stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,192100,10137968250,17700,17700,17700,17700,13002
20241111,192000,10137968250,17700,17700,17700,17700,0
20241111,191900,10137968250,17700,17700,17700,17700,0
20241111,191800,10137968250,17700,17700,17700,17700,0
20241111,191700,10137968250,17700,17700,17700,17700,0
20241111,191600,10137968250,17700,17700,17700,17700,0
20241111,191500,10137968250,17700,17700,17700,17700,0
20241111,191400,10137968250,17700,17700,17700,17700,0
20241111,191300,10137968250,17700,17700,17700,17700,0
20241111,191200,10137968250,17700,17700,17700,17700,0
20241111,191100,10137968250,17700,17700,17700,17700,0
20241111,191000,10137968250,17700,17700,17700,17700,0
20241111,190900,10137968250,17700,17700,17700,17700,0
20241111,190800,10137968250,17700,17700,17700,17700,0
20241111,190700,10137968250,17700,17700,17700,17700,0
20241111,190600,10137968250,17700,17700,17700,17700,0
20241111,190500,10137968250,17700,17700,17700,17700,0
20241111,190400,10137968250,17700,17700,17700,17700,0
20241111,190300,10137968250,17700,17700,17700,17700,0
20241111,190200,10137968250,17700,17700,17700,17700,0
20241111,190100,10137968250,17700,17700,17700,17700,0
20241111,190000,10137968250,17700,17700,17700,17700,0
20241111,185900,10137968250,17700,17700,17700,17700,0
20241111,185800,10137968250,17700,17700,17700,17700,0
20241111,185700,10137968250,17700,17700,17700,17700,0
20241111,185600,10137968250,17700,17700,17700,17700,0
20241111,185500,10137968250,17700,17700,17700,17700,0
20241111,185400,10137968250,17700,17700,17700,17700,0
20241111,185300,10137968250,17700,17700,17700,17700,0
20241111,185200,10137968250,17700,17700,17700,17700,0
20241111,185100,10137968250,17700,17700,17700,17700,13002
20241111,185000,10137968250,17700,17700,17700,17700,0
20241111,184900,10137968250,17700,17700,17700,17700,0
20241111,184800,10137968250,17700,17700,17700,17700,0
20241111,184700,10137968250,17700,17700,17700,17700,0
20241111,184600,10137968250,17700,17700,17700,17700,0
20241111,184500,10137968250,17700,17700,17700,17700,0
20241111,184400,10137968250,17700,17700,17700,17700,0
20241111,184300,10137968250,17700,17700,17700,17700,0
20241111,184200,10137968250,17700,17700,17700,17700,0
20241111,184100,10137968250,17700,17700,17700,17700,0
20241111,184000,10137968250,17700,17700,17700,17700,0
20241111,183900,10137968250,17700,17700,17700,17700,0
20241111,183800,10137968250,17700,17700,17700,17700,0
20241111,183700,10137968250,17700,17700,17700,17700,0
20241111,183600,10137968250,17700,17700,17700,17700,0
20241111,183500,10137968250,17700,17700,17700,17700,0
20241111,183400,10137968250,17700,17700,17700,17700,0
20241111,183300,10137968250,17700,17700,17700,17700,0
20241111,183200,10137968250,17700,17700,17700,17700,0
20241111,183100,10137968250,17700,17700,17700,17700,0
20241111,183000,10137968250,17700,17700,17700,17700,0
20241111,182900,10137968250,17700,17700,17700,17700,0
20241111,182800,10137968250,17700,17700,17700,17700,0
20241111,182700,10137968250,17700,17700,17700,17700,0
20241111,182600,10137968250,17700,17700,17700,17700,0
20241111,182500,10137968250,17700,17700,17700,17700,0
20241111,182400,10137968250,17700,17700,17700,17700,0
20241111,182300,10137968250,17700,17700,17700,17700,0
20241111,182200,10137968250,17700,17700,17700,17700,0
20241111,182100,10137968250,17700,17700,17700,17700,13002
20241111,182000,10137968250,17700,17700,17700,17700,0
20241111,181900,10137968250,17700,17700,17700,17700,0
20241111,181800,10137968250,17700,17700,17700,17700,0
20241111,181700,10137968250,17700,17700,17700,17700,0
20241111,181600,10137968250,17700,17700,17700,17700,0
20241111,181500,10137968250,17700,17700,17700,17700,0
20241111,181400,10137968250,17700,17700,17700,17700,0
20241111,181300,10137968250,17700,17700,17700,17700,0
20241111,181200,10137968250,17700,17700,17700,17700,0
20241111,181100,10137968250,17700,17700,17700,17700,0
20241111,181000,10137968250,17700,17700,17700,17700,0
20241111,180900,10137968250,17700,17700,17700,17700,0
20241111,180800,10137968250,17700,17700,17700,17700,0
20241111,180700,10137968250,17700,17700,17700,17700,0
20241111,180600,10137968250,17700,17700,17700,17700,0
20241111,180500,10137968250,17700,17700,17700,17700,0
20241111,180400,10137968250,17700,17700,17700,17700,0
20241111,180300,10137968250,17700,17700,17700,17700,0
20241111,180200,10137968250,17700,17700,17700,17700,0
20241111,180100,10137968250,17700,17700,17700,17700,0
20241111,180000,10137968250,17700,17700,17700,17700,0
20241111,175900,10137968250,17700,17700,17700,17700,0
20241111,175800,10137968250,17700,17700,17700,17700,0
20241111,175700,10137968250,17700,17700,17700,17700,0
20241111,175600,10137968250,17700,17700,17700,17700,0
20241111,175500,10137968250,17700,17700,17700,17700,0
20241111,175400,10137968250,17700,17700,17700,17700,0
20241111,175300,10137968250,17700,17700,17700,17700,0
20241111,175200,10137968250,17700,17700,17700,17700,0
20241111,175100,10137968250,17700,17700,17700,17700,13002
20241111,175000,10137968250,17700,17700,17700,17700,0
20241111,174900,10137968250,17700,17700,17700,17700,0
20241111,174800,10137968250,17700,17700,17700,17700,0
20241111,174700,10137968250,17700,17700,17700,17700,0
20241111,174600,10137968250,17700,17700,17700,17700,0
20241111,174500,10137968250,17700,17700,17700,17700,0
20241111,174400,10137968250,17700,17700,17700,17700,0
20241111,174300,10137968250,17700,17700,17700,17700,0
20241111,174200,10137968250,17700,17700,17700,17700,0
20241111,174100,10137968250,17700,17700,17700,17700,0
20241111,174000,10137968250,17700,17700,17700,17700,0
20241111,173900,10137968250,17700,17700,17700,17700,0
20241111,173800,10137968250,17700,17700,17700,17700,0
20241111,173700,10137968250,17700,17700,17700,17700,0
20241111,173600,10137968250,17700,17700,17700,17700,0
20241111,173500,10137968250,17700,17700,17700,17700,0
20241111,173400,10137968250,17700,17700,17700,17700,0
20241111,173300,10137968250,17700,17700,17700,17700,0
20241111,173200,10137968250,17700,17700,17700,17700,0
20241111,173100,10137968250,17700,17700,17700,17700,0
20241111,173000,10137968250,17700,17700,17700,17700,0
20241111,172900,10137968250,17700,17700,17700,17700,0
20241111,172800,10137968250,17700,17700,17700,17700,0
20241111,172700,10137968250,17700,17700,17700,17700,0
20241111,172600,10137968250,17700,17700,17700,17700,0
20241111,172500,10137968250,17700,17700,17700,17700,0
20241111,172400,10137968250,17700,17700,17700,17700,0
20241111,172300,10137968250,17700,17700,17700,17700,0
20241111,172200,10137968250,17700,17700,17700,17700,0
20241111,172100,10137968250,17700,17700,17700,17700,13002
20241111,172000,10137968250,17700,17700,17700,17700,0
20241111,171900,10137968250,17700,17700,17700,17700,0
20241111,171800,10137968250,17700,17700,17700,17700,0
20241111,171700,10137968250,17700,17700,17700,17700,0
20241111,171600,10137968250,17700,17700,17700,17700,0
20241111,171500,10137968250,17700,17700,17700,17700,0
20241111,171400,10137968250,17700,17700,17700,17700,0
20241111,171300,10137968250,17700,17700,17700,17700,0
20241111,171200,10137968250,17700,17700,17700,17700,0
20241111,171100,10137968250,17700,17700,17700,17700,0
20241111,171000,10137968250,17700,17700,17700,17700,0
20241111,170900,10137968250,17700,17700,17700,17700,0
20241111,170800,10137968250,17700,17700,17700,17700,0
20241111,170700,10137968250,17700,17700,17700,17700,0
20241111,170600,10137968250,17700,17700,17700,17700,0
20241111,170500,10137968250,17700,17700,17700,17700,0
20241111,170400,10137968250,17700,17700,17700,17700,0
20241111,170300,10137968250,17700,17700,17700,17700,0
20241111,170200,10137968250,17700,17700,17700,17700,0
20241111,170100,10137968250,17700,17700,17700,17700,0
20241111,170000,10137968250,17700,17700,17700,17700,0
20241111,165900,10137968250,17700,17700,17700,17700,0
20241111,165800,10137968250,17700,17700,17700,17700,0
20241111,165700,10137968250,17700,17700,17700,17700,0
20241111,165600,10137968250,17700,17700,17700,17700,0
20241111,165500,10137968250,17700,17700,17700,17700,0
20241111,165400,10137968250,17700,17700,17700,17700,0
20241111,165300,10137968250,17700,17700,17700,17700,0
20241111,165200,10137968250,17700,17700,17700,17700,0
20241111,165100,10137968250,17700,17700,17700,17700,13002
20241111,165000,10137968250,17700,17700,17700,17700,0
20241111,164900,10137968250,17700,17700,17700,17700,0
20241111,164800,10137968250,17700,17700,17700,17700,0
20241111,164700,10137968250,17700,17700,17700,17700,0
20241111,164600,10137968250,17700,17700,17700,17700,0
20241111,164500,10137968250,17700,17700,17700,17700,0
20241111,164400,10137968250,17700,17700,17700,17700,0
20241111,164300,10137968250,17700,17700,17700,17700,0
20241111,164200,10137968250,17700,17700,17700,17700,0
20241111,164100,10137968250,17700,17700,17700,17700,0
20241111,164000,10137968250,17700,17700,17700,17700,0
20241111,163900,10137968250,17700,17700,17700,17700,0
20241111,163800,10137968250,17700,17700,17700,17700,0
20241111,163700,10137968250,17700,17700,17700,17700,0
20241111,163600,10137968250,17700,17700,17700,17700,0
20241111,163500,10137968250,17700,17700,17700,17700,0
20241111,163400,10137968250,17700,17700,17700,17700,0
20241111,163300,10137968250,17700,17700,17700,17700,0
20241111,163200,10137968250,17700,17700,17700,17700,0
20241111,163100,10137968250,17700,17700,17700,17700,0
20241111,163000,10137968250,17700,17700,17700,17700,0
20241111,162900,10137968250,17700,17700,17700,17700,0
20241111,162800,10137968250,17700,17700,17700,17700,0
20241111,162700,10137968250,17700,17700,17700,17700,0
20241111,162600,10137968250,17700,17700,17700,17700,0
20241111,162500,10137968250,17700,17700,17700,17700,0
20241111,162400,10137968250,17700,17700,17700,17700,0
20241111,162300,10137968250,17700,17700,17700,17700,0
20241111,162200,10137968250,17700,17700,17700,17700,0
20241111,162100,10137968250,17700,17700,17700,17700,13002
20241111,162000,10137968250,17700,17700,17700,17700,0
20241111,161900,10137968250,17700,17700,17700,17700,0
20241111,161800,10137968250,17700,17700,17700,17700,0
20241111,161700,10137968250,17700,17700,17700,17700,0
20241111,161600,10137968250,17700,17700,17700,17700,0
20241111,161500,10137968250,17700,17700,17700,17700,0
20241111,161400,10137968250,17700,17700,17700,17700,0
20241111,161300,10137968250,17700,17700,17700,17700,0
20241111,161200,10137968250,17700,17700,17700,17700,0
20241111,161100,10137968250,17700,17700,17700,17700,0
20241111,161000,10137968250,17700,17700,17700,17700,0
20241111,160900,10137968250,17700,17700,17700,17700,0
20241111,160800,10137968250,17700,17700,17700,17700,0
20241111,160700,10137968250,17700,17700,17700,17700,0
20241111,160600,10137968250,17700,17700,17700,17700,0
20241111,160500,10137968250,17700,17700,17700,17700,0
20241111,160400,10137968250,17700,17700,17700,17700,0
20241111,160300,10137968250,17700,17700,17700,17700,0
20241111,160200,10137968250,17700,17700,17700,17700,0
20241111,160100,10137968250,17700,17700,17700,17700,0
20241111,160000,10137968250,17700,17700,17700,17700,0
20241111,155900,10137968250,17700,17700,17700,17700,0
20241111,155800,10137968250,17700,17700,17700,17700,0
20241111,155700,10137968250,17700,17700,17700,17700,0
20241111,155600,10137968250,17700,17700,17700,17700,0
20241111,155500,10137968250,17700,17700,17700,17700,0
20241111,155400,10137968250,17700,17700,17700,17700,0
20241111,155300,10137968250,17700,17700,17700,17700,0
20241111,155200,10137968250,17700,17700,17700,17700,0
20241111,155100,10137968250,17700,17700,17700,17700,13002
20241111,155000,10137968250,17700,17700,17700,17700,0
20241111,154900,10137968250,17700,17700,17700,17700,0
20241111,154800,10137968250,17700,17700,17700,17700,0
20241111,154700,10137968250,17700,17700,17700,17700,0
20241111,154600,10137968250,17700,17700,17700,17700,0
20241111,154500,10137968250,17700,17700,17700,17700,0
20241111,154400,10137968250,17700,17700,17700,17700,0
20241111,154300,10137968250,17700,17700,17700,17700,0
20241111,154200,10137968250,17700,17700,17700,17700,0
20241111,154100,10137968250,17700,17700,17700,17700,0
20241111,154000,10137968250,17700,17700,17700,17700,0
20241111,153900,10137968250,17700,17700,17700,17700,0
20241111,153800,10137968250,17700,17700,17700,17700,0
20241111,153700,10137968250,17700,17700,17700,17700,0
20241111,153600,10137968250,17700,17700,17700,17700,0
20241111,153500,10137968250,17700,17700,17700,17700,0
20241111,153400,10137968250,17700,17700,17700,17700,0
20241111,153300,10137968250,17700,17700,17700,17700,0
20241111,153200,10137968250,17700,17700,17700,17700,0
20241111,153100,10137968250,17700,17700,17700,17700,0
20241111,153000,10137968250,17700,17700,17700,17700,13002
20241111,152900,9907832850,17740,17740,17740,17740,0
20241111,152800,9907832850,17740,17740,17740,17740,0
20241111,152700,9907832850,17740,17740,17740,17740,0
20241111,152600,9907832850,17740,17740,17740,17740,0
20241111,152500,9907832850,17740,17740,17740,17740,0
20241111,152400,9907832850,17740,17740,17740,17740,0
20241111,152300,9907832850,17740,17740,17740,17740,0
20241111,152200,9907832850,17740,17740,17740,17740,0
20241111,152100,9907832850,17740,17740,17740,17740,0
20241111,152000,9907832850,17740,17740,17740,17740,0
20241111,151900,9907832850,17740,17730,17770,17730,522
20241111,151800,9898572010,17730,17710,17730,17700,256
20241111,151700,9894038320,17700,17710,17730,17700,2732
20241111,151600,9845667180,17700,17740,17770,17700,6335
20241111,151500,9733352080,17730,17710,17760,17700,4224
20241111,151400,9658466150,17720,17730,17750,17710,2817
20241111,151300,9608539130,17740,17760,17770,17730,2697
20241111,151200,9560674810,17760,17800,17800,17760,2670
20241111,151100,9513230790,17790,17780,17800,17760,4340
20241111,151000,9436084290,17790,17780,17790,17770,2856
20241111,150900,9385308100,17780,17800,17800,17770,3439
20241111,150800,9324144280,17790,17800,17820,17790,3733
20241111,150700,9257693240,17800,17830,17830,17800,2561
20241111,150600,9212078500,17830,17830,17850,17820,1426
20241111,150500,9186656010,17860,17850,17860,17830,1229
20241111,150400,9164734000,17850,17850,17860,17840,360
20241111,150300,9158309440,17840,17850,17880,17840,1071
20241111,150200,9139178810,17850,17870,17870,17850,671
20241111,150100,9127194580,17850,17850,17860,17850,334
20241111,150000,9121232390,17850,17850,17870,17850,550
20241111,145900,9111414120,17870,17860,17870,17850,403
20241111,145800,9104220070,17870,17880,17880,17860,622
20241111,145700,9093108580,17880,17910,17920,17880,431
20241111,145600,9085396670,17910,17890,17910,17880,2243
20241111,145500,9045258290,17890,17900,17920,17890,652
20241111,145400,9033590360,17910,17900,17910,17900,400
20241111,145300,9026427380,17900,17900,17900,17890,1086
20241111,145200,9006995640,17900,17870,17910,17870,502
20241111,145100,8998017000,17870,17880,17890,17870,596
20241111,145000,8987364640,17880,17910,17910,17880,527
20241111,144900,8977940380,17890,17900,17900,17880,1017
20241111,144800,8959740860,17900,17920,17920,17900,567
20241111,144700,8949589110,17920,17920,17940,17910,1049
20241111,144600,8930794920,17920,17920,17940,17920,306
20241111,144500,8925311130,17920,17950,17950,17920,411
20241111,144400,8917943370,17950,17950,17960,17930,784
20241111,144300,8903878320,17950,17950,17970,17920,774
20241111,144200,8889991970,17940,17960,17960,17930,211
20241111,144100,8886207510,17920,17930,17970,17920,926
20241111,144000,8869599050,17940,17930,17940,17920,399
20241111,143900,8862445630,17930,17930,17950,17930,897
20241111,143800,8846362140,17940,17950,17950,17930,576
20241111,143700,8836029500,17950,17910,17950,17910,834
20241111,143600,8821084250,17910,17950,17950,17910,586
20241111,143500,8810583550,17950,17940,17990,17910,901
20241111,143400,8794418390,17910,17880,17940,17880,612
20241111,143300,8783460760,17880,17880,17900,17870,632
20241111,143200,8772164040,17870,17820,17880,17820,431
20241111,143100,8764478860,17820,17830,17870,17810,491
20241111,143000,8755729510,17870,17830,17870,17820,497
20241111,142900,8746867070,17830,17830,17870,17830,177
20241111,142800,8743710480,17860,17820,17860,17810,2951
20241111,142700,8691028190,17810,17820,17860,17810,542
20241111,142600,8681369660,17840,17840,17860,17820,574
20241111,142500,8671137430,17840,17830,17850,17830,259
20241111,142400,8666518450,17850,17830,17860,17820,451
20241111,142300,8658478210,17820,17840,17850,17820,446
20241111,142200,8650528080,17830,17830,17840,17820,550
20241111,142100,8640722310,17840,17830,17840,17820,932
20241111,142000,8624099360,17830,17830,17830,17810,1651
20241111,141900,8594683090,17840,17840,17840,17830,604
20241111,141800,8583911760,17840,17850,17850,17830,740
20241111,141700,8570709780,17840,17820,17860,17820,907
20241111,141600,8554529000,17830,17830,17840,17820,476
20241111,141500,8546045520,17830,17840,17850,17820,539
20241111,141400,8536438410,17830,17840,17840,17820,616
20241111,141300,8525454580,17840,17830,17850,17830,365
20241111,141200,8518943060,17840,17840,17850,17830,737
20241111,141100,8505795810,17830,17850,17850,17830,894
20241111,141000,8489849970,17840,17840,17880,17830,651
20241111,140900,8478238180,17850,17840,17850,17830,642
20241111,140800,8466783590,17830,17840,17880,17830,516
20241111,140700,8457579950,17840,17850,17890,17840,571
20241111,140600,8447388440,17840,17840,17850,17830,464
20241111,140500,8439113180,17870,17830,17880,17830,459
20241111,140400,8430921230,17830,17850,17850,17830,569
20241111,140300,8420772930,17840,17860,17860,17840,454
20241111,140200,8412671370,17840,17850,17870,17840,722
20241111,140100,8399786750,17850,17850,17870,17840,617
20241111,140000,8388776020,17860,17870,17880,17850,683
20241111,135900,8376579630,17870,17870,17870,17860,211
20241111,135800,8372810280,17860,17880,17880,17850,579
20241111,135700,8362468890,17870,17870,17900,17850,788
20241111,135600,8348398210,17870,17870,17870,17860,517
20241111,135500,8339161800,17860,17860,17890,17860,409
20241111,135400,8331854770,17860,17860,17870,17840,578
20241111,135300,8321538800,17850,17830,17860,17830,379
20241111,135200,8314775930,17850,17850,17860,17830,1522
20241111,135100,8287624210,17850,17840,17870,17840,576
20241111,135000,8277346190,17840,17850,17860,17840,417
20241111,134900,8269905920,17850,17870,17870,17850,611
20241111,134800,8258997820,17880,17860,17890,17860,1119
20241111,134700,8239008320,17860,17880,17890,17860,644
20241111,134600,8227502880,17880,17890,17890,17860,414
20241111,134500,8220103280,17890,17890,17910,17880,491
20241111,134400,8211319960,17890,17920,17920,17890,1090
20241111,134300,8191812410,17930,17960,17960,17910,1815
20241111,134200,8159284530,17950,17980,17990,17940,1462
20241111,134100,8133031160,17960,17970,17990,17960,996
20241111,134000,8115125380,17970,17980,17990,17970,385
20241111,133900,8108205730,17980,17990,17990,17970,489
20241111,133800,8099415460,17980,17970,17990,17970,286
20241111,133700,8094273700,17980,17990,17990,17970,204
20241111,133600,8090607250,18000,18010,18010,17970,572
20241111,133500,8080320880,18010,18000,18010,18000,818
20241111,133400,8065594640,18000,17970,18000,17970,153
20241111,133300,8062844080,17970,18000,18000,17970,1445
20241111,133200,8036842470,17970,17970,18000,17970,675
20241111,133100,8024708620,17970,17990,18000,17970,397
20241111,133000,8017573200,18000,17980,18000,17980,252
20241111,132900,8013042090,17970,17980,17980,17970,494
20241111,132800,8004161480,17990,17990,18000,17980,369
20241111,132700,7997524660,18000,18020,18020,18000,38
20241111,132600,7996840600,17980,18010,18030,17980,932
20241111,132500,7980065690,18000,17980,18040,17980,616
20241111,132400,7968975200,18020,17970,18020,17970,1148
20241111,132300,7948315680,17970,17970,17970,17960,1739
20241111,132200,7917070100,17980,17980,17990,17970,901
20241111,132100,7900875290,17980,17970,18030,17970,482
20241111,132000,7892211400,17970,18010,18030,17970,4206
20241111,131900,7816520310,18010,18010,18020,18010,1257
20241111,131800,7793881460,18010,18050,18050,18010,2077
20241111,131700,7756429060,18050,18080,18080,18050,4250
20241111,131600,7679672220,18080,18100,18100,18060,881
20241111,131500,7663755010,18070,18060,18070,18060,130
20241111,131400,7661406090,18060,18080,18080,18060,1248
20241111,131300,7638862570,18080,18090,18100,18070,347
20241111,131200,7632591200,18100,18110,18110,18090,196
20241111,131100,7629044110,18100,18110,18110,18100,78
20241111,131000,7627631540,18120,18130,18130,18110,378
20241111,130900,7620780260,18130,18130,18150,18130,330
20241111,130800,7614796940,18130,18160,18160,18130,132
20241111,130700,7612402250,18150,18170,18170,18150,434
20241111,130600,7604524310,18170,18140,18170,18140,171
20241111,130500,7601420350,18130,18100,18200,18100,569
20241111,130400,7591090880,18100,18140,18180,18100,1714
20241111,130300,7559991010,18140,18100,18140,18090,1657
20241111,130200,7529959220,18100,18070,18100,18070,758
20241111,130100,7516253040,18080,18080,18080,18070,602
20241111,130000,7505374560,18070,18070,18090,18070,225
20241111,125900,7501308790,18070,18090,18090,18070,314
20241111,125800,7495634150,18080,18070,18080,18070,167
20241111,125700,7492614830,18080,18080,18080,18080,199
20241111,125600,7489016910,18080,18110,18130,18080,542
20241111,125500,7479212220,18130,18090,18130,18090,13
20241111,125400,7478976840,18130,18100,18130,18090,301
20241111,125300,7473523350,18090,18100,18100,18070,273
20241111,125200,7468587990,18100,18110,18110,18080,66
20241111,125100,7467393500,18100,18120,18120,18070,894
20241111,125000,7451235520,18080,18100,18120,18070,213
20241111,124900,7447382870,18100,18100,18100,18090,69
20241111,124800,7446134080,18100,18100,18100,18100,33
20241111,124700,7445536780,18080,18090,18100,18070,274
20241111,124600,7440581800,18100,18090,18100,18070,182
20241111,124500,7437291560,18100,18090,18100,18090,12
20241111,124400,7437074450,18070,18080,18100,18070,649
20241111,124300,7425346220,18090,18080,18100,18070,185
20241111,124200,7422000970,18070,18080,18080,18070,11
20241111,124100,7421802190,18050,18060,18070,18050,317
20241111,124000,7416076640,18060,18080,18100,18060,63
20241111,123900,7414938040,18090,18090,18090,18090,180
20241111,123800,7411681840,18070,18060,18080,18050,232
20241111,123700,7407491880,18060,18060,18080,18060,14
20241111,123600,7407238960,18060,18070,18070,18060,146
20241111,123500,7404601330,18070,18110,18120,18070,243
20241111,123400,7400207200,18100,18110,18110,18100,339
20241111,123300,7394071010,18100,18110,18120,18100,318
20241111,123200,7388314950,18110,18100,18110,18100,78
20241111,123100,7386903020,18110,18120,18120,18110,118
20241111,123000,7384765960,18120,18110,18120,18100,238
20241111,122900,7380457410,18120,18110,18120,18110,79
20241111,122800,7379026390,18110,18130,18130,18100,71
20241111,122700,7377740520,18100,18110,18110,18100,212
20241111,122600,7373903040,18100,18110,18110,18100,503
20241111,122500,7364793960,18110,18110,18110,18100,80
20241111,122400,7363345500,18110,18140,18140,18100,377
20241111,122300,7356518840,18140,18150,18150,18140,12
20241111,122200,7356301150,18150,18150,18150,18080,1324
20241111,122100,7332273140,18130,18120,18130,18070,528
20241111,122000,7322711030,18090,18100,18130,18090,72
20241111,121900,7321408160,18100,18070,18100,18050,79
20241111,121800,7319980610,18050,18080,18080,18050,200
20241111,121700,7316368300,18080,18080,18100,18080,1281
20241111,121600,7293182560,18080,18080,18080,18060,80
20241111,121500,7291737400,18050,18100,18120,18050,1749
20241111,121400,7260093550,18100,18120,18120,18100,11
20241111,121300,7259894250,18090,18100,18100,18080,435
20241111,121200,7252026010,18080,18110,18140,18080,1202
20241111,121100,7230267130,18110,18110,18110,18110,1
20241111,121000,7230249020,18100,18100,18100,18100,4
20241111,120900,7230176620,18080,18140,18140,18080,220
20241111,120800,7226191490,18140,18140,18140,18130,75
20241111,120700,7224831000,18140,18080,18140,18080,434
20241111,120600,7216976180,18080,18130,18140,18080,355
20241111,120500,7210548200,18130,18090,18130,18090,101
20241111,120400,7208720300,18100,18100,18130,18080,570
20241111,120300,7198405380,18130,18120,18140,18100,138
20241111,120200,7195906400,18120,18120,18150,18100,156
20241111,120100,7193080600,18110,18130,18130,18090,204
20241111,120000,7189386580,18130,18120,18190,18120,33
20241111,115900,7188788220,18120,18160,18200,18120,946
20241111,115800,7171581180,18150,18150,18150,18110,328
20241111,115700,7165631270,18150,18120,18150,18120,1584
20241111,115600,7136887040,18110,18110,18120,18110,42
20241111,115500,7136126370,18100,18120,18120,18100,430
20241111,115400,7128342860,18120,18060,18120,18060,1769
20241111,115300,7096336020,18060,18020,18060,18020,1563
20241111,115200,7068125560,18010,18040,18060,18000,2757
20241111,115100,7018481210,18040,18030,18040,18030,248
20241111,115000,7014009390,18040,18060,18060,18040,73
20241111,114900,7012691320,18040,18060,18060,18040,1445
20241111,114800,6986622570,18070,18070,18070,18070,1
20241111,114700,6986604500,18080,18100,18100,18040,154
20241111,114600,6983824560,18090,18100,18100,18070,1859
20241111,114500,6950206500,18110,18100,18110,18100,1278
20241111,114400,6927074650,18100,18110,18110,18100,252
20241111,114300,6922511640,18110,18120,18120,18110,272
20241111,114200,6917585610,18100,18120,18120,18100,44
20241111,114100,6916789190,18130,18090,18150,18090,9
20241111,114000,6916626110,18090,18110,18160,18090,1895
20241111,113900,6882245850,18090,18130,18130,18080,98
20241111,113800,6880472050,18100,18140,18140,18100,57
20241111,113700,6879438310,18040,18140,18150,18040,222
20241111,113600,6875423640,18100,18030,18100,18030,420
20241111,113500,6867837950,18030,18000,18030,17990,293
20241111,113400,6862563220,18020,17990,18020,17990,106
20241111,113300,6860655780,17990,17990,17990,17990,319
20241111,113200,6854916970,17980,18020,18040,17980,2178
20241111,113100,6815734780,18040,18050,18050,18000,881
20241111,113000,6799866640,18050,18040,18060,18040,186
20241111,112900,6796509180,18050,18060,18060,18020,332
20241111,112800,6790521010,18060,18050,18070,18050,151
20241111,112700,6787795260,18080,18080,18080,18050,162
20241111,112600,6784869940,18050,18100,18110,18050,373
20241111,112500,6778131640,18080,18080,18140,18080,94
20241111,112400,6776431840,18140,18120,18140,18080,76
20241111,112300,6775056090,18140,18040,18140,18030,1816
20241111,112200,6742192530,18060,18020,18060,18000,483
20241111,112100,6733481490,18020,17990,18020,17980,317
20241111,112000,6727774630,18010,17990,18020,17980,336
20241111,111900,6721730500,18000,17980,18020,17980,370
20241111,111800,6715066980,17980,18000,18000,17980,305
20241111,111700,6709582770,17980,18000,18020,17980,292
20241111,111600,6704329400,18000,18020,18020,18000,137
20241111,111500,6701862630,18030,18020,18030,18000,174
20241111,111400,6698728810,18010,18000,18020,18000,381
20241111,111300,6691869790,18000,18010,18020,18000,447
20241111,111200,6683821170,18010,18010,18020,18000,124
20241111,111100,6681588170,18000,17970,18050,17970,462
20241111,111000,6673267080,18030,18030,18050,17840,4404
20241111,110900,6594188340,18060,18070,18070,18030,107
20241111,110800,6592258050,18030,18090,18110,18030,3103
20241111,110700,6536107700,18100,18100,18110,18080,1691
20241111,110600,6505499530,18100,18120,18130,18100,346
20241111,110500,6499233780,18120,18120,18140,18120,222
20241111,110400,6495210010,18120,18110,18140,18110,252
20241111,110300,6490642990,18110,18140,18180,18110,370
20241111,110200,6483933430,18150,18220,18220,18140,409
20241111,110100,6476494590,18220,18240,18250,18200,313
20241111,110000,6470797300,18250,18280,18320,18240,424
20241111,105900,6463058470,18350,18200,18370,18200,7025
20241111,105800,6334759720,18210,18150,18210,18140,889
20241111,105700,6318605040,18140,18190,18190,18130,1377
20241111,105600,6293580360,18180,18180,18190,18180,273
20241111,105500,6288616650,18190,18200,18210,18180,692
20241111,105400,6276032870,18200,18230,18230,18180,2159
20241111,105300,6236762390,18240,18180,18240,18180,1792
20241111,105200,6204138750,18170,18100,18170,18100,2596
20241111,105100,6157021880,18150,18160,18160,18100,679
20241111,105000,6144725060,18170,18170,18180,18110,151
20241111,104900,6141982640,18170,18150,18250,18150,4351
20241111,104800,6062800970,18150,18180,18190,18110,1076
20241111,104700,6043257080,18200,18170,18200,18170,1477
20241111,104600,6016415890,18170,18170,18180,18170,477
20241111,104500,6007748660,18180,18190,18250,18180,3289
20241111,104400,5947872120,18190,18110,18190,18110,3414
20241111,104300,5885911780,18120,18030,18140,18030,1526
20241111,104200,5858297890,18030,18020,18130,18020,5784
20241111,104100,5753740210,18020,18050,18050,17960,2761
20241111,104000,5704043650,18000,17930,18030,17930,3157
20241111,103900,5647227040,17990,17930,17990,17890,3301
20241111,103800,5588098060,17930,17900,17940,17890,5744
20241111,103700,5485278350,17960,17950,17970,17880,6836
20241111,103600,5362789160,17950,17970,17980,17950,1165
20241111,103500,5341867770,17970,17970,17980,17970,823
20241111,103400,5327074860,17960,18010,18020,17950,3082
20241111,103300,5271611760,18020,17950,18020,17950,711
20241111,103200,5258822330,17950,17940,18000,17930,886
20241111,103100,5242915280,17930,17930,17950,17910,1327
20241111,103000,5219113280,17920,17860,17940,17860,840
20241111,102900,5204081210,17860,17830,17900,17820,1840
20241111,102800,5171204850,17820,17840,17840,17770,3850
20241111,102700,5102659490,17840,17910,17910,17820,4622
20241111,102600,5019975590,17920,17930,17950,17910,2160
20241111,102500,4981263340,17930,17970,17970,17930,4378
20241111,102400,4902697320,17970,17960,18000,17960,1618
20241111,102300,4873593910,17960,18000,18010,17960,3614
20241111,102200,4808602480,18010,18020,18030,17990,8099
20241111,102100,4662781180,18030,18020,18040,18020,697
20241111,102000,4650217610,18030,18040,18050,18020,2891
20241111,101900,4598076850,18040,18090,18090,18040,3935
20241111,101800,4526999480,18090,18080,18090,18080,829
20241111,101700,4512008670,18080,18080,18090,18070,1877
20241111,101600,4478073710,18080,18080,18100,18080,4119
20241111,101500,4403541570,18080,18070,18090,18070,791
20241111,101400,4389240260,18070,18080,18080,18070,765
20241111,101300,4375414450,18100,18080,18100,18060,3717
20241111,101200,4308205090,18080,18070,18100,18070,2984
20241111,101100,4254212680,18080,18120,18150,18060,2802
20241111,101000,4203548330,18100,18140,18180,18100,15497
20241111,100900,3922912260,18140,18080,18140,18070,1527
20241111,100800,3895262350,18080,18080,18090,18070,1167
20241111,100700,3874164130,18080,18070,18100,18060,955
20241111,100600,3856899350,18070,18100,18100,18070,838
20241111,100500,3841751390,18090,18070,18110,18050,5299
20241111,100400,3745898810,18070,18100,18100,18070,1563
20241111,100300,3717627140,18090,18100,18100,18090,1395
20241111,100200,3692382180,18100,18100,18100,18090,1412
20241111,100100,3666836760,18100,18100,18120,18090,3371
20241111,100000,3605845440,18100,18140,18150,18090,1576
20241111,095900,3577307940,18130,18180,18200,18090,16041
20241111,095800,3286564500,18180,18240,18240,18180,11054
20241111,095700,3085325200,18240,18240,18270,18220,5013
20241111,095600,2993883920,18260,18280,18300,18240,6188
20241111,095500,2880883410,18290,18280,18300,18240,2063
20241111,095400,2843218670,18280,18300,18300,18250,3396
20241111,095300,2781177640,18300,18360,18360,18290,2752
20241111,095200,2730759190,18360,18330,18370,18330,829
20241111,095100,2715551760,18330,18310,18360,18310,1599
20241111,095000,2686239770,18320,18300,18320,18290,1364
20241111,094900,2661274120,18300,18310,18310,18300,1296
20241111,094800,2637551630,18310,18290,18320,18280,1172
20241111,094700,2616107530,18290,18350,18350,18290,2089
20241111,094600,2577868790,18360,18380,18400,18350,7955
20241111,094500,2431683580,18380,18370,18420,18370,737
20241111,094400,2418132320,18370,18450,18460,18370,3742
20241111,094300,2349247490,18440,18520,18520,18440,9451
20241111,094200,2174552970,18520,18540,18550,18520,2458
20241111,094100,2129015240,18540,18530,18550,18520,865
20241111,094000,2112980460,18520,18540,18560,18520,693
20241111,093900,2100136920,18540,18520,18550,18500,1691
20241111,093800,2068827380,18520,18520,18520,18500,3557
20241111,093700,2002979860,18520,18520,18540,18510,1051
20241111,093600,1983519240,18520,18490,18520,18490,1551
20241111,093500,1954819820,18490,18520,18520,18490,2920
20241111,093400,1900782970,18520,18500,18520,18500,1500
20241111,093300,1873020270,18500,18520,18520,18500,6384
20241111,093200,1754851910,18520,18530,18550,18520,2201
20241111,093100,1714050670,18530,18520,18550,18520,2774
20241111,093000,1662638620,18530,18530,18570,18520,1167
20241111,092900,1640999300,18550,18600,18600,18540,3490
20241111,092800,1576206540,18600,18620,18620,18590,1763
20241111,092700,1543416130,18630,18640,18660,18620,1226
20241111,092600,1520566220,18630,18680,18680,18610,815
20241111,092500,1505382630,18680,18600,18690,18600,415
20241111,092400,1497635150,18600,18580,18610,18560,3412
20241111,092300,1434268440,18590,18640,18640,18590,3561
20241111,092200,1368009020,18640,18680,18680,18640,1656
20241111,092100,1337115180,18680,18730,18780,18670,6901
20241111,092000,1208026880,18720,18790,18810,18720,5240
20241111,091900,1109756930,18810,18840,18850,18790,2107
20241111,091800,1070124340,18830,18790,18830,18780,3921
20241111,091700,996422850,18790,18800,18810,18790,3086
20241111,091600,938420090,18810,18800,18820,18800,902
20241111,091500,921452890,18800,18780,18800,18770,1056
20241111,091400,901613390,18780,18810,18840,18780,2603
20241111,091300,852647270,18830,18830,18830,18770,1087
20241111,091200,832194420,18800,18840,18870,18780,7524
20241111,091100,690704790,18840,18860,18890,18840,3120
20241111,091000,631898160,18860,18830,18900,18810,3028
20241111,090900,574821460,18820,18930,18930,18790,7628
20241111,090800,430927740,18930,18990,19000,18930,5188
20241111,090700,332527780,18990,19020,19090,18960,3892
20241111,090600,258583260,19010,19160,19190,19010,2264
20241111,090500,215411560,19140,19200,19280,19140,3705
20241111,090400,144299010,19200,19300,19300,19190,1851
20241111,090300,108718070,19290,19400,19400,19290,868
20241111,090200,91956540,19400,19360,19430,19230,1475
20241111,090100,63497340,19490,19540,19750,19380,1667
20241111,090000,31013450,19540,19630,19650,19540,1230