stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,183600,395058300,18320,18320,18320,18320,943
20241111,183500,395058300,18320,18320,18320,18320,0
20241111,183400,395058300,18320,18320,18320,18320,0
20241111,183300,395058300,18320,18320,18320,18320,0
20241111,183200,395058300,18320,18320,18320,18320,0
20241111,183100,395058300,18320,18320,18320,18320,0
20241111,183000,395058300,18320,18320,18320,18320,0
20241111,182900,395058300,18320,18320,18320,18320,0
20241111,182800,395058300,18320,18320,18320,18320,0
20241111,182700,395058300,18320,18320,18320,18320,0
20241111,182600,395058300,18320,18320,18320,18320,0
20241111,182500,395058300,18320,18320,18320,18320,0
20241111,182400,395058300,18320,18320,18320,18320,0
20241111,182300,395058300,18320,18320,18320,18320,0
20241111,182200,395058300,18320,18320,18320,18320,0
20241111,182100,395058300,18320,18320,18320,18320,0
20241111,182000,395058300,18320,18320,18320,18320,0
20241111,181900,395058300,18320,18320,18320,18320,0
20241111,181800,395058300,18320,18320,18320,18320,0
20241111,181700,395058300,18320,18320,18320,18320,0
20241111,181600,395058300,18320,18320,18320,18320,0
20241111,181500,395058300,18320,18320,18320,18320,0
20241111,181400,395058300,18320,18320,18320,18320,0
20241111,181300,395058300,18320,18320,18320,18320,0
20241111,181200,395058300,18320,18320,18320,18320,0
20241111,181100,395058300,18320,18320,18320,18320,0
20241111,181000,395058300,18320,18320,18320,18320,0
20241111,180900,395058300,18320,18320,18320,18320,0
20241111,180800,395058300,18320,18320,18320,18320,0
20241111,180700,395058300,18320,18320,18320,18320,0
20241111,180600,395058300,18320,18320,18320,18320,943
20241111,180500,395058300,18320,18320,18320,18320,0
20241111,180400,395058300,18320,18320,18320,18320,0
20241111,180300,395058300,18320,18320,18320,18320,0
20241111,180200,395058300,18320,18320,18320,18320,0
20241111,180100,395058300,18320,18320,18320,18320,0
20241111,180000,395058300,18320,18320,18320,18320,0
20241111,175900,395058300,18320,18320,18320,18320,0
20241111,175800,395058300,18320,18320,18320,18320,0
20241111,175700,395058300,18320,18320,18320,18320,0
20241111,175600,395058300,18320,18320,18320,18320,0
20241111,175500,395058300,18320,18320,18320,18320,0
20241111,175400,395058300,18320,18320,18320,18320,0
20241111,175300,395058300,18320,18320,18320,18320,0
20241111,175200,395058300,18320,18320,18320,18320,0
20241111,175100,395058300,18320,18320,18320,18320,0
20241111,175000,395058300,18320,18320,18320,18320,0
20241111,174900,395058300,18320,18320,18320,18320,0
20241111,174800,395058300,18320,18320,18320,18320,0
20241111,174700,395058300,18320,18320,18320,18320,0
20241111,174600,395058300,18320,18320,18320,18320,0
20241111,174500,395058300,18320,18320,18320,18320,0
20241111,174400,395058300,18320,18320,18320,18320,0
20241111,174300,395058300,18320,18320,18320,18320,0
20241111,174200,395058300,18320,18320,18320,18320,0
20241111,174100,395058300,18320,18320,18320,18320,0
20241111,174000,395058300,18320,18320,18320,18320,0
20241111,173900,395058300,18320,18320,18320,18320,0
20241111,173800,395058300,18320,18320,18320,18320,0
20241111,173700,395058300,18320,18320,18320,18320,0
20241111,173600,395058300,18320,18320,18320,18320,943
20241111,173500,395058300,18320,18320,18320,18320,0
20241111,173400,395058300,18320,18320,18320,18320,0
20241111,173300,395058300,18320,18320,18320,18320,0
20241111,173200,395058300,18320,18320,18320,18320,0
20241111,173100,395058300,18320,18320,18320,18320,0
20241111,173000,395058300,18320,18320,18320,18320,0
20241111,172900,395058300,18320,18320,18320,18320,0
20241111,172800,395058300,18320,18320,18320,18320,0
20241111,172700,395058300,18320,18320,18320,18320,0
20241111,172600,395058300,18320,18320,18320,18320,0
20241111,172500,395058300,18320,18320,18320,18320,0
20241111,172400,395058300,18320,18320,18320,18320,0
20241111,172300,395058300,18320,18320,18320,18320,0
20241111,172200,395058300,18320,18320,18320,18320,0
20241111,172100,395058300,18320,18320,18320,18320,0
20241111,172000,395058300,18320,18320,18320,18320,0
20241111,171900,395058300,18320,18320,18320,18320,0
20241111,171800,395058300,18320,18320,18320,18320,0
20241111,171700,395058300,18320,18320,18320,18320,0
20241111,171600,395058300,18320,18320,18320,18320,0
20241111,171500,395058300,18320,18320,18320,18320,0
20241111,171400,395058300,18320,18320,18320,18320,0
20241111,171300,395058300,18320,18320,18320,18320,0
20241111,171200,395058300,18320,18320,18320,18320,0
20241111,171100,395058300,18320,18320,18320,18320,0
20241111,171000,395058300,18320,18320,18320,18320,0
20241111,170900,395058300,18320,18320,18320,18320,0
20241111,170800,395058300,18320,18320,18320,18320,0
20241111,170700,395058300,18320,18320,18320,18320,0
20241111,170600,395058300,18320,18320,18320,18320,943
20241111,170500,395058300,18320,18320,18320,18320,0
20241111,170400,395058300,18320,18320,18320,18320,0
20241111,170300,395058300,18320,18320,18320,18320,0
20241111,170200,395058300,18320,18320,18320,18320,0
20241111,170100,395058300,18320,18320,18320,18320,0
20241111,170000,395058300,18320,18320,18320,18320,0
20241111,165900,395058300,18320,18320,18320,18320,0
20241111,165800,395058300,18320,18320,18320,18320,0
20241111,165700,395058300,18320,18320,18320,18320,0
20241111,165600,395058300,18320,18320,18320,18320,0
20241111,165500,395058300,18320,18320,18320,18320,0
20241111,165400,395058300,18320,18320,18320,18320,0
20241111,165300,395058300,18320,18320,18320,18320,0
20241111,165200,395058300,18320,18320,18320,18320,0
20241111,165100,395058300,18320,18320,18320,18320,0
20241111,165000,395058300,18320,18320,18320,18320,0
20241111,164900,395058300,18320,18320,18320,18320,0
20241111,164800,395058300,18320,18320,18320,18320,0
20241111,164700,395058300,18320,18320,18320,18320,0
20241111,164600,395058300,18320,18320,18320,18320,0
20241111,164500,395058300,18320,18320,18320,18320,0
20241111,164400,395058300,18320,18320,18320,18320,0
20241111,164300,395058300,18320,18320,18320,18320,0
20241111,164200,395058300,18320,18320,18320,18320,0
20241111,164100,395058300,18320,18320,18320,18320,0
20241111,164000,395058300,18320,18320,18320,18320,0
20241111,163900,395058300,18320,18320,18320,18320,0
20241111,163800,395058300,18320,18320,18320,18320,0
20241111,163700,395058300,18320,18320,18320,18320,0
20241111,163600,395058300,18320,18320,18320,18320,943
20241111,163500,395058300,18320,18320,18320,18320,0
20241111,163400,395058300,18320,18320,18320,18320,0
20241111,163300,395058300,18320,18320,18320,18320,0
20241111,163200,395058300,18320,18320,18320,18320,0
20241111,163100,395058300,18320,18320,18320,18320,0
20241111,163000,395058300,18320,18320,18320,18320,0
20241111,162900,395058300,18320,18320,18320,18320,0
20241111,162800,395058300,18320,18320,18320,18320,0
20241111,162700,395058300,18320,18320,18320,18320,0
20241111,162600,395058300,18320,18320,18320,18320,0
20241111,162500,395058300,18320,18320,18320,18320,0
20241111,162400,395058300,18320,18320,18320,18320,0
20241111,162300,395058300,18320,18320,18320,18320,0
20241111,162200,395058300,18320,18320,18320,18320,0
20241111,162100,395058300,18320,18320,18320,18320,0
20241111,162000,395058300,18320,18320,18320,18320,0
20241111,161900,395058300,18320,18320,18320,18320,0
20241111,161800,395058300,18320,18320,18320,18320,0
20241111,161700,395058300,18320,18320,18320,18320,0
20241111,161600,395058300,18320,18320,18320,18320,0
20241111,161500,395058300,18320,18320,18320,18320,0
20241111,161400,395058300,18320,18320,18320,18320,0
20241111,161300,395058300,18320,18320,18320,18320,0
20241111,161200,395058300,18320,18320,18320,18320,0
20241111,161100,395058300,18320,18320,18320,18320,0
20241111,161000,395058300,18320,18320,18320,18320,0
20241111,160900,395058300,18320,18320,18320,18320,0
20241111,160800,395058300,18320,18320,18320,18320,0
20241111,160700,395058300,18320,18320,18320,18320,0
20241111,160600,395058300,18320,18320,18320,18320,943
20241111,160500,395058300,18320,18320,18320,18320,0
20241111,160400,395058300,18320,18320,18320,18320,0
20241111,160300,395058300,18320,18320,18320,18320,0
20241111,160200,395058300,18320,18320,18320,18320,0
20241111,160100,395058300,18320,18320,18320,18320,0
20241111,160000,395058300,18320,18320,18320,18320,0
20241111,155900,395058300,18320,18320,18320,18320,0
20241111,155800,395058300,18320,18320,18320,18320,0
20241111,155700,395058300,18320,18320,18320,18320,0
20241111,155600,395058300,18320,18320,18320,18320,0
20241111,155500,395058300,18320,18320,18320,18320,0
20241111,155400,395058300,18320,18320,18320,18320,0
20241111,155300,395058300,18320,18320,18320,18320,0
20241111,155200,395058300,18320,18320,18320,18320,0
20241111,155100,395058300,18320,18320,18320,18320,0
20241111,155000,395058300,18320,18320,18320,18320,0
20241111,154900,395058300,18320,18320,18320,18320,0
20241111,154800,395058300,18320,18320,18320,18320,0
20241111,154700,395058300,18320,18320,18320,18320,0
20241111,154600,395058300,18320,18320,18320,18320,0
20241111,154500,395058300,18320,18320,18320,18320,0
20241111,154400,395058300,18320,18320,18320,18320,0
20241111,154300,395058300,18320,18320,18320,18320,0
20241111,154200,395058300,18320,18320,18320,18320,0
20241111,154100,395058300,18320,18320,18320,18320,0
20241111,154000,395058300,18320,18320,18320,18320,0
20241111,153900,395058300,18320,18320,18320,18320,0
20241111,153800,395058300,18320,18320,18320,18320,0
20241111,153700,395058300,18320,18320,18320,18320,0
20241111,153600,395058300,18320,18320,18320,18320,943
20241111,153500,395058300,18320,18320,18320,18320,0
20241111,153400,395058300,18320,18320,18320,18320,0
20241111,153300,395058300,18320,18320,18320,18320,0
20241111,153200,395058300,18320,18320,18320,18320,0
20241111,153100,395058300,18320,18320,18320,18320,0
20241111,153000,395058300,18320,18320,18320,18320,943
20241111,152900,377782540,18340,18340,18340,18340,0
20241111,152800,377782540,18340,18340,18340,18340,0
20241111,152700,377782540,18340,18340,18340,18340,0
20241111,152600,377782540,18340,18340,18340,18340,0
20241111,152500,377782540,18340,18340,18340,18340,0
20241111,152400,377782540,18340,18340,18340,18340,0
20241111,152300,377782540,18340,18340,18340,18340,0
20241111,152200,377782540,18340,18340,18340,18340,0
20241111,152100,377782540,18340,18340,18340,18340,0
20241111,152000,377782540,18340,18340,18340,18340,0
20241111,151900,377782540,18340,18350,18350,18340,35
20241111,151800,377140480,18350,18370,18370,18350,83
20241111,151700,375616650,18360,18370,18370,18360,4
20241111,151600,375543200,18370,18350,18370,18350,2
20241111,151500,375506480,18360,18360,18360,18360,101
20241111,151400,373652120,18360,18360,18360,18360,0
20241111,151300,373652120,18360,18360,18360,18360,0
20241111,151200,373652120,18360,18360,18360,18360,3
20241111,151100,373597040,18360,18360,18360,18360,187
20241111,151000,370163720,18350,18350,18350,18350,21
20241111,150900,369778370,18390,18390,18390,18390,0
20241111,150800,369778370,18390,18390,18390,18390,0
20241111,150700,369778370,18390,18390,18390,18390,0
20241111,150600,369778370,18390,18390,18390,18390,0
20241111,150500,369778370,18390,18390,18390,18390,0
20241111,150400,369778370,18390,18390,18390,18390,0
20241111,150300,369778370,18390,18360,18390,18360,30
20241111,150200,369227270,18350,18340,18350,18340,325
20241111,150100,363265580,18350,18350,18350,18350,5
20241111,150000,363173830,18350,18350,18350,18350,5
20241111,145900,363082080,18350,18350,18350,18350,0
20241111,145800,363082080,18350,18350,18350,18350,0
20241111,145700,363082080,18350,18350,18350,18350,2
20241111,145600,363045380,18340,18340,18340,18340,0
20241111,145500,363045380,18340,18340,18340,18340,1
20241111,145400,363027040,18340,18340,18340,18340,0
20241111,145300,363027040,18340,18340,18340,18340,2
20241111,145200,362990360,18340,18340,18340,18340,0
20241111,145100,362990360,18340,18340,18340,18340,0
20241111,145000,362990360,18340,18340,18340,18340,0
20241111,144900,362990360,18340,18340,18340,18340,0
20241111,144800,362990360,18340,18340,18340,18340,0
20241111,144700,362990360,18340,18340,18340,18340,0
20241111,144600,362990360,18340,18340,18340,18340,0
20241111,144500,362990360,18340,18340,18340,18340,0
20241111,144400,362990360,18340,18340,18340,18340,0
20241111,144300,362990360,18340,18340,18340,18340,0
20241111,144200,362990360,18340,18340,18340,18340,0
20241111,144100,362990360,18340,18340,18340,18340,0
20241111,144000,362990360,18340,18340,18340,18340,0
20241111,143900,362990360,18340,18340,18340,18340,0
20241111,143800,362990360,18340,18340,18340,18340,0
20241111,143700,362990360,18340,18340,18340,18340,0
20241111,143600,362990360,18340,18340,18340,18340,20
20241111,143500,362623560,18340,18340,18340,18340,0
20241111,143400,362623560,18340,18340,18340,18340,2
20241111,143300,362586880,18340,18340,18340,18340,5
20241111,143200,362495180,18340,18340,18340,18340,0
20241111,143100,362495180,18340,18340,18340,18340,0
20241111,143000,362495180,18340,18340,18340,18340,16
20241111,142900,362201740,18340,18340,18340,18340,0
20241111,142800,362201740,18340,18340,18340,18340,20
20241111,142700,361834940,18340,18330,18340,18330,20
20241111,142600,361468240,18330,18330,18330,18330,0
20241111,142500,361468240,18330,18330,18330,18330,0
20241111,142400,361468240,18330,18330,18330,18330,0
20241111,142300,361468240,18330,18330,18330,18330,1
20241111,142200,361449910,18330,18330,18330,18330,10
20241111,142100,361266610,18320,18320,18320,18320,0
20241111,142000,361266610,18320,18320,18320,18320,0
20241111,141900,361266610,18320,18320,18320,18320,4
20241111,141800,361193330,18310,18310,18310,18310,0
20241111,141700,361193330,18310,18310,18310,18310,0
20241111,141600,361193330,18310,18310,18310,18310,5
20241111,141500,361101780,18310,18310,18310,18310,0
20241111,141400,361101780,18310,18310,18310,18310,2
20241111,141300,361065160,18320,18320,18320,18320,1
20241111,141200,361046840,18330,18330,18330,18330,0
20241111,141100,361046840,18330,18330,18330,18330,0
20241111,141000,361046840,18330,18330,18330,18330,5
20241111,140900,360955190,18320,18320,18320,18320,1
20241111,140800,360936870,18330,18330,18330,18330,0
20241111,140700,360936870,18330,18330,18330,18330,0
20241111,140600,360936870,18330,18330,18330,18330,0
20241111,140500,360936870,18330,18330,18330,18330,0
20241111,140400,360936870,18330,18330,18330,18330,0
20241111,140300,360936870,18330,18330,18330,18330,0
20241111,140200,360936870,18330,18330,18330,18330,0
20241111,140100,360936870,18330,18320,18330,18320,50
20241111,140000,360020390,18310,18310,18310,18310,0
20241111,135900,360020390,18310,18310,18310,18310,28
20241111,135800,359507710,18300,18300,18300,18300,0
20241111,135700,359507710,18300,18300,18300,18300,25
20241111,135600,359050210,18300,18300,18300,18300,40
20241111,135500,358318210,18310,18310,18310,18310,0
20241111,135400,358318210,18310,18310,18310,18310,0
20241111,135300,358318210,18310,18310,18310,18310,0
20241111,135200,358318210,18310,18300,18310,18300,48
20241111,135100,357439340,18290,18290,18290,18290,142
20241111,135000,354842160,18290,18290,18290,18290,0
20241111,134900,354842160,18290,18300,18300,18290,682
20241111,134800,342362770,18310,18310,18310,18310,0
20241111,134700,342362770,18310,18310,18310,18310,0
20241111,134600,342362770,18310,18310,18310,18310,0
20241111,134500,342362770,18310,18310,18310,18310,0
20241111,134400,342362770,18310,18310,18310,18310,0
20241111,134300,342362770,18310,18310,18310,18310,50
20241111,134200,341447270,18310,18310,18310,18310,2
20241111,134100,341410650,18310,18310,18310,18310,0
20241111,134000,341410650,18310,18310,18310,18310,0
20241111,133900,341410650,18310,18330,18330,18310,17
20241111,133800,341099060,18300,18310,18310,18300,155
20241111,133700,338261840,18310,18310,18310,18310,0
20241111,133600,338261840,18310,18310,18310,18310,0
20241111,133500,338261840,18310,18320,18320,18310,10
20241111,133400,338078650,18320,18320,18320,18320,1
20241111,133300,338060330,18310,18310,18310,18310,0
20241111,133200,338060330,18310,18310,18310,18310,0
20241111,133100,338060330,18310,18310,18310,18310,0
20241111,133000,338060330,18310,18310,18310,18310,1
20241111,132900,338042020,18320,18320,18320,18320,0
20241111,132800,338042020,18320,18320,18320,18320,3
20241111,132700,337987060,18320,18320,18320,18320,3
20241111,132600,337932100,18340,18340,18340,18340,3
20241111,132500,337877080,18320,18320,18320,18320,0
20241111,132400,337877080,18320,18320,18320,18320,0
20241111,132300,337877080,18320,18320,18320,18320,0
20241111,132200,337877080,18320,18320,18320,18320,10
20241111,132100,337693880,18320,18320,18320,18320,5
20241111,132000,337602280,18320,18320,18320,18320,21
20241111,131900,337217560,18310,18310,18310,18310,0
20241111,131800,337217560,18310,18310,18310,18310,0
20241111,131700,337217560,18310,18310,18310,18310,28
20241111,131600,336704880,18330,18330,18330,18330,5
20241111,131500,336613230,18330,18330,18330,18330,0
20241111,131400,336613230,18330,18330,18330,18330,0
20241111,131300,336613230,18330,18330,18330,18330,0
20241111,131200,336613230,18330,18330,18330,18330,0
20241111,131100,336613230,18330,18330,18330,18330,2
20241111,131000,336576570,18330,18330,18330,18330,0
20241111,130900,336576570,18330,18330,18330,18330,0
20241111,130800,336576570,18330,18330,18330,18330,0
20241111,130700,336576570,18330,18330,18330,18330,3
20241111,130600,336521580,18330,18330,18330,18330,2
20241111,130500,336484920,18330,18310,18330,18300,35
20241111,130400,335844000,18310,18320,18330,18310,57
20241111,130300,334799400,18310,18310,18310,18310,0
20241111,130200,334799400,18310,18310,18310,18310,1
20241111,130100,334781090,18310,18310,18310,18310,3
20241111,130000,334726160,18310,18310,18310,18310,0
20241111,125900,334726160,18310,18310,18310,18310,1
20241111,125800,334707850,18310,18310,18310,18310,1
20241111,125700,334689540,18300,18300,18300,18300,0
20241111,125600,334689540,18300,18300,18300,18300,0
20241111,125500,334689540,18300,18300,18300,18300,1
20241111,125400,334671240,18300,18300,18300,18300,30
20241111,125300,334122240,18300,18320,18320,18300,72
20241111,125200,332803950,18330,18330,18330,18330,0
20241111,125100,332803950,18330,18330,18330,18330,0
20241111,125000,332803950,18330,18330,18330,18330,0
20241111,124900,332803950,18330,18330,18330,18330,0
20241111,124800,332803950,18330,18330,18330,18330,0
20241111,124700,332803950,18330,18330,18330,18330,0
20241111,124600,332803950,18330,18330,18330,18330,0
20241111,124500,332803950,18330,18330,18330,18330,1
20241111,124400,332785620,18330,18330,18330,18330,0
20241111,124300,332785620,18330,18330,18330,18330,0
20241111,124200,332785620,18330,18330,18330,18330,0
20241111,124100,332785620,18330,18330,18330,18330,0
20241111,124000,332785620,18330,18330,18330,18330,0
20241111,123900,332785620,18330,18330,18330,18330,0
20241111,123800,332785620,18330,18330,18330,18330,0
20241111,123700,332785620,18330,18330,18330,18330,0
20241111,123600,332785620,18330,18330,18330,18330,0
20241111,123500,332785620,18330,18330,18330,18330,0
20241111,123400,332785620,18330,18310,18330,18310,34
20241111,123300,332163040,18300,18300,18300,18300,0
20241111,123200,332163040,18300,18310,18310,18300,103
20241111,123100,330277140,18300,18300,18300,18300,0
20241111,123000,330277140,18300,18300,18300,18300,0
20241111,122900,330277140,18300,18300,18300,18300,5
20241111,122800,330185640,18310,18310,18310,18310,7
20241111,122700,330057470,18310,18310,18310,18310,0
20241111,122600,330057470,18310,18310,18310,18310,2
20241111,122500,330020850,18300,18300,18300,18300,0
20241111,122400,330020850,18300,18300,18300,18300,206
20241111,122300,326251050,18310,18310,18310,18310,11
20241111,122200,326049640,18310,18310,18310,18310,0
20241111,122100,326049640,18310,18310,18310,18310,0
20241111,122000,326049640,18310,18320,18320,18310,97
20241111,121900,324273520,18310,18310,18310,18310,0
20241111,121800,324273520,18310,18310,18310,18310,0
20241111,121700,324273520,18310,18310,18310,18310,1
20241111,121600,324255210,18320,18310,18320,18310,107
20241111,121500,322295050,18290,18290,18290,18290,0
20241111,121400,322295050,18290,18290,18290,18290,26
20241111,121300,321819510,18290,18290,18290,18290,100
20241111,121200,319990510,18290,18290,18290,18290,0
20241111,121100,319990510,18290,18290,18290,18290,1
20241111,121000,319972220,18280,18280,18280,18280,0
20241111,120900,319972220,18280,18280,18280,18280,0
20241111,120800,319972220,18280,18280,18280,18280,33
20241111,120700,319368980,18280,18290,18290,18280,12
20241111,120600,319149510,18290,18290,18290,18290,0
20241111,120500,319149510,18290,18290,18290,18290,30
20241111,120400,318600810,18270,18270,18270,18270,0
20241111,120300,318600810,18270,18280,18280,18270,48
20241111,120200,317723390,18290,18290,18290,18290,22
20241111,120100,317321010,18290,18310,18310,18290,833
20241111,120000,302075030,18310,18340,18340,18310,62
20241111,115900,300938670,18340,18340,18340,18340,0
20241111,115800,300938670,18340,18340,18340,18340,206
20241111,115700,297160630,18340,18340,18340,18340,40
20241111,115600,296427030,18340,18340,18340,18340,0
20241111,115500,296427030,18340,18320,18340,18310,60
20241111,115400,295327470,18320,18350,18350,18320,158
20241111,115300,292430810,18350,18350,18350,18350,0
20241111,115200,292430810,18350,18350,18350,18350,2
20241111,115100,292394110,18350,18350,18350,18350,0
20241111,115000,292394110,18350,18360,18360,18350,140
20241111,114900,289824550,18410,18370,18410,18370,47
20241111,114800,288959390,18360,18360,18360,18360,0
20241111,114700,288959390,18360,18360,18360,18360,0
20241111,114600,288959390,18360,18360,18360,18360,0
20241111,114500,288959390,18360,18370,18370,18360,43
20241111,114400,288169770,18370,18370,18370,18370,0
20241111,114300,288169770,18370,18370,18370,18370,0
20241111,114200,288169770,18370,18390,18390,18370,96
20241111,114100,286405000,18400,18410,18410,18400,7
20241111,114000,286276150,18410,18410,18410,18410,30
20241111,113900,285723850,18410,18410,18410,18410,0
20241111,113800,285723850,18410,18410,18410,18410,2
20241111,113700,285687030,18410,18410,18410,18410,2
20241111,113600,285650210,18400,18400,18400,18400,0
20241111,113500,285650210,18400,18380,18400,18380,2
20241111,113400,285613430,18400,18400,18400,18400,0
20241111,113300,285613430,18400,18380,18440,18370,425
20241111,113200,277781230,18390,18390,18390,18390,0
20241111,113100,277781230,18390,18380,18390,18380,10
20241111,113000,277597340,18390,18380,18390,18380,15
20241111,112900,277321500,18390,18390,18390,18390,1
20241111,112800,277303110,18400,18400,18400,18400,5
20241111,112700,277211110,18400,18400,18400,18400,0
20241111,112600,277211110,18400,18400,18400,18400,2
20241111,112500,277174310,18400,18400,18400,18400,18
20241111,112400,276843110,18400,18400,18400,18400,0
20241111,112300,276843110,18400,18400,18400,18400,1
20241111,112200,276824710,18390,18390,18390,18390,0
20241111,112100,276824710,18390,18370,18390,18370,13
20241111,112000,276585660,18330,18320,18330,18320,14
20241111,111900,276329050,18320,18320,18430,18320,106
20241111,111800,274376750,18310,18310,18310,18310,0
20241111,111700,274376750,18310,18310,18310,18310,0
20241111,111600,274376750,18310,18320,18330,18310,307
20241111,111500,268751600,18310,18310,18310,18310,5
20241111,111400,268660050,18320,18320,18330,18310,577
20241111,111300,258088470,18320,18320,18320,18320,17
20241111,111200,257777030,18300,18380,18380,18300,2512
20241111,111100,211719440,18400,18390,18400,18390,3
20241111,111000,211664250,18380,18380,18380,18380,1
20241111,110900,211645870,18380,18380,18380,18380,0
20241111,110800,211645870,18380,18370,18380,18370,2
20241111,110700,211609120,18370,18370,18370,18370,0
20241111,110600,211609120,18370,18360,18370,18360,342
20241111,110500,205329850,18350,18350,18360,18350,105
20241111,110400,203402100,18350,18360,18360,18350,103
20241111,110300,201511050,18360,18360,18360,18360,1
20241111,110200,201492690,18350,18360,18360,18350,53
20241111,110100,200519630,18360,18360,18360,18360,14
20241111,110000,200262590,18360,18360,18360,18350,116
20241111,105900,198132860,18360,18370,18370,18360,156
20241111,105800,195267200,18360,18360,18360,18360,0
20241111,105700,195267200,18360,18360,18360,18360,0
20241111,105600,195267200,18360,18360,18360,18360,0
20241111,105500,195267200,18360,18360,18360,18360,32
20241111,105400,194679680,18360,18370,18370,18360,78
20241111,105300,193247520,18370,18370,18370,18370,5
20241111,105200,193155670,18370,18380,18380,18370,20
20241111,105100,192788170,18380,18380,18380,18380,3
20241111,105000,192733030,18380,18380,18380,18380,44
20241111,104900,191924310,18380,18400,18400,18380,260
20241111,104800,187141550,18400,18420,18420,18400,768
20241111,104700,173008200,18420,18420,18420,18420,6
20241111,104600,172897680,18420,18420,18420,18420,0
20241111,104500,172897680,18420,18420,18420,18420,0
20241111,104400,172897680,18420,18420,18420,18420,0
20241111,104300,172897680,18420,18420,18430,18420,39
20241111,104200,172179190,18430,18430,18430,18430,0
20241111,104100,172179190,18430,18420,18430,18420,2
20241111,104000,172142340,18430,18430,18430,18430,1
20241111,103900,172123910,18420,18420,18420,18420,0
20241111,103800,172123910,18420,18420,18420,18420,0
20241111,103700,172123910,18420,18420,18420,18420,8
20241111,103600,171976550,18420,18420,18420,18420,0
20241111,103500,171976550,18420,18420,18420,18420,0
20241111,103400,171976550,18420,18420,18420,18420,116
20241111,103300,169839830,18420,18420,18420,18420,114
20241111,103200,167739950,18420,18430,18430,18420,133
20241111,103100,165289680,18430,18470,18470,18430,1423
20241111,103000,139045540,18470,18470,18470,18470,0
20241111,102900,139045540,18470,18470,18470,18470,0
20241111,102800,139045540,18470,18470,18470,18470,0
20241111,102700,139045540,18470,18470,18470,18470,0
20241111,102600,139045540,18470,18470,18470,18470,0
20241111,102500,139045540,18470,18470,18470,18470,0
20241111,102400,139045540,18470,18470,18470,18470,24
20241111,102300,138602260,18470,18470,18470,18470,5
20241111,102200,138509910,18470,18470,18470,18470,2
20241111,102100,138472970,18470,18470,18470,18470,22
20241111,102000,138066630,18470,18470,18470,18470,10
20241111,101900,137881930,18460,18460,18460,18460,0
20241111,101800,137881930,18460,18470,18470,18460,46
20241111,101700,137032760,18470,18470,18470,18470,14
20241111,101600,136774180,18470,18470,18470,18470,38
20241111,101500,136072320,18460,18460,18460,18460,0
20241111,101400,136072320,18460,18460,18460,18460,0
20241111,101300,136072320,18460,18460,18460,18460,0
20241111,101200,136072320,18460,18470,18470,18460,84
20241111,101100,134520870,18480,18500,18510,18480,730
20241111,101000,121016220,18500,18500,18500,18500,2
20241111,100900,120979220,18500,18500,18510,18500,208
20241111,100800,117130710,18530,18530,18530,18500,1216
20241111,100700,94624080,18530,18530,18530,18530,46
20241111,100600,93771700,18540,18540,18540,18540,3
20241111,100500,93716080,18530,18530,18530,18530,5
20241111,100400,93623430,18530,18530,18530,18530,40
20241111,100300,92882230,18530,18540,18540,18530,103
20241111,100200,90973330,18550,18550,18550,18550,1
20241111,100100,90954780,18550,18550,18550,18550,0
20241111,100000,90954780,18550,18550,18550,18550,1
20241111,095900,90936230,18540,18540,18540,18540,3
20241111,095800,90880610,18550,18550,18550,18550,69
20241111,095700,89600660,18550,18550,18550,18550,0
20241111,095600,89600660,18550,18560,18560,18550,60
20241111,095500,88487460,18550,18550,18550,18550,0
20241111,095400,88487460,18550,18550,18550,18550,0
20241111,095300,88487460,18550,18560,18560,18550,4
20241111,095200,88413240,18550,18550,18550,18550,0
20241111,095100,88413240,18550,18560,18560,18550,14
20241111,095000,88153420,18560,18570,18570,18550,81
20241111,094900,86650030,18570,18580,18580,18570,36
20241111,094800,85981230,18580,18580,18580,18580,0
20241111,094700,85981230,18580,18580,18580,18580,31
20241111,094600,85405250,18580,18580,18580,18580,88
20241111,094500,83770210,18610,18600,18610,18580,113
20241111,094400,81667970,18600,18610,18610,18600,105
20241111,094300,79714830,18600,18630,18630,18600,1001
20241111,094200,61084250,18640,18650,18650,18640,129
20241111,094100,58679380,18650,18650,18650,18650,69
20241111,094000,57392530,18650,18650,18650,18640,11
20241111,093900,57187430,18640,18650,18650,18640,365
20241111,093800,50381240,18660,18660,18660,18660,0
20241111,093700,50381240,18660,18670,18670,18650,318
20241111,093600,44446800,18670,18670,18670,18670,6
20241111,093500,44334780,18680,18680,18680,18680,0
20241111,093400,44334780,18680,18680,18680,18680,0
20241111,093300,44334780,18680,18680,18680,18680,0
20241111,093200,44334780,18680,18680,18680,18670,231
20241111,093100,40020990,18680,18680,18680,18680,0
20241111,093000,40020990,18680,18680,18680,18680,4
20241111,092900,39946270,18690,18690,18690,18690,10
20241111,092800,39759370,18680,18680,18680,18680,0
20241111,092700,39759370,18680,18680,18680,18680,8
20241111,092600,39609930,18670,18670,18670,18670,8
20241111,092500,39460570,18680,18680,18680,18680,5
20241111,092400,39367170,18680,18680,18680,18680,5
20241111,092300,39273770,18680,18680,18680,18680,1
20241111,092200,39255090,18680,18680,18680,18680,101
20241111,092100,37368410,18680,18680,18680,18680,2
20241111,092000,37331050,18680,18680,18680,18670,75
20241111,091900,35930500,18680,18680,18680,18680,5
20241111,091800,35837100,18680,18680,18680,18680,1
20241111,091700,35818420,18670,18670,18670,18670,49
20241111,091600,34903590,18670,18670,18670,18670,0
20241111,091500,34903590,18670,18680,18680,18670,256
20241111,091400,30122540,18710,18700,18710,18680,15
20241111,091300,29842130,18700,18710,18710,18700,24
20241111,091200,29393280,18700,18700,18710,18700,128
20241111,091100,26999620,18700,18730,18730,18700,624
20241111,091000,15327300,18720,18750,18780,18720,222
20241111,090900,11163020,18750,18750,18750,18750,170
20241111,090800,7975520,18750,18750,18750,18750,0
20241111,090700,7975520,18750,18750,18750,18750,71
20241111,090600,6644270,18750,18750,18750,18750,0
20241111,090500,6644270,18750,18750,18750,18750,42
20241111,090400,5856770,18860,18770,18870,18770,145
20241111,090300,3121500,18790,18790,18790,18790,0
20241111,090200,3121500,18790,18800,18800,18790,101
20241111,090100,1223700,18800,18830,18830,18800,52
20241111,090000,245380,18850,18880,18880,18850,13