124700,1157993055,3695,3695,3695,3695,1137
20241112,124600,1153791840,3680,3690,3690,3680,465
20241112,124500,1152077875,3695,3695,3695,3695,0
20241112,124400,1152077875,3695,3695,3695,3695,0
20241112,124300,1152077875,3695,3695,3695,3695,198
20241112,124200,1151346265,3695,3695,3695,3695,36
20241112,124100,1151213245,3695,3695,3695,3695,0
20241112,124000,1151213245,3695,3695,3695,3695,0
20241112,123900,1151213245,3695,3695,3695,3695,2
20241112,123800,1151205855,3695,3690,3695,3690,90
20241112,123700,1150873705,3690,3690,3690,3690,500
20241112,123600,1149028705,3695,3695,3695,3695,33
20241112,123500,1148906770,3695,3695,3695,3695,300
20241112,123400,1147798270,3695,3695,3695,3695,252
20241112,123300,1146867130,3695,3695,3695,3675,1160
20241112,123200,1142588830,3675,3675,3675,3675,0
20241112,123100,1142588830,3675,3690,3690,3675,300
20241112,123000,1141486295,3675,3675,3675,3675,200
20241112,122900,1140751295,3675,3675,3675,3675,612
20241112,122800,1138502195,3700,3675,3700,3675,1006
20241112,122700,1134801445,3700,3680,3700,3680,702
20241112,122600,1132218065,3680,3680,3680,3680,147
20241112,122500,1131677105,3680,3680,3680,3680,0
20241112,122400,1131677105,3680,3680,3680,3680,180
20241112,122300,1131014705,3680,3685,3685,3680,767
20241112,122200,1128191995,3700,3685,3700,3685,129
20241112,122100,1127715725,3685,3690,3690,3685,29
20241112,122000,1127608855,3690,3690,3690,3690,1463
20241112,121900,1122210385,3705,3705,3705,3705,0
20241112,121800,1122210385,3705,3705,3705,3705,0
20241112,121700,1122210385,3705,3705,3705,3705,0
20241112,121600,1122210385,3705,3680,3705,3680,12
20241112,121500,1122166175,3680,3680,3680,3680,1
20241112,121400,1122162495,3685,3695,3695,3685,27
20241112,121300,1122062940,3680,3695,3695,3680,500
20241112,121200,1120220730,3695,3695,3695,3695,400
20241112,121100,1118742730,3695,3715,3715,3695,59
20241112,121000,1118523640,3715,3695,3715,3695,59
20241112,120900,1118305435,3715,3715,3715,3715,0
20241112,120800,1118305435,3715,3715,3715,3715,4
20241112,120700,1118290575,3715,3705,3715,3680,852
20241112,120600,1115148920,3705,3705,3705,3705,11
20241112,120500,1115108165,3685,3685,3685,3685,0
20241112,120400,1115108165,3685,3685,3685,3685,1254
20241112,120300,1110487175,3685,3690,3690,3685,955
20241112,120200,1106966940,3690,3690,3690,3690,0
20241112,120100,1106966940,3690,3690,3690,3690,0
20241112,120000,1106966940,3690,3690,3695,3690,170
20241112,115900,1106339620,3690,3690,3690,3690,300
20241112,115800,1105232620,3690,3690,3690,3690,1
20241112,115700,1105228930,3690,3690,3690,3690,430
20241112,115600,1103642230,3690,3690,3690,3690,500
20241112,115500,1101797230,3720,3690,3720,3685,2728
20241112,115400,1091697780,3690,3690,3690,3685,650
20241112,115300,1089301280,3690,3690,3690,3690,200
20241112,115200,1088563280,3690,3690,3690,3690,552
20241112,115100,1086526400,3690,3690,3690,3690,615
20241112,115000,1084257050,3690,3690,3690,3690,740
20241112,114900,1081526450,3690,3690,3690,3690,82
20241112,114800,1081223870,3690,3690,3690,3690,1
20241112,114700,1081220180,3690,3690,3690,3690,1
20241112,114600,1081216490,3705,3685,3710,3685,5338
20241112,114500,1061460380,3685,3685,3685,3685,50
20241112,114400,1061276130,3685,3685,3685,3685,49
20241112,114300,1061095565,3685,3705,3705,3685,104
20241112,114200,1060712220,3710,3710,3710,3710,0
20241112,114100,1060712220,3710,3710,3710,3710,0
20241112,114000,1060712220,3710,3710,3710,3710,0
20241112,113900,1060712220,3710,3685,3710,3680,1186
20241112,113800,1056343225,3690,3690,3690,3690,1184
20241112,113700,1051974265,3690,3690,3690,3690,116
20241112,113600,1051546225,3690,3690,3690,3690,695
20241112,113500,1048981675,3695,3695,3695,3695,100
20241112,113400,1048612175,3695,3695,3695,3695,400
20241112,113300,1047134175,3695,3695,3695,3695,8
20241112,113200,1047104615,3705,3705,3705,3705,40
20241112,113100,1046956415,3705,3705,3705,3705,0
20241112,113000,1046956415,3705,3705,3705,3705,315
20241112,112900,1045789340,3705,3700,3705,3700,616
20241112,112800,1043509075,3690,3690,3690,3690,550
20241112,112700,1041479575,3695,3695,3695,3695,150
20241112,112600,1040925325,3690,3690,3690,3690,0
20241112,112500,1040925325,3690,3690,3690,3690,0
20241112,112400,1040925325,3690,3695,3695,3690,107
20241112,112300,1040530490,3695,3705,3705,3695,304
20241112,112200,1039406350,3705,3690,3705,3685,7000
20241112,112100,1013553745,3695,3705,3705,3695,4948
20241112,112000,995240525,3705,3705,3705,3705,604
20241112,111900,993002705,3705,3710,3710,3705,2000
20241112,111800,985587945,3720,3720,3720,3720,25
20241112,111700,985494945,3710,3720,3720,3710,172
20241112,111600,984856075,3720,3725,3725,3720,238
20241112,111500,983970525,3730,3730,3730,3730,25
20241112,111400,983877275,3735,3720,3735,3720,445
20241112,111300,982220555,3735,3735,3735,3735,1096
20241112,111200,978126995,3735,3740,3740,3730,745
20241112,111100,975344085,3745,3745,3745,3745,9
20241112,111000,975310380,3750,3745,3750,3745,201
20241112,110900,974557630,3750,3750,3750,3740,878
20241112,110800,971265740,3745,3735,3750,3735,108
20241112,110700,970862185,3735,3730,3735,3730,3
20241112,110600,970850985,3735,3735,3735,3720,67
20241112,110500,970601040,3735,3735,3735,3735,60
20241112,110400,970376940,3725,3720,3725,3720,624
20241112,110300,968053540,3720,3720,3720,3720,0
20241112,110200,968053540,3720,3720,3720,3720,301
20241112,110100,966933820,3715,3715,3715,3710,490
20241112,110000,965115420,3710,3710,3710,3710,16
20241112,105900,965056060,3715,3715,3715,3715,20
20241112,105800,964981760,3705,3705,3715,3705,636
20241112,105700,962625040,3705,3705,3705,3705,50
20241112,105600,962439790,3715,3710,3715,3705,624
20241112,105500,960126975,3725,3725,3725,3725,717
20241112,105400,957456150,3725,3725,3725,3725,0
20241112,105300,957456150,3725,3715,3725,3710,959
20241112,105200,953895885,3725,3725,3725,3725,5
20241112,105100,953877260,3725,3715,3725,3715,1758
20241112,105000,947338710,3720,3710,3720,3710,40
20241112,104900,947190010,3710,3720,3720,3710,335
20241112,104800,945945810,3725,3725,3725,3725,2
20241112,104700,945938360,3725,3725,3730,3705,914
20241112,104600,942545380,3720,3730,3730,3720,353
20241112,104500,941232015,3730,3740,3750,3730,673
20241112,104400,938717565,3740,3720,3740,3715,34
20241112,104300,938591185,3725,3715,3735,3710,7914
20241112,104200,909195505,3710,3715,3715,3710,952
20241112,104100,905663575,3710,3710,3710,3710,182
20241112,104000,904988355,3705,3705,3710,3705,242
20241112,103900,904091545,3710,3710,3710,3710,3
20241112,103800,904080415,3710,3710,3710,3710,76
20241112,103700,903798455,3710,3710,3710,3710,222
20241112,103600,902974835,3715,3715,3715,3710,1435
20241112,103500,897643820,3715,3700,3715,3700,3774
20241112,103400,883662385,3700,3690,3700,3690,60
20241112,103300,883440685,3700,3695,3700,3690,1224
20241112,103200,878918025,3695,3690,3695,3690,766
20241112,103100,876087855,3690,3685,3690,3685,599
20241112,103000,873880040,3685,3685,3685,3685,1134
20241112,102900,869701250,3685,3685,3685,3685,2
20241112,102800,869693880,3685,3695,3695,3685,4
20241112,102700,869679130,3685,3685,3685,3685,0
20241112,102600,869679130,3685,3695,3695,3685,506
20241112,102500,867813470,3695,3695,3700,3695,51
20241112,102400,867625015,3700,3700,3700,3695,188
20241112,102300,866929765,3700,3700,3700,3700,0
20241112,102200,866929765,3700,3695,3700,3695,50
20241112,102100,866744770,3695,3695,3695,3695,11
20241112,102000,866704125,3700,3700,3700,3700,0
20241112,101900,866704125,3700,3695,3700,3695,799
20241112,101800,863748095,3695,3685,3695,3680,275
20241112,101700,862733210,3700,3685,3700,3680,1225
20241112,101600,858220690,3685,3685,3685,3685,0
20241112,101500,858220690,3685,3690,3690,3685,2696
20241112,101400,848272465,3690,3690,3690,3690,89
20241112,101300,847944055,3705,3705,3705,3705,1
20241112,101200,847940350,3705,3700,3705,3685,62
20241112,101100,847711265,3705,3700,3705,3680,1935
20241112,101000,840570835,3700,3710,3710,3700,26
20241112,100900,840474560,3710,3710,3710,3710,0
20241112,100800,840474560,3710,3710,3710,3710,562
20241112,100700,838389540,3720,3725,3725,3710,22
20241112,100600,838307745,3725,3705,3725,3705,125
20241112,100500,837844460,3705,3690,3705,3690,8744
20241112,100400,805531275,3690,3690,3690,3690,64
20241112,100300,805295115,3680,3680,3680,3680,210
20241112,100200,804522315,3680,3690,3690,3680,33
20241112,100100,804400845,3695,3690,3695,3690,4376
20241112,100000,788232070,3685,3685,3685,3685,1
20241112,095900,788228385,3690,3660,3690,3660,2457
20241112,095800,779168985,3655,3675,3675,3655,991
20241112,095700,775528180,3645,3670,3675,3645,1189
20241112,095600,771162135,3670,3645,3670,3640,503
20241112,095500,769329175,3645,3645,3685,3640,1043
20241112,095400,765514820,3640,3640,3665,3640,75
20241112,095300,765240070,3665,3635,3665,3635,3854
20241112,095200,751147180,3635,3635,3635,3635,1680
20241112,095100,745040380,3635,3635,3640,3630,2550
20241112,095000,735770355,3660,3660,3660,3635,5089
20241112,094900,717226925,3660,3655,3670,3655,2089
20241112,094800,709584610,3665,3650,3665,3650,331
20241112,094700,708374975,3645,3650,3665,3645,4185
20241112,094600,693097275,3655,3660,3660,3655,794
20241112,094500,690194155,3665,3665,3685,3665,2007
20241112,094400,682837170,3665,3670,3680,3665,635
20241112,094300,680503495,3680,3680,3680,3680,235
20241112,094200,679638695,3680,3690,3690,3665,3123
20241112,094100,668152640,3690,3680,3690,3680,129
20241112,094000,667676820,3675,3665,3680,3665,1252
20241112,093900,663078010,3665,3650,3670,3650,1367
20241112,093800,658079950,3675,3680,3680,3650,1596
20241112,093700,652253975,3675,3675,3675,3670,1858
20241112,093600,645426075,3675,3645,3675,3645,578
20241112,093500,643303685,3645,3665,3665,3645,593
20241112,093400,641141730,3665,3650,3665,3645,1517
20241112,093300,635603125,3650,3675,3675,3650,207
20241112,093200,634844850,3660,3660,3675,3660,238
20241112,093100,633970320,3660,3660,3660,3650,5639
20241112,093000,613340015,3660,3665,3665,3660,1609
20241112,092900,607443525,3665,3685,3690,3660,238
20241112,092800,606567295,3690,3690,3690,3690,63
20241112,092700,606334825,3685,3670,3695,3655,1811
20241112,092600,599648970,3665,3660,3665,3630,1522
20241112,092500,594113825,3660,3640,3660,3640,4518
20241112,092400,577634055,3640,3625,3640,3610,14575
20241112,092300,524756980,3615,3630,3660,3615,5343
20241112,092200,505387030,3630,3650,3670,3625,7025
20241112,092100,479779740,3660,3665,3675,3650,10871
20241112,092000,439971915,3665,3690,3690,3665,6145
20241112,091900,417380685,3700,3690,3700,3675,3579
20241112,091800,404184700,3680,3695,3700,3680,3168
20241112,091700,392486190,3695,3700,3735,3695,2199
20241112,091600,384345405,3735,3700,3735,3695,3562
20241112,091500,371167095,3700,3720,3740,3700,8557
20241112,091400,339436970,3720,3775,3775,3720,1156
20241112,091300,335098310,3735,3755,3780,3735,1123
20241112,091200,330894975,3745,3720,3745,3720,5161
20241112,091100,311658275,3720,3720,3735,3720,2875
20241112,091000,300954095,3720,3705,3720,3695,3795
20241112,090900,286897025,3710,3725,3725,3700,5566
20241112,090800,266252175,3725,3735,3750,3725,992
20241112,090700,262550375,3755,3765,3775,3730,5592
20241112,090600,241599695,3780,3770,3780,3760,3885
20241112,090500,226971665,3765,3760,3780,3760,2323
20241112,090400,218214720,3765,3770,3780,3760,2692
20241112,090300,208074475,3770,3780,3785,3770,223
20241112,090200,207232365,3790,3780,3790,3755,5451
20241112,090100,186624575,3755,3765,3785,3730,5031
20241112,090000,167731135,3765,3725,3810,3725,44842