stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,213500,329401701,1256,1256,1256,1256,5132
20241111,213400,329401701,1256,1256,1256,1256,0
20241111,213300,329401701,1256,1256,1256,1256,0
20241111,213200,329401701,1256,1256,1256,1256,0
20241111,213100,329401701,1256,1256,1256,1256,0
20241111,213000,329401701,1256,1256,1256,1256,0
20241111,212900,329401701,1256,1256,1256,1256,0
20241111,212800,329401701,1256,1256,1256,1256,0
20241111,212700,329401701,1256,1256,1256,1256,0
20241111,212600,329401701,1256,1256,1256,1256,0
20241111,212500,329401701,1256,1256,1256,1256,0
20241111,212400,329401701,1256,1256,1256,1256,0
20241111,212300,329401701,1256,1256,1256,1256,0
20241111,212200,329401701,1256,1256,1256,1256,0
20241111,212100,329401701,1256,1256,1256,1256,0
20241111,212000,329401701,1256,1256,1256,1256,0
20241111,211900,329401701,1256,1256,1256,1256,0
20241111,211800,329401701,1256,1256,1256,1256,0
20241111,211700,329401701,1256,1256,1256,1256,0
20241111,211600,329401701,1256,1256,1256,1256,0
20241111,211500,329401701,1256,1256,1256,1256,0
20241111,211400,329401701,1256,1256,1256,1256,0
20241111,211300,329401701,1256,1256,1256,1256,0
20241111,211200,329401701,1256,1256,1256,1256,0
20241111,211100,329401701,1256,1256,1256,1256,0
20241111,211000,329401701,1256,1256,1256,1256,0
20241111,210900,329401701,1256,1256,1256,1256,0
20241111,210800,329401701,1256,1256,1256,1256,0
20241111,210700,329401701,1256,1256,1256,1256,0
20241111,210600,329401701,1256,1256,1256,1256,0
20241111,210500,329401701,1256,1256,1256,1256,5132
20241111,210400,329401701,1256,1256,1256,1256,0
20241111,210300,329401701,1256,1256,1256,1256,0
20241111,210200,329401701,1256,1256,1256,1256,0
20241111,210100,329401701,1256,1256,1256,1256,0
20241111,210000,329401701,1256,1256,1256,1256,0
20241111,205900,329401701,1256,1256,1256,1256,0
20241111,205800,329401701,1256,1256,1256,1256,0
20241111,205700,329401701,1256,1256,1256,1256,0
20241111,205600,329401701,1256,1256,1256,1256,0
20241111,205500,329401701,1256,1256,1256,1256,0
20241111,205400,329401701,1256,1256,1256,1256,0
20241111,205300,329401701,1256,1256,1256,1256,0
20241111,205200,329401701,1256,1256,1256,1256,0
20241111,205100,329401701,1256,1256,1256,1256,0
20241111,205000,329401701,1256,1256,1256,1256,0
20241111,204900,329401701,1256,1256,1256,1256,0
20241111,204800,329401701,1256,1256,1256,1256,0
20241111,204700,329401701,1256,1256,1256,1256,0
20241111,204600,329401701,1256,1256,1256,1256,0
20241111,204500,329401701,1256,1256,1256,1256,0
20241111,204400,329401701,1256,1256,1256,1256,0
20241111,204300,329401701,1256,1256,1256,1256,0
20241111,204200,329401701,1256,1256,1256,1256,0
20241111,204100,329401701,1256,1256,1256,1256,0
20241111,204000,329401701,1256,1256,1256,1256,0
20241111,203900,329401701,1256,1256,1256,1256,0
20241111,203800,329401701,1256,1256,1256,1256,0
20241111,203700,329401701,1256,1256,1256,1256,0
20241111,203600,329401701,1256,1256,1256,1256,0
20241111,203500,329401701,1256,1256,1256,1256,5132
20241111,203400,329401701,1256,1256,1256,1256,0
20241111,203300,329401701,1256,1256,1256,1256,0
20241111,203200,329401701,1256,1256,1256,1256,0
20241111,203100,329401701,1256,1256,1256,1256,0
20241111,203000,329401701,1256,1256,1256,1256,0
20241111,202900,329401701,1256,1256,1256,1256,0
20241111,202800,329401701,1256,1256,1256,1256,0
20241111,202700,329401701,1256,1256,1256,1256,0
20241111,202600,329401701,1256,1256,1256,1256,0
20241111,202500,329401701,1256,1256,1256,1256,0
20241111,202400,329401701,1256,1256,1256,1256,0
20241111,202300,329401701,1256,1256,1256,1256,0
20241111,202200,329401701,1256,1256,1256,1256,0
20241111,202100,329401701,1256,1256,1256,1256,0
20241111,202000,329401701,1256,1256,1256,1256,0
20241111,201900,329401701,1256,1256,1256,1256,0
20241111,201800,329401701,1256,1256,1256,1256,0
20241111,201700,329401701,1256,1256,1256,1256,0
20241111,201600,329401701,1256,1256,1256,1256,0
20241111,201500,329401701,1256,1256,1256,1256,0
20241111,201400,329401701,1256,1256,1256,1256,0
20241111,201300,329401701,1256,1256,1256,1256,0
20241111,201200,329401701,1256,1256,1256,1256,0
20241111,201100,329401701,1256,1256,1256,1256,0
20241111,201000,329401701,1256,1256,1256,1256,0
20241111,200900,329401701,1256,1256,1256,1256,0
20241111,200800,329401701,1256,1256,1256,1256,0
20241111,200700,329401701,1256,1256,1256,1256,0
20241111,200600,329401701,1256,1256,1256,1256,0
20241111,200500,329401701,1256,1256,1256,1256,5132
20241111,200400,329401701,1256,1256,1256,1256,0
20241111,200300,329401701,1256,1256,1256,1256,0
20241111,200200,329401701,1256,1256,1256,1256,0
20241111,200100,329401701,1256,1256,1256,1256,0
20241111,200000,329401701,1256,1256,1256,1256,0
20241111,195900,329401701,1256,1256,1256,1256,0
20241111,195800,329401701,1256,1256,1256,1256,0
20241111,195700,329401701,1256,1256,1256,1256,0
20241111,195600,329401701,1256,1256,1256,1256,0
20241111,195500,329401701,1256,1256,1256,1256,0
20241111,195400,329401701,1256,1256,1256,1256,0
20241111,195300,329401701,1256,1256,1256,1256,0
20241111,195200,329401701,1256,1256,1256,1256,0
20241111,195100,329401701,1256,1256,1256,1256,0
20241111,195000,329401701,1256,1256,1256,1256,0
20241111,194900,329401701,1256,1256,1256,1256,0
20241111,194800,329401701,1256,1256,1256,1256,0
20241111,194700,329401701,1256,1256,1256,1256,0
20241111,194600,329401701,1256,1256,1256,1256,0
20241111,194500,329401701,1256,1256,1256,1256,0
20241111,194400,329401701,1256,1256,1256,1256,0
20241111,194300,329401701,1256,1256,1256,1256,0
20241111,194200,329401701,1256,1256,1256,1256,0
20241111,194100,329401701,1256,1256,1256,1256,0
20241111,194000,329401701,1256,1256,1256,1256,0
20241111,193900,329401701,1256,1256,1256,1256,0
20241111,193800,329401701,1256,1256,1256,1256,0
20241111,193700,329401701,1256,1256,1256,1256,0
20241111,193600,329401701,1256,1256,1256,1256,0
20241111,193500,329401701,1256,1256,1256,1256,5132
20241111,193400,329401701,1256,1256,1256,1256,0
20241111,193300,329401701,1256,1256,1256,1256,0
20241111,193200,329401701,1256,1256,1256,1256,0
20241111,193100,329401701,1256,1256,1256,1256,0
20241111,193000,329401701,1256,1256,1256,1256,0
20241111,192900,329401701,1256,1256,1256,1256,0
20241111,192800,329401701,1256,1256,1256,1256,0
20241111,192700,329401701,1256,1256,1256,1256,0
20241111,192600,329401701,1256,1256,1256,1256,0
20241111,192500,329401701,1256,1256,1256,1256,0
20241111,192400,329401701,1256,1256,1256,1256,0
20241111,192300,329401701,1256,1256,1256,1256,0
20241111,192200,329401701,1256,1256,1256,1256,0
20241111,192100,329401701,1256,1256,1256,1256,0
20241111,192000,329401701,1256,1256,1256,1256,0
20241111,191900,329401701,1256,1256,1256,1256,0
20241111,191800,329401701,1256,1256,1256,1256,0
20241111,191700,329401701,1256,1256,1256,1256,0
20241111,191600,329401701,1256,1256,1256,1256,0
20241111,191500,329401701,1256,1256,1256,1256,0
20241111,191400,329401701,1256,1256,1256,1256,0
20241111,191300,329401701,1256,1256,1256,1256,0
20241111,191200,329401701,1256,1256,1256,1256,0
20241111,191100,329401701,1256,1256,1256,1256,0
20241111,191000,329401701,1256,1256,1256,1256,0
20241111,190900,329401701,1256,1256,1256,1256,0
20241111,190800,329401701,1256,1256,1256,1256,0
20241111,190700,329401701,1256,1256,1256,1256,0
20241111,190600,329401701,1256,1256,1256,1256,0
20241111,190500,329401701,1256,1256,1256,1256,5132
20241111,190400,329401701,1256,1256,1256,1256,0
20241111,190300,329401701,1256,1256,1256,1256,0
20241111,190200,329401701,1256,1256,1256,1256,0
20241111,190100,329401701,1256,1256,1256,1256,0
20241111,190000,329401701,1256,1256,1256,1256,0
20241111,185900,329401701,1256,1256,1256,1256,0
20241111,185800,329401701,1256,1256,1256,1256,0
20241111,185700,329401701,1256,1256,1256,1256,0
20241111,185600,329401701,1256,1256,1256,1256,0
20241111,185500,329401701,1256,1256,1256,1256,0
20241111,185400,329401701,1256,1256,1256,1256,0
20241111,185300,329401701,1256,1256,1256,1256,0
20241111,185200,329401701,1256,1256,1256,1256,0
20241111,185100,329401701,1256,1256,1256,1256,0
20241111,185000,329401701,1256,1256,1256,1256,0
20241111,184900,329401701,1256,1256,1256,1256,0
20241111,184800,329401701,1256,1256,1256,1256,0
20241111,184700,329401701,1256,1256,1256,1256,0
20241111,184600,329401701,1256,1256,1256,1256,0
20241111,184500,329401701,1256,1256,1256,1256,0
20241111,184400,329401701,1256,1256,1256,1256,0
20241111,184300,329401701,1256,1256,1256,1256,0
20241111,184200,329401701,1256,1256,1256,1256,0
20241111,184100,329401701,1256,1256,1256,1256,0
20241111,184000,329401701,1256,1256,1256,1256,0
20241111,183900,329401701,1256,1256,1256,1256,0
20241111,183800,329401701,1256,1256,1256,1256,0
20241111,183700,329401701,1256,1256,1256,1256,0
20241111,183600,329401701,1256,1256,1256,1256,0
20241111,183500,329401701,1256,1256,1256,1256,5132
20241111,183400,329401701,1256,1256,1256,1256,0
20241111,183300,329401701,1256,1256,1256,1256,0
20241111,183200,329401701,1256,1256,1256,1256,0
20241111,183100,329401701,1256,1256,1256,1256,0
20241111,183000,329401701,1256,1256,1256,1256,0
20241111,182900,329401701,1256,1256,1256,1256,0
20241111,182800,329401701,1256,1256,1256,1256,0
20241111,182700,329401701,1256,1256,1256,1256,0
20241111,182600,329401701,1256,1256,1256,1256,0
20241111,182500,329401701,1256,1256,1256,1256,0
20241111,182400,329401701,1256,1256,1256,1256,0
20241111,182300,329401701,1256,1256,1256,1256,0
20241111,182200,329401701,1256,1256,1256,1256,0
20241111,182100,329401701,1256,1256,1256,1256,0
20241111,182000,329401701,1256,1256,1256,1256,0
20241111,181900,329401701,1256,1256,1256,1256,0
20241111,181800,329401701,1256,1256,1256,1256,0
20241111,181700,329401701,1256,1256,1256,1256,0
20241111,181600,329401701,1256,1256,1256,1256,0
20241111,181500,329401701,1256,1256,1256,1256,0
20241111,181400,329401701,1256,1256,1256,1256,0
20241111,181300,329401701,1256,1256,1256,1256,0
20241111,181200,329401701,1256,1256,1256,1256,0
20241111,181100,329401701,1256,1256,1256,1256,0
20241111,181000,329401701,1256,1256,1256,1256,0
20241111,180900,329401701,1256,1256,1256,1256,0
20241111,180800,329401701,1256,1256,1256,1256,0
20241111,180700,329401701,1256,1256,1256,1256,0
20241111,180600,329401701,1256,1256,1256,1256,0
20241111,180500,329401701,1256,1256,1256,1256,5132
20241111,180400,329401701,1256,1256,1256,1256,0
20241111,180300,329401701,1256,1256,1256,1256,0
20241111,180200,329401701,1256,1256,1256,1256,0
20241111,180100,329401701,1256,1256,1256,1256,0
20241111,180000,329401701,1256,1256,1256,1256,0
20241111,175900,329401701,1256,1256,1256,1256,0
20241111,175800,329401701,1256,1256,1256,1256,0
20241111,175700,329401701,1256,1256,1256,1256,0
20241111,175600,329401701,1256,1256,1256,1256,0
20241111,175500,329401701,1256,1256,1256,1256,0
20241111,175400,329401701,1256,1256,1256,1256,0
20241111,175300,329401701,1256,1256,1256,1256,0
20241111,175200,329401701,1256,1256,1256,1256,0
20241111,175100,329401701,1256,1256,1256,1256,0
20241111,175000,329401701,1256,1256,1256,1256,0
20241111,174900,329401701,1256,1256,1256,1256,0
20241111,174800,329401701,1256,1256,1256,1256,0
20241111,174700,329401701,1256,1256,1256,1256,0
20241111,174600,329401701,1256,1256,1256,1256,0
20241111,174500,329401701,1256,1256,1256,1256,0
20241111,174400,329401701,1256,1256,1256,1256,0
20241111,174300,329401701,1256,1256,1256,1256,0
20241111,174200,329401701,1256,1256,1256,1256,0
20241111,174100,329401701,1256,1256,1256,1256,0
20241111,174000,329401701,1256,1256,1256,1256,0
20241111,173900,329401701,1256,1256,1256,1256,0
20241111,173800,329401701,1256,1256,1256,1256,0
20241111,173700,329401701,1256,1256,1256,1256,0
20241111,173600,329401701,1256,1256,1256,1256,0
20241111,173500,329401701,1256,1256,1256,1256,5132
20241111,173400,329401701,1256,1256,1256,1256,0
20241111,173300,329401701,1256,1256,1256,1256,0
20241111,173200,329401701,1256,1256,1256,1256,0
20241111,173100,329401701,1256,1256,1256,1256,0
20241111,173000,329401701,1256,1256,1256,1256,0
20241111,172900,329401701,1256,1256,1256,1256,0
20241111,172800,329401701,1256,1256,1256,1256,0
20241111,172700,329401701,1256,1256,1256,1256,0
20241111,172600,329401701,1256,1256,1256,1256,0
20241111,172500,329401701,1256,1256,1256,1256,0
20241111,172400,329401701,1256,1256,1256,1256,0
20241111,172300,329401701,1256,1256,1256,1256,0
20241111,172200,329401701,1256,1256,1256,1256,0
20241111,172100,329401701,1256,1256,1256,1256,0
20241111,172000,329401701,1256,1256,1256,1256,0
20241111,171900,329401701,1256,1256,1256,1256,0
20241111,171800,329401701,1256,1256,1256,1256,0
20241111,171700,329401701,1256,1256,1256,1256,0
20241111,171600,329401701,1256,1256,1256,1256,0
20241111,171500,329401701,1256,1256,1256,1256,0
20241111,171400,329401701,1256,1256,1256,1256,0
20241111,171300,329401701,1256,1256,1256,1256,0
20241111,171200,329401701,1256,1256,1256,1256,0
20241111,171100,329401701,1256,1256,1256,1256,0
20241111,171000,329401701,1256,1256,1256,1256,0
20241111,170900,329401701,1256,1256,1256,1256,0
20241111,170800,329401701,1256,1256,1256,1256,0
20241111,170700,329401701,1256,1256,1256,1256,0
20241111,170600,329401701,1256,1256,1256,1256,0
20241111,170500,329401701,1256,1256,1256,1256,5132
20241111,170400,329401701,1256,1256,1256,1256,0
20241111,170300,329401701,1256,1256,1256,1256,0
20241111,170200,329401701,1256,1256,1256,1256,0
20241111,170100,329401701,1256,1256,1256,1256,0
20241111,170000,329401701,1256,1256,1256,1256,0
20241111,165900,329401701,1256,1256,1256,1256,0
20241111,165800,329401701,1256,1256,1256,1256,0
20241111,165700,329401701,1256,1256,1256,1256,0
20241111,165600,329401701,1256,1256,1256,1256,0
20241111,165500,329401701,1256,1256,1256,1256,0
20241111,165400,329401701,1256,1256,1256,1256,0
20241111,165300,329401701,1256,1256,1256,1256,0
20241111,165200,329401701,1256,1256,1256,1256,0
20241111,165100,329401701,1256,1256,1256,1256,0
20241111,165000,329401701,1256,1256,1256,1256,0
20241111,164900,329401701,1256,1256,1256,1256,0
20241111,164800,329401701,1256,1256,1256,1256,0
20241111,164700,329401701,1256,1256,1256,1256,0
20241111,164600,329401701,1256,1256,1256,1256,0
20241111,164500,329401701,1256,1256,1256,1256,0
20241111,164400,329401701,1256,1256,1256,1256,0
20241111,164300,329401701,1256,1256,1256,1256,0
20241111,164200,329401701,1256,1256,1256,1256,0
20241111,164100,329401701,1256,1256,1256,1256,0
20241111,164000,329401701,1256,1256,1256,1256,0
20241111,163900,329401701,1256,1256,1256,1256,0
20241111,163800,329401701,1256,1256,1256,1256,0
20241111,163700,329401701,1256,1256,1256,1256,0
20241111,163600,329401701,1256,1256,1256,1256,0
20241111,163500,329401701,1256,1256,1256,1256,5132
20241111,163400,329401701,1256,1256,1256,1256,0
20241111,163300,329401701,1256,1256,1256,1256,0
20241111,163200,329401701,1256,1256,1256,1256,0
20241111,163100,329401701,1256,1256,1256,1256,0
20241111,163000,329401701,1256,1256,1256,1256,0
20241111,162900,329401701,1256,1256,1256,1256,0
20241111,162800,329401701,1256,1256,1256,1256,0
20241111,162700,329401701,1256,1256,1256,1256,0
20241111,162600,329401701,1256,1256,1256,1256,0
20241111,162500,329401701,1256,1256,1256,1256,0
20241111,162400,329401701,1256,1256,1256,1256,0
20241111,162300,329401701,1256,1256,1256,1256,0
20241111,162200,329401701,1256,1256,1256,1256,0
20241111,162100,329401701,1256,1256,1256,1256,0
20241111,162000,329401701,1256,1256,1256,1256,0
20241111,161900,329401701,1256,1256,1256,1256,0
20241111,161800,329401701,1256,1256,1256,1256,0
20241111,161700,329401701,1256,1256,1256,1256,0
20241111,161600,329401701,1256,1256,1256,1256,0
20241111,161500,329401701,1256,1256,1256,1256,0
20241111,161400,329401701,1256,1256,1256,1256,0
20241111,161300,329401701,1256,1256,1256,1256,0
20241111,161200,329401701,1256,1256,1256,1256,0
20241111,161100,329401701,1256,1256,1256,1256,0
20241111,161000,329401701,1256,1256,1256,1256,0
20241111,160900,329401701,1256,1256,1256,1256,0
20241111,160800,329401701,1256,1256,1256,1256,0
20241111,160700,329401701,1256,1256,1256,1256,0
20241111,160600,329401701,1256,1256,1256,1256,0
20241111,160500,329401701,1256,1256,1256,1256,5132
20241111,160400,329401701,1256,1256,1256,1256,0
20241111,160300,329401701,1256,1256,1256,1256,0
20241111,160200,329401701,1256,1256,1256,1256,0
20241111,160100,329401701,1256,1256,1256,1256,0
20241111,160000,329401701,1256,1256,1256,1256,0
20241111,155900,329401701,1256,1256,1256,1256,0
20241111,155800,329401701,1256,1256,1256,1256,0
20241111,155700,329401701,1256,1256,1256,1256,0
20241111,155600,329401701,1256,1256,1256,1256,0
20241111,155500,329401701,1256,1256,1256,1256,0
20241111,155400,329401701,1256,1256,1256,1256,0
20241111,155300,329401701,1256,1256,1256,1256,0
20241111,155200,329401701,1256,1256,1256,1256,0
20241111,155100,329401701,1256,1256,1256,1256,0
20241111,155000,329401701,1256,1256,1256,1256,0
20241111,154900,329401701,1256,1256,1256,1256,0
20241111,154800,329401701,1256,1256,1256,1256,0
20241111,154700,329401701,1256,1256,1256,1256,0
20241111,154600,329401701,1256,1256,1256,1256,0
20241111,154500,329401701,1256,1256,1256,1256,0
20241111,154400,329401701,1256,1256,1256,1256,0
20241111,154300,329401701,1256,1256,1256,1256,0
20241111,154200,329401701,1256,1256,1256,1256,0
20241111,154100,329401701,1256,1256,1256,1256,0
20241111,154000,329401701,1256,1256,1256,1256,0
20241111,153900,329401701,1256,1256,1256,1256,0
20241111,153800,329401701,1256,1256,1256,1256,0
20241111,153700,329401701,1256,1256,1256,1256,0
20241111,153600,329401701,1256,1256,1256,1256,0
20241111,153500,329401701,1256,1256,1256,1256,5132
20241111,153400,329401701,1256,1256,1256,1256,0
20241111,153300,329401701,1256,1256,1256,1256,0
20241111,153200,329401701,1256,1256,1256,1256,0
20241111,153100,329401701,1256,1256,1256,1256,0
20241111,153000,329401701,1256,1256,1256,1256,5132
20241111,152900,322955909,1256,1256,1256,1256,0
20241111,152800,322955909,1256,1256,1256,1256,0
20241111,152700,322955909,1256,1256,1256,1256,0
20241111,152600,322955909,1256,1256,1256,1256,0
20241111,152500,322955909,1256,1256,1256,1256,0
20241111,152400,322955909,1256,1256,1256,1256,0
20241111,152300,322955909,1256,1256,1256,1256,0
20241111,152200,322955909,1256,1256,1256,1256,0
20241111,152100,322955909,1256,1256,1256,1256,0
20241111,152000,322955909,1256,1256,1256,1256,0
20241111,151900,322955909,1256,1256,1257,1256,44
20241111,151800,322900640,1256,1256,1256,1256,9
20241111,151700,322889336,1256,1256,1256,1256,212
20241111,151600,322623064,1256,1256,1256,1256,338
20241111,151500,322198536,1256,1257,1257,1256,518
20241111,151400,321547908,1257,1257,1257,1257,0
20241111,151300,321547908,1257,1257,1257,1257,0
20241111,151200,321547908,1257,1257,1257,1257,0
20241111,151100,321547908,1257,1257,1257,1257,113
20241111,151000,321405867,1257,1259,1260,1256,1640
20241111,150900,319340426,1256,1257,1257,1256,2057
20241111,150800,316756334,1256,1256,1256,1256,40
20241111,150700,316706094,1259,1259,1259,1259,0
20241111,150600,316706094,1259,1259,1259,1259,0
20241111,150500,316706094,1259,1259,1259,1259,2
20241111,150400,316703576,1256,1257,1257,1256,29
20241111,150300,316667143,1257,1257,1257,1257,1358
20241111,150200,314960137,1257,1257,1257,1257,20
20241111,150100,314934997,1257,1258,1258,1257,111
20241111,150000,314795469,1257,1257,1257,1257,656
20241111,145900,313970877,1257,1257,1258,1257,1400
20241111,145800,312210977,1257,1258,1258,1257,117
20241111,145700,312063803,1258,1258,1258,1258,0
20241111,145600,312063803,1258,1258,1258,1258,0
20241111,145500,312063803,1258,1258,1258,1258,260
20241111,145400,311736723,1258,1258,1258,1258,32
20241111,145300,311696467,1259,1259,1259,1259,10
20241111,145200,311683877,1259,1260,1260,1259,369
20241111,145100,311219171,1260,1261,1261,1260,1256
20241111,145000,309636510,1261,1261,1261,1261,100
20241111,144900,309510410,1260,1260,1260,1260,977
20241111,144800,308279390,1260,1260,1260,1260,0
20241111,144700,308279390,1260,1260,1260,1260,0
20241111,144600,308279390,1260,1260,1260,1260,685
20241111,144500,307416290,1260,1258,1260,1257,2770
20241111,144400,303930798,1258,1258,1258,1258,4
20241111,144300,303925766,1258,1258,1258,1258,0
20241111,144200,303925766,1258,1258,1258,1258,24
20241111,144100,303895574,1258,1258,1258,1258,15
20241111,144000,303876704,1258,1258,1258,1258,0
20241111,143900,303876704,1258,1258,1258,1258,0
20241111,143800,303876704,1258,1258,1258,1258,0
20241111,143700,303876704,1258,1258,1258,1258,0
20241111,143600,303876704,1258,1258,1258,1258,36
20241111,143500,303831416,1257,1257,1257,1257,1
20241111,143400,303830159,1259,1259,1259,1259,0
20241111,143300,303830159,1259,1259,1259,1259,11
20241111,143200,303816310,1259,1258,1259,1258,5
20241111,143100,303810019,1257,1258,1258,1257,710
20241111,143000,302917449,1258,1258,1258,1258,20
20241111,142900,302892289,1258,1258,1258,1258,5
20241111,142800,302885999,1258,1258,1258,1258,5
20241111,142700,302879709,1257,1257,1257,1257,1
20241111,142600,302878452,1257,1257,1257,1257,1
20241111,142500,302877195,1257,1258,1258,1257,3
20241111,142400,302873422,1258,1258,1258,1258,1271
20241111,142300,301274504,1258,1258,1258,1258,815
20241111,142200,300249234,1259,1259,1259,1259,0
20241111,142100,300249234,1259,1259,1259,1259,1080
20241111,142000,298889514,1259,1258,1259,1258,2
20241111,141900,298886997,1258,1258,1258,1258,1
20241111,141800,298885739,1258,1258,1258,1258,1
20241111,141700,298884481,1258,1258,1258,1258,0
20241111,141600,298884481,1258,1258,1258,1258,1
20241111,141500,298883223,1259,1258,1259,1258,115
20241111,141400,298738439,1257,1257,1257,1257,2001
20241111,141300,296223182,1257,1257,1257,1257,1
20241111,141200,296221925,1258,1258,1258,1258,0
20241111,141100,296221925,1258,1259,1259,1258,1001
20241111,141000,294962666,1257,1258,1258,1257,698
20241111,140900,294084740,1258,1258,1258,1258,0
20241111,140800,294084740,1258,1258,1258,1258,1
20241111,140700,294083482,1258,1258,1258,1258,11
20241111,140600,294069644,1258,1258,1258,1258,4
20241111,140500,294064612,1258,1259,1259,1258,21
20241111,140400,294038174,1259,1259,1259,1259,120
20241111,140300,293887094,1259,1259,1259,1259,0
20241111,140200,293887094,1259,1259,1259,1259,0
20241111,140100,293887094,1259,1259,1259,1259,10
20241111,140000,293874504,1259,1259,1259,1259,13
20241111,135900,293858137,1259,1258,1259,1258,2
20241111,135800,293855620,1259,1257,1259,1257,4
20241111,135700,293850586,1257,1257,1257,1257,1
20241111,135600,293849329,1257,1258,1258,1257,806
20241111,135500,292836071,1258,1258,1258,1258,0
20241111,135400,292836071,1258,1258,1258,1258,5
20241111,135300,292829781,1258,1258,1258,1258,0
20241111,135200,292829781,1258,1258,1258,1258,0
20241111,135100,292829781,1258,1258,1258,1258,0
20241111,135000,292829781,1258,1257,1258,1257,1448
20241111,134900,291009327,1257,1257,1257,1257,0
20241111,134800,291009327,1257,1257,1257,1257,1
20241111,134700,291008070,1258,1257,1258,1257,80
20241111,134600,290907454,1258,1259,1259,1258,896
20241111,134500,289779550,1259,1259,1259,1259,0
20241111,134400,289779550,1259,1259,1259,1259,200
20241111,134300,289527750,1259,1259,1259,1259,0
20241111,134200,289527750,1259,1259,1259,1259,2541
20241111,134100,286328631,1259,1259,1259,1259,0
20241111,134000,286328631,1259,1259,1259,1259,2
20241111,133900,286326113,1259,1259,1259,1259,1
20241111,133800,286324854,1259,1259,1259,1259,0
20241111,133700,286324854,1259,1259,1259,1259,2000
20241111,133600,283806854,1259,1259,1259,1259,0
20241111,133500,283806854,1259,1259,1259,1259,1
20241111,133400,283805595,1259,1259,1259,1259,1
20241111,133300,283804336,1259,1259,1259,1259,5
20241111,133200,283798041,1260,1261,1261,1260,1001
20241111,133100,282535781,1260,1260,1260,1260,1
20241111,133000,282534521,1260,1259,1260,1259,1105
20241111,132900,281142325,1259,1259,1259,1259,3804
20241111,132800,276353089,1259,1259,1259,1259,0
20241111,132700,276353089,1259,1259,1259,1259,0
20241111,132600,276353089,1259,1259,1259,1259,5
20241111,132500,276346794,1261,1261,1261,1261,9
20241111,132400,276335445,1262,1262,1262,1262,0
20241111,132300,276335445,1262,1262,1262,1262,0
20241111,132200,276335445,1262,1261,1262,1261,2100
20241111,132100,273685469,1261,1260,1261,1260,3000
20241111,132000,269902738,1260,1260,1260,1260,0
20241111,131900,269902738,1260,1259,1260,1259,2980
20241111,131800,266148438,1260,1260,1260,1260,162
20241111,131700,265944318,1260,1260,1260,1260,0
20241111,131600,265944318,1260,1259,1260,1259,1418
20241111,131500,264158056,1260,1260,1260,1260,0
20241111,131400,264158056,1260,1260,1260,1260,20
20241111,131300,264132856,1258,1258,1258,1258,0
20241111,131200,264132856,1258,1258,1258,1258,250
20241111,131100,263818356,1258,1258,1258,1258,0
20241111,131000,263818356,1258,1261,1261,1258,110
20241111,130900,263679946,1261,1261,1261,1261,0
20241111,130800,263679946,1261,1261,1261,1261,0
20241111,130700,263679946,1261,1261,1261,1261,5
20241111,130600,263673641,1258,1258,1258,1258,2
20241111,130500,263671125,1260,1258,1260,1258,428
20241111,130400,263132681,1258,1259,1259,1258,18
20241111,130300,263110036,1261,1261,1261,1261,0
20241111,130200,263110036,1261,1261,1261,1261,0
20241111,130100,263110036,1261,1261,1261,1261,15
20241111,130000,263091121,1261,1261,1261,1261,0
20241111,125900,263091121,1261,1261,1261,1261,0
20241111,125800,263091121,1261,1261,1261,1261,0
20241111,125700,263091121,1261,1261,1261,1261,0
20241111,125600,263091121,1261,1261,1261,1261,6
20241111,125500,263083555,1261,1258,1261,1258,190
20241111,125400,262844265,1257,1257,1257,1257,8
20241111,125300,262834209,1256,1256,1256,1256,0
20241111,125200,262834209,1256,1256,1256,1256,937
20241111,125100,261657337,1257,1257,1257,1257,0
20241111,125000,261657337,1257,1257,1257,1257,1600
20241111,124900,259646137,1257,1258,1258,1257,1704
20241111,124800,257504207,1257,1257,1257,1257,0
20241111,124700,257504207,1257,1256,1257,1256,137
20241111,124600,257332099,1256,1256,1256,1256,2
20241111,124500,257329587,1262,1262,1262,1262,2
20241111,124400,257327063,1255,1261,1261,1254,5161
20241111,124300,250848161,1261,1261,1261,1261,1
20241111,124200,250846900,1262,1262,1262,1262,10
20241111,124100,250834280,1255,1255,1255,1255,0
20241111,124000,250834280,1255,1257,1257,1255,2026
20241111,123900,248288749,1257,1262,1262,1257,140
20241111,123800,248112569,1262,1262,1262,1262,2
20241111,123700,248110045,1262,1262,1262,1262,0
20241111,123600,248110045,1262,1262,1262,1262,2
20241111,123500,248107521,1262,1262,1262,1262,33
20241111,123400,248065875,1262,1262,1262,1262,0
20241111,123300,248065875,1262,1262,1262,1257,1329
20241111,123200,246395222,1262,1259,1262,1259,60
20241111,123100,246319532,1257,1258,1258,1257,164
20241111,123000,246113379,1262,1262,1262,1262,0
20241111,122900,246113379,1262,1262,1262,1262,500
20241111,122800,245482379,1262,1262,1262,1262,525
20241111,122700,244819829,1262,1257,1262,1257,7050
20241111,122600,235927588,1255,1255,1255,1255,2
20241111,122500,235925078,1257,1257,1257,1257,912
20241111,122400,234778694,1255,1255,1255,1255,0
20241111,122300,234778694,1255,1255,1255,1255,0
20241111,122200,234778694,1255,1254,1255,1254,8
20241111,122100,234768655,1255,1255,1255,1255,3
20241111,122000,234764890,1255,1255,1255,1255,111
20241111,121900,234625585,1254,1254,1254,1254,1634
20241111,121800,232576549,1254,1254,1254,1254,0
20241111,121700,232576549,1254,1254,1254,1254,2
20241111,121600,232574041,1254,1255,1255,1254,203
20241111,121500,232319322,1255,1255,1255,1255,0
20241111,121400,232319322,1255,1255,1255,1255,965
20241111,121300,231108247,1254,1254,1254,1254,0
20241111,121200,231108247,1254,1254,1254,1254,0
20241111,121100,231108247,1254,1254,1254,1254,0
20241111,121000,231108247,1254,1254,1254,1254,0
20241111,120900,231108247,1254,1254,1254,1254,1
20241111,120800,231106993,1257,1257,1257,1257,0
20241111,120700,231106993,1257,1254,1257,1254,4
20241111,120600,231101971,1254,1254,1254,1254,68
20241111,120500,231016699,1254,1254,1254,1254,1100
20241111,120400,229637299,1254,1255,1255,1254,5844
20241111,120300,222303251,1256,1256,1256,1256,0
20241111,120200,222303251,1256,1256,1256,1256,0
20241111,120100,222303251,1256,1256,1256,1256,0
20241111,120000,222303251,1256,1256,1256,1256,0
20241111,115900,222303251,1256,1256,1256,1256,100
20241111,115800,222177651,1256,1256,1256,1256,0
20241111,115700,222177651,1256,1256,1256,1256,1015
20241111,115600,220902811,1257,1257,1257,1257,0
20241111,115500,220902811,1257,1257,1257,1257,550
20241111,115400,220211461,1258,1258,1258,1258,3
20241111,115300,220207687,1259,1259,1259,1259,0
20241111,115200,220207687,1259,1259,1259,1259,0
20241111,115100,220207687,1259,1259,1259,1259,1
20241111,115000,220206428,1260,1260,1260,1260,757
20241111,114900,219252608,1255,1256,1256,1255,165
20241111,114800,219045433,1256,1256,1256,1256,0
20241111,114700,219045433,1256,1256,1256,1256,0
20241111,114600,219045433,1256,1257,1257,1256,2
20241111,114500,219042920,1260,1260,1260,1260,0
20241111,114400,219042920,1260,1260,1260,1260,0
20241111,114300,219042920,1260,1260,1260,1260,0
20241111,114200,219042920,1260,1260,1260,1260,0
20241111,114100,219042920,1260,1260,1260,1260,2
20241111,114000,219040400,1260,1261,1261,1260,24
20241111,113900,219010156,1261,1261,1261,1261,11
20241111,113800,218996285,1261,1261,1261,1261,4
20241111,113700,218991241,1261,1255,1261,1255,162
20241111,113600,218787871,1255,1255,1255,1255,0
20241111,113500,218787871,1255,1255,1255,1255,537
20241111,113400,218113936,1257,1257,1257,1257,0
20241111,113300,218113936,1257,1257,1257,1257,176
20241111,113200,217892704,1257,1256,1257,1255,204
20241111,113100,217636593,1257,1257,1257,1257,0
20241111,113000,217636593,1257,1257,1257,1257,11
20241111,112900,217622766,1256,1257,1257,1256,49
20241111,112800,217561192,1257,1257,1257,1257,0
20241111,112700,217561192,1257,1257,1257,1257,15
20241111,112600,217542337,1255,1255,1255,1255,2
20241111,112500,217539827,1255,1255,1255,1255,0
20241111,112400,217539827,1255,1255,1255,1255,169
20241111,112300,217327732,1255,1255,1255,1255,24
20241111,112200,217297612,1255,1257,1257,1255,1891
20241111,112100,214923132,1261,1261,1261,1261,1
20241111,112000,214921871,1261,1261,1261,1261,100
20241111,111900,214795771,1257,1257,1257,1257,49
20241111,111800,214734178,1257,1257,1257,1257,0
20241111,111700,214734178,1257,1257,1257,1257,1
20241111,111600,214732921,1261,1258,1261,1256,698
20241111,111500,213856112,1261,1261,1261,1261,0
20241111,111400,213856112,1261,1261,1261,1261,0
20241111,111300,213856112,1261,1261,1261,1261,50
20241111,111200,213793062,1260,1260,1260,1260,10
20241111,111100,213780462,1261,1261,1261,1261,0
20241111,111000,213780462,1261,1261,1261,1261,0
20241111,110900,213780462,1261,1261,1261,1261,1
20241111,110800,213779201,1257,1257,1257,1257,0
20241111,110700,213779201,1257,1257,1257,1257,0
20241111,110600,213779201,1257,1257,1257,1257,380
20241111,110500,213301541,1257,1259,1259,1257,4
20241111,110400,213296507,1262,1262,1262,1262,0
20241111,110300,213296507,1262,1262,1262,1262,1
20241111,110200,213295245,1265,1265,1265,1265,0
20241111,110100,213295245,1265,1265,1265,1265,3
20241111,110000,213291450,1257,1260,1260,1257,1105
20241111,105900,211899180,1260,1260,1260,1260,1
20241111,105800,211897920,1257,1256,1257,1256,1503
20241111,105700,210010052,1257,1257,1257,1257,0
20241111,105600,210010052,1257,1257,1257,1257,598
20241111,105500,209258366,1257,1255,1257,1255,7826
20241111,105400,199433201,1255,1255,1255,1255,16
20241111,105300,199413121,1255,1255,1255,1255,0
20241111,105200,199413121,1255,1255,1255,1255,0
20241111,105100,199413121,1255,1255,1255,1255,0
20241111,105000,199413121,1255,1255,1255,1255,300
20241111,104900,199036621,1253,1255,1255,1253,23
20241111,104800,199007800,1253,1255,1255,1253,98
20241111,104700,198885002,1253,1253,1253,1253,0
20241111,104600,198885002,1253,1253,1253,1253,402
20241111,104500,198381296,1253,1255,1255,1253,1016
20241111,104400,197108242,1253,1253,1253,1253,555
20241111,104300,196412827,1253,1253,1253,1253,6
20241111,104200,196405309,1253,1253,1253,1253,501
20241111,104100,195777556,1253,1253,1253,1253,1
20241111,104000,195776303,1252,1251,1252,1251,2088
20241111,103900,193162532,1251,1251,1251,1251,1
20241111,103800,193161281,1251,1251,1251,1251,80
20241111,103700,193061201,1251,1251,1251,1251,1500
20241111,103600,191184701,1251,1251,1251,1251,100
20241111,103500,191059601,1251,1252,1252,1251,71
20241111,103400,190970730,1252,1252,1252,1252,5
20241111,103300,190964470,1252,1252,1252,1252,0
20241111,103200,190964470,1252,1252,1252,1252,161
20241111,103100,190762898,1252,1252,1252,1252,873
20241111,103000,189669902,1252,1252,1252,1252,4000
20241111,102900,184661902,1252,1252,1252,1252,2518
20241111,102800,181509366,1252,1251,1252,1251,110
20241111,102700,181371755,1252,1252,1252,1252,1031
20241111,102600,180080943,1252,1253,1253,1252,132
20241111,102500,179915677,1254,1254,1254,1254,800
20241111,102400,178912477,1254,1254,1254,1254,1000
20241111,102300,177658477,1254,1254,1254,1254,20
20241111,102200,177633397,1254,1254,1254,1254,103
20241111,102100,177504235,1254,1254,1254,1254,0
20241111,102000,177504235,1254,1254,1254,1254,1
20241111,101900,177502981,1254,1253,1254,1252,4092
20241111,101800,172374239,1252,1253,1253,1252,126
20241111,101700,172216376,1253,1254,1254,1253,1096
20241111,101600,170842088,1254,1254,1254,1254,0
20241111,101500,170842088,1254,1254,1254,1254,0
20241111,101400,170842088,1254,1255,1255,1254,319
20241111,101300,170442044,1250,1250,1250,1250,300
20241111,101200,170067044,1250,1254,1255,1250,9825
20241111,101100,157770066,1254,1254,1254,1254,1074
20241111,101000,156423270,1254,1254,1254,1254,1
20241111,100900,156422016,1255,1251,1255,1251,13
20241111,100800,156405713,1255,1254,1255,1254,5012
20241111,100700,150120660,1254,1251,1254,1251,503
20241111,100600,149491404,1251,1254,1254,1251,1340
20241111,100500,147815023,1251,1251,1251,1251,0
20241111,100400,147815023,1251,1254,1254,1251,212
20241111,100300,147549748,1251,1251,1251,1251,349
20241111,100200,147113149,1254,1252,1254,1251,2298
20241111,100100,144238247,1251,1251,1251,1251,0
20241111,100000,144238247,1251,1251,1251,1251,9
20241111,095900,144226988,1250,1251,1251,1250,2007
20241111,095800,141717636,1250,1255,1255,1250,3001
20241111,095700,137966381,1250,1252,1252,1250,10101
20241111,095600,125330792,1252,1252,1252,1252,6
20241111,095500,125323280,1251,1251,1251,1251,0
20241111,095400,125323280,1251,1252,1253,1251,7000
20241111,095300,116561672,1253,1253,1253,1253,100
20241111,095200,116436372,1252,1255,1255,1252,3369
20241111,095100,112215812,1256,1255,1256,1253,370
20241111,095000,111751257,1254,1253,1254,1251,4420
20241111,094900,106216635,1253,1256,1256,1252,7184
20241111,094800,97204810,1257,1257,1257,1257,331
20241111,094700,96788743,1257,1256,1257,1256,825
20241111,094600,95751874,1257,1257,1257,1257,6
20241111,094500,95744332,1256,1257,1257,1256,1632
20241111,094400,93693606,1257,1258,1258,1257,1292
20241111,094300,92069379,1258,1260,1260,1258,5039
20241111,094200,85726281,1262,1267,1267,1260,3457
20241111,094100,81367637,1261,1267,1267,1261,3211
20241111,094000,77315385,1267,1267,1267,1267,15
20241111,093900,77296380,1268,1268,1268,1262,125
20241111,093800,77138576,1268,1268,1268,1268,8
20241111,093700,77128432,1268,1268,1268,1268,103
20241111,093600,76997828,1269,1269,1269,1269,10
20241111,093500,76985138,1269,1269,1269,1269,5
20241111,093400,76978793,1269,1269,1269,1262,259
20241111,093300,76651844,1270,1270,1270,1270,6
20241111,093200,76644224,1270,1263,1270,1263,606
20241111,093100,75878811,1262,1262,1262,1262,0
20241111,093000,75878811,1262,1263,1264,1262,917
20241111,092900,74720779,1263,1263,1263,1263,10
20241111,092800,74708149,1263,1263,1263,1263,749
20241111,092700,73762162,1264,1264,1264,1264,0
20241111,092600,73762162,1264,1264,1264,1264,1568
20241111,092500,71780210,1270,1270,1270,1270,1025
20241111,092400,70478460,1270,1270,1270,1270,25
20241111,092300,70446710,1270,1269,1270,1269,222
20241111,092200,70164817,1261,1269,1269,1261,10000
20241111,092100,57531187,1269,1269,1269,1269,891
20241111,092000,56400508,1269,1269,1269,1269,0
20241111,091900,56400508,1269,1269,1269,1269,1
20241111,091800,56399239,1269,1269,1269,1269,95
20241111,091700,56278684,1270,1270,1270,1270,100
20241111,091600,56151684,1265,1269,1270,1265,563
20241111,091500,55437089,1270,1270,1270,1270,5
20241111,091400,55430739,1270,1270,1270,1270,0
20241111,091300,55430739,1270,1264,1270,1264,352
20241111,091200,54985691,1270,1270,1270,1270,400
20241111,091100,54477691,1269,1269,1269,1269,244
20241111,091000,54168055,1269,1269,1269,1261,3011
20241111,090900,50361886,1269,1262,1269,1261,298
20241111,090800,49984681,1261,1261,1261,1261,0
20241111,090700,49984681,1261,1267,1267,1260,1880
20241111,090600,47608930,1267,1268,1268,1251,10176
20241111,090500,34797846,1269,1269,1269,1269,3
20241111,090400,34794039,1269,1269,1269,1268,6223
20241111,090300,26897061,1269,1271,1271,1266,11025
20241111,090200,12923025,1270,1269,1270,1269,643
20241111,090100,12106416,1269,1270,1270,1269,1095
20241111,090000,10715930,1268,1270,1270,1268,8441