stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,194300,4906843650,9480,9480,9480,9480,14639
20241113,194200,4906843650,9480,9480,9480,9480,0
20241113,194100,4906843650,9480,9480,9480,9480,0
20241113,194000,4906843650,9480,9480,9480,9480,0
20241113,193900,4906843650,9480,9480,9480,9480,0
20241113,193800,4906843650,9480,9480,9480,9480,0
20241113,193700,4906843650,9480,9480,9480,9480,0
20241113,193600,4906843650,9480,9480,9480,9480,0
20241113,193500,4906843650,9480,9480,9480,9480,0
20241113,193400,4906843650,9480,9480,9480,9480,0
20241113,193300,4906843650,9480,9480,9480,9480,0
20241113,193200,4906843650,9480,9480,9480,9480,0
20241113,193100,4906843650,9480,9480,9480,9480,0
20241113,193000,4906843650,9480,9480,9480,9480,0
20241113,192900,4906843650,9480,9480,9480,9480,0
20241113,192800,4906843650,9480,9480,9480,9480,0
20241113,192700,4906843650,9480,9480,9480,9480,0
20241113,192600,4906843650,9480,9480,9480,9480,0
20241113,192500,4906843650,9480,9480,9480,9480,0
20241113,192400,4906843650,9480,9480,9480,9480,0
20241113,192300,4906843650,9480,9480,9480,9480,0
20241113,192200,4906843650,9480,9480,9480,9480,0
20241113,192100,4906843650,9480,9480,9480,9480,0
20241113,192000,4906843650,9480,9480,9480,9480,0
20241113,191900,4906843650,9480,9480,9480,9480,0
20241113,191800,4906843650,9480,9480,9480,9480,0
20241113,191700,4906843650,9480,9480,9480,9480,0
20241113,191600,4906843650,9480,9480,9480,9480,0
20241113,191500,4906843650,9480,9480,9480,9480,0
20241113,191400,4906843650,9480,9480,9480,9480,0
20241113,191300,4906843650,9480,9480,9480,9480,14639
20241113,191200,4906843650,9480,9480,9480,9480,0
20241113,191100,4906843650,9480,9480,9480,9480,0
20241113,191000,4906843650,9480,9480,9480,9480,0
20241113,190900,4906843650,9480,9480,9480,9480,0
20241113,190800,4906843650,9480,9480,9480,9480,0
20241113,190700,4906843650,9480,9480,9480,9480,0
20241113,190600,4906843650,9480,9480,9480,9480,0
20241113,190500,4906843650,9480,9480,9480,9480,0
20241113,190400,4906843650,9480,9480,9480,9480,0
20241113,190300,4906843650,9480,9480,9480,9480,0
20241113,190200,4906843650,9480,9480,9480,9480,0
20241113,190100,4906843650,9480,9480,9480,9480,0
20241113,190000,4906843650,9480,9480,9480,9480,0
20241113,185900,4906843650,9480,9480,9480,9480,0
20241113,185800,4906843650,9480,9480,9480,9480,0
20241113,185700,4906843650,9480,9480,9480,9480,0
20241113,185600,4906843650,9480,9480,9480,9480,0
20241113,185500,4906843650,9480,9480,9480,9480,0
20241113,185400,4906843650,9480,9480,9480,9480,0
20241113,185300,4906843650,9480,9480,9480,9480,0
20241113,185200,4906843650,9480,9480,9480,9480,0
20241113,185100,4906843650,9480,9480,9480,9480,0
20241113,185000,4906843650,9480,9480,9480,9480,0
20241113,184900,4906843650,9480,9480,9480,9480,0
20241113,184800,4906843650,9480,9480,9480,9480,0
20241113,184700,4906843650,9480,9480,9480,9480,0
20241113,184600,4906843650,9480,9480,9480,9480,0
20241113,184500,4906843650,9480,9480,9480,9480,0
20241113,184400,4906843650,9480,9480,9480,9480,0
20241113,184300,4906843650,9480,9480,9480,9480,14639
20241113,184200,4906843650,9480,9480,9480,9480,0
20241113,184100,4906843650,9480,9480,9480,9480,0
20241113,184000,4906843650,9480,9480,9480,9480,0
20241113,183900,4906843650,9480,9480,9480,9480,0
20241113,183800,4906843650,9480,9480,9480,9480,0
20241113,183700,4906843650,9480,9480,9480,9480,0
20241113,183600,4906843650,9480,9480,9480,9480,0
20241113,183500,4906843650,9480,9480,9480,9480,0
20241113,183400,4906843650,9480,9480,9480,9480,0
20241113,183300,4906843650,9480,9480,9480,9480,0
20241113,183200,4906843650,9480,9480,9480,9480,0
20241113,183100,4906843650,9480,9480,9480,9480,0
20241113,183000,4906843650,9480,9480,9480,9480,0
20241113,182900,4906843650,9480,9480,9480,9480,0
20241113,182800,4906843650,9480,9480,9480,9480,0
20241113,182700,4906843650,9480,9480,9480,9480,0
20241113,182600,4906843650,9480,9480,9480,9480,0
20241113,182500,4906843650,9480,9480,9480,9480,0
20241113,182400,4906843650,9480,9480,9480,9480,0
20241113,182300,4906843650,9480,9480,9480,9480,0
20241113,182200,4906843650,9480,9480,9480,9480,0
20241113,182100,4906843650,9480,9480,9480,9480,0
20241113,182000,4906843650,9480,9480,9480,9480,0
20241113,181900,4906843650,9480,9480,9480,9480,0
20241113,181800,4906843650,9480,9480,9480,9480,0
20241113,181700,4906843650,9480,9480,9480,9480,0
20241113,181600,4906843650,9480,9480,9480,9480,0
20241113,181500,4906843650,9480,9480,9480,9480,0
20241113,181400,4906843650,9480,9480,9480,9480,0
20241113,181300,4906843650,9480,9480,9480,9480,14639
20241113,181200,4906843650,9480,9480,9480,9480,0
20241113,181100,4906843650,9480,9480,9480,9480,0
20241113,181000,4906843650,9480,9480,9480,9480,0
20241113,180900,4906843650,9480,9480,9480,9480,0
20241113,180800,4906843650,9480,9480,9480,9480,0
20241113,180700,4906843650,9480,9480,9480,9480,0
20241113,180600,4906843650,9480,9480,9480,9480,0
20241113,180500,4906843650,9480,9480,9480,9480,0
20241113,180400,4906843650,9480,9480,9480,9480,0
20241113,180300,4906843650,9480,9480,9480,9480,0
20241113,180200,4906843650,9480,9480,9480,9480,0
20241113,180100,4906843650,9480,9480,9480,9480,0
20241113,180000,4906843650,9480,9480,9480,9480,0
20241113,175900,4906843650,9480,9480,9480,9480,0
20241113,175800,4906843650,9480,9480,9480,9480,0
20241113,175700,4906843650,9480,9480,9480,9480,0
20241113,175600,4906843650,9480,9480,9480,9480,0
20241113,175500,4906843650,9480,9480,9480,9480,0
20241113,175400,4906843650,9480,9480,9480,9480,0
20241113,175300,4906843650,9480,9480,9480,9480,0
20241113,175200,4906843650,9480,9480,9480,9480,0
20241113,175100,4906843650,9480,9480,9480,9480,0
20241113,175000,4906843650,9480,9480,9480,9480,0
20241113,174900,4906843650,9480,9480,9480,9480,0
20241113,174800,4906843650,9480,9480,9480,9480,0
20241113,174700,4906843650,9480,9480,9480,9480,0
20241113,174600,4906843650,9480,9480,9480,9480,0
20241113,174500,4906843650,9480,9480,9480,9480,0
20241113,174400,4906843650,9480,9480,9480,9480,0
20241113,174300,4906843650,9480,9480,9480,9480,14639
20241113,174200,4906843650,9480,9480,9480,9480,0
20241113,174100,4906843650,9480,9480,9480,9480,0
20241113,174000,4906843650,9480,9480,9480,9480,0
20241113,173900,4906843650,9480,9480,9480,9480,0
20241113,173800,4906843650,9480,9480,9480,9480,0
20241113,173700,4906843650,9480,9480,9480,9480,0
20241113,173600,4906843650,9480,9480,9480,9480,0
20241113,173500,4906843650,9480,9480,9480,9480,0
20241113,173400,4906843650,9480,9480,9480,9480,0
20241113,173300,4906843650,9480,9480,9480,9480,0
20241113,173200,4906843650,9480,9480,9480,9480,0
20241113,173100,4906843650,9480,9480,9480,9480,0
20241113,173000,4906843650,9480,9480,9480,9480,0
20241113,172900,4906843650,9480,9480,9480,9480,0
20241113,172800,4906843650,9480,9480,9480,9480,0
20241113,172700,4906843650,9480,9480,9480,9480,0
20241113,172600,4906843650,9480,9480,9480,9480,0
20241113,172500,4906843650,9480,9480,9480,9480,0
20241113,172400,4906843650,9480,9480,9480,9480,0
20241113,172300,4906843650,9480,9480,9480,9480,0
20241113,172200,4906843650,9480,9480,9480,9480,0
20241113,172100,4906843650,9480,9480,9480,9480,0
20241113,172000,4906843650,9480,9480,9480,9480,0
20241113,171900,4906843650,9480,9480,9480,9480,0
20241113,171800,4906843650,9480,9480,9480,9480,0
20241113,171700,4906843650,9480,9480,9480,9480,0
20241113,171600,4906843650,9480,9480,9480,9480,0
20241113,171500,4906843650,9480,9480,9480,9480,0
20241113,171400,4906843650,9480,9480,9480,9480,0
20241113,171300,4906843650,9480,9480,9480,9480,14639
20241113,171200,4906843650,9480,9480,9480,9480,0
20241113,171100,4906843650,9480,9480,9480,9480,0
20241113,171000,4906843650,9480,9480,9480,9480,0
20241113,170900,4906843650,9480,9480,9480,9480,0
20241113,170800,4906843650,9480,9480,9480,9480,0
20241113,170700,4906843650,9480,9480,9480,9480,0
20241113,170600,4906843650,9480,9480,9480,9480,0
20241113,170500,4906843650,9480,9480,9480,9480,0
20241113,170400,4906843650,9480,9480,9480,9480,0
20241113,170300,4906843650,9480,9480,9480,9480,0
20241113,170200,4906843650,9480,9480,9480,9480,0
20241113,170100,4906843650,9480,9480,9480,9480,0
20241113,170000,4906843650,9480,9480,9480,9480,0
20241113,165900,4906843650,9480,9480,9480,9480,0
20241113,165800,4906843650,9480,9480,9480,9480,0
20241113,165700,4906843650,9480,9480,9480,9480,0
20241113,165600,4906843650,9480,9480,9480,9480,0
20241113,165500,4906843650,9480,9480,9480,9480,0
20241113,165400,4906843650,9480,9480,9480,9480,0
20241113,165300,4906843650,9480,9480,9480,9480,0
20241113,165200,4906843650,9480,9480,9480,9480,0
20241113,165100,4906843650,9480,9480,9480,9480,0
20241113,165000,4906843650,9480,9480,9480,9480,0
20241113,164900,4906843650,9480,9480,9480,9480,0
20241113,164800,4906843650,9480,9480,9480,9480,0
20241113,164700,4906843650,9480,9480,9480,9480,0
20241113,164600,4906843650,9480,9480,9480,9480,0
20241113,164500,4906843650,9480,9480,9480,9480,0
20241113,164400,4906843650,9480,9480,9480,9480,0
20241113,164300,4906843650,9480,9480,9480,9480,14639
20241113,164200,4906843650,9480,9480,9480,9480,0
20241113,164100,4906843650,9480,9480,9480,9480,0
20241113,164000,4906843650,9480,9480,9480,9480,0
20241113,163900,4906843650,9480,9480,9480,9480,0
20241113,163800,4906843650,9480,9480,9480,9480,0
20241113,163700,4906843650,9480,9480,9480,9480,0
20241113,163600,4906843650,9480,9480,9480,9480,0
20241113,163500,4906843650,9480,9480,9480,9480,0
20241113,163400,4906843650,9480,9480,9480,9480,0
20241113,163300,4906843650,9480,9480,9480,9480,0
20241113,163200,4906843650,9480,9480,9480,9480,0
20241113,163100,4906843650,9480,9480,9480,9480,0
20241113,163000,4906843650,9480,9480,9480,9480,0
20241113,162900,4906843650,9480,9480,9480,9480,0
20241113,162800,4906843650,9480,9480,9480,9480,0
20241113,162700,4906843650,9480,9480,9480,9480,0
20241113,162600,4906843650,9480,9480,9480,9480,0
20241113,162500,4906843650,9480,9480,9480,9480,0
20241113,162400,4906843650,9480,9480,9480,9480,0
20241113,162300,4906843650,9480,9480,9480,9480,0
20241113,162200,4906843650,9480,9480,9480,9480,0
20241113,162100,4906843650,9480,9480,9480,9480,0
20241113,162000,4906843650,9480,9480,9480,9480,0
20241113,161900,4906843650,9480,9480,9480,9480,0
20241113,161800,4906843650,9480,9480,9480,9480,0
20241113,161700,4906843650,9480,9480,9480,9480,0
20241113,161600,4906843650,9480,9480,9480,9480,0
20241113,161500,4906843650,9480,9480,9480,9480,0
20241113,161400,4906843650,9480,9480,9480,9480,0
20241113,161300,4906843650,9480,9480,9480,9480,14639
20241113,161200,4906843650,9480,9480,9480,9480,0
20241113,161100,4906843650,9480,9480,9480,9480,0
20241113,161000,4906843650,9480,9480,9480,9480,0
20241113,160900,4906843650,9480,9480,9480,9480,0
20241113,160800,4906843650,9480,9480,9480,9480,0
20241113,160700,4906843650,9480,9480,9480,9480,0
20241113,160600,4906843650,9480,9480,9480,9480,0
20241113,160500,4906843650,9480,9480,9480,9480,0
20241113,160400,4906843650,9480,9480,9480,9480,0
20241113,160300,4906843650,9480,9480,9480,9480,0
20241113,160200,4906843650,9480,9480,9480,9480,0
20241113,160100,4906843650,9480,9480,9480,9480,0
20241113,160000,4906843650,9480,9480,9480,9480,0
20241113,155900,4906843650,9480,9480,9480,9480,0
20241113,155800,4906843650,9480,9480,9480,9480,0
20241113,155700,4906843650,9480,9480,9480,9480,0
20241113,155600,4906843650,9480,9480,9480,9480,0
20241113,155500,4906843650,9480,9480,9480,9480,0
20241113,155400,4906843650,9480,9480,9480,9480,0
20241113,155300,4906843650,9480,9480,9480,9480,0
20241113,155200,4906843650,9480,9480,9480,9480,0
20241113,155100,4906843650,9480,9480,9480,9480,0
20241113,155000,4906843650,9480,9480,9480,9480,0
20241113,154900,4906843650,9480,9480,9480,9480,0
20241113,154800,4906843650,9480,9480,9480,9480,0
20241113,154700,4906843650,9480,9480,9480,9480,0
20241113,154600,4906843650,9480,9480,9480,9480,0
20241113,154500,4906843650,9480,9480,9480,9480,0
20241113,154400,4906843650,9480,9480,9480,9480,0
20241113,154300,4906843650,9480,9480,9480,9480,14639
20241113,154200,4906843650,9480,9480,9480,9480,0
20241113,154100,4906843650,9480,9480,9480,9480,0
20241113,154000,4906843650,9480,9480,9480,9480,0
20241113,153900,4906843650,9480,9480,9480,9480,0
20241113,153800,4906843650,9480,9480,9480,9480,0
20241113,153700,4906843650,9480,9480,9480,9480,0
20241113,153600,4906843650,9480,9480,9480,9480,0
20241113,153500,4906843650,9480,9480,9480,9480,0
20241113,153400,4906843650,9480,9480,9480,9480,0
20241113,153300,4906843650,9480,9480,9480,9480,0
20241113,153200,4906843650,9480,9480,9480,9480,0
20241113,153100,4906843650,9480,9480,9480,9480,0
20241113,153000,4906843650,9480,9480,9480,9480,14639
20241113,152900,4768065930,9470,9470,9470,9470,0
20241113,152800,4768065930,9470,9470,9470,9470,0
20241113,152700,4768065930,9470,9470,9470,9470,0
20241113,152600,4768065930,9470,9470,9470,9470,0
20241113,152500,4768065930,9470,9470,9470,9470,0
20241113,152400,4768065930,9470,9470,9470,9470,0
20241113,152300,4768065930,9470,9470,9470,9470,0
20241113,152200,4768065930,9470,9470,9470,9470,0
20241113,152100,4768065930,9470,9470,9470,9470,0
20241113,152000,4768065930,9470,9470,9470,9470,0
20241113,151900,4768065930,9470,9510,9520,9460,5413
20241113,151800,4716712070,9510,9500,9510,9500,2893
20241113,151700,4689204590,9500,9520,9520,9500,3038
20241113,151600,4660307010,9520,9520,9530,9500,3603
20241113,151500,4626011320,9520,9530,9540,9510,2588
20241113,151400,4601351610,9540,9540,9540,9530,1860
20241113,151300,4583621470,9520,9540,9550,9520,4282
20241113,151200,4542778940,9550,9550,9550,9540,642
20241113,151100,4536652820,9550,9520,9550,9520,2002
20241113,151000,4517560080,9530,9520,9540,9520,3596
20241113,150900,4483308550,9520,9520,9530,9510,1981
20241113,150800,4464449400,9520,9510,9530,9510,1128
20241113,150700,4453718180,9520,9510,9520,9510,1796
20241113,150600,4436633670,9510,9510,9520,9500,2153
20241113,150500,4416153890,9510,9500,9510,9500,421
20241113,150400,4412153280,9530,9520,9530,9510,1252
20241113,150300,4400235350,9530,9540,9540,9490,756
20241113,150200,4393044040,9560,9530,9560,9500,3273
20241113,150100,4361850490,9530,9500,9530,9500,2366
20241113,150000,4339351420,9500,9510,9520,9500,1096
20241113,145900,4328931840,9510,9490,9510,9480,1272
20241113,145800,4316858230,9500,9500,9510,9490,941
20241113,145700,4307918220,9490,9490,9500,9490,2106
20241113,145600,4287932250,9490,9500,9500,9490,1619
20241113,145500,4272560560,9490,9490,9500,9490,1403
20241113,145400,4259245090,9500,9500,9500,9480,3402
20241113,145300,4226977390,9500,9520,9520,9500,1391
20241113,145200,4213757870,9500,9520,9520,9490,861
20241113,145100,4205574730,9510,9540,9540,9510,971
20241113,145000,4196324450,9540,9540,9550,9490,2479
20241113,144900,4172741000,9540,9510,9540,9510,759
20241113,144800,4165512410,9500,9540,9540,9500,719
20241113,144700,4158663770,9540,9550,9550,9520,944
20241113,144600,4149665330,9550,9550,9550,9520,523
20241113,144500,4144679220,9550,9530,9560,9530,317
20241113,144400,4141653130,9560,9490,9560,9490,20183
20241113,144300,3949493740,9500,9500,9510,9480,6987
20241113,144200,3883149160,9500,9520,9520,9490,13758
20241113,144100,3752393510,9520,9520,9530,9510,559
20241113,144000,3747071510,9520,9540,9540,9520,3544
20241113,143900,3713332530,9540,9530,9540,9530,1906
20241113,143800,3695168250,9540,9540,9540,9530,626
20241113,143700,3689198340,9540,9540,9540,9530,353
20241113,143600,3685833680,9530,9530,9540,9520,3723
20241113,143500,3650356260,9530,9550,9550,9530,513
20241113,143400,3645460090,9520,9540,9550,9520,504
20241113,143300,3640655480,9540,9570,9570,9520,2978
20241113,143200,3612259500,9560,9560,9570,9560,116
20241113,143100,3611150520,9550,9570,9570,9550,647
20241113,143000,3604971050,9570,9560,9570,9540,3074
20241113,142900,3575607790,9570,9580,9580,9560,1442
20241113,142800,3561797720,9590,9600,9600,9590,492
20241113,142700,3557075080,9620,9630,9630,9590,1843
20241113,142600,3539367450,9620,9600,9620,9590,1789
20241113,142500,3522169580,9610,9580,9610,9580,2087
20241113,142400,3502134740,9570,9600,9600,9570,298
20241113,142300,3499279080,9580,9600,9600,9580,587
20241113,142200,3493652670,9590,9590,9590,9570,882
20241113,142100,3485200230,9590,9580,9590,9570,963
20241113,142000,3475973940,9570,9570,9580,9560,1381
20241113,141900,3462752710,9580,9560,9580,9560,628
20241113,141800,3456745900,9570,9600,9600,9570,308
20241113,141700,3453798250,9560,9580,9600,9560,551
20241113,141600,3448521320,9580,9580,9600,9580,3761
20241113,141500,3412444020,9580,9560,9580,9560,995
20241113,141400,3402925930,9570,9570,9570,9570,469
20241113,141300,3398437600,9570,9540,9570,9540,847
20241113,141200,3390342160,9540,9550,9550,9540,818
20241113,141100,3382536930,9550,9570,9570,9550,646
20241113,141000,3376360300,9580,9580,9590,9570,1174
20241113,140900,3365112750,9590,9580,9590,9570,478
20241113,140800,3360537990,9580,9580,9600,9580,3479
20241113,140700,3327194080,9590,9580,9590,9560,339
20241113,140600,3323947970,9580,9580,9600,9570,1556
20241113,140500,3309025530,9580,9550,9580,9550,917
20241113,140400,3300261040,9520,9540,9550,9520,1497
20241113,140300,3286001440,9550,9550,9550,9540,519
20241113,140200,3281048380,9560,9560,9560,9550,458
20241113,140100,3276672520,9560,9580,9580,9560,316
20241113,140000,3273650450,9600,9610,9610,9570,662
20241113,135900,3267293070,9630,9620,9630,9590,426
20241113,135800,3263195240,9620,9580,9620,9540,2162
20241113,135700,3242495800,9580,9570,9580,9570,2235
20241113,135600,3221103690,9580,9580,9600,9580,2155
20241113,135500,3200444930,9600,9590,9600,9590,215
20241113,135400,3198382700,9590,9560,9600,9560,2084
20241113,135300,3178435300,9550,9570,9570,9550,423
20241113,135200,3174394210,9570,9560,9570,9550,638
20241113,135100,3168297300,9560,9570,9570,9540,1361
20241113,135000,3155297360,9540,9590,9590,9510,7933
20241113,134900,3079728330,9600,9620,9620,9550,9674
20241113,134800,2987216500,9620,9610,9620,9610,247
20241113,134700,2984842390,9610,9620,9620,9610,253
20241113,134600,2982410270,9620,9620,9620,9620,471
20241113,134500,2977879250,9630,9640,9640,9620,262
20241113,134400,2975357960,9640,9650,9650,9640,170
20241113,134300,2973719150,9640,9630,9640,9630,911
20241113,134200,2964946040,9640,9650,9650,9640,387
20241113,134100,2961215240,9660,9640,9660,9640,55
20241113,134000,2960684940,9640,9650,9650,9640,267
20241113,133900,2958110930,9640,9650,9650,9640,107
20241113,133800,2957079340,9650,9630,9650,9630,440
20241113,133700,2952836940,9630,9630,9630,9630,43
20241113,133600,2952422850,9630,9650,9650,9630,791
20241113,133500,2944804300,9650,9640,9650,9640,17
20241113,133400,2944640300,9640,9650,9660,9640,1831
20241113,133300,2926966450,9660,9660,9660,9660,170
20241113,133200,2925324250,9660,9660,9660,9650,454
20241113,133100,2920938810,9660,9640,9660,9640,2188
20241113,133000,2899823150,9640,9640,9640,9640,20
20241113,132900,2899630350,9640,9650,9650,9640,553
20241113,132800,2894299230,9650,9630,9650,9630,1161
20241113,132700,2883107250,9630,9620,9630,9620,3499
20241113,132600,2849420250,9620,9620,9620,9620,130
20241113,132500,2848169650,9630,9630,9630,9620,511
20241113,132400,2843252820,9620,9620,9620,9620,159
20241113,132300,2841723240,9630,9610,9630,9610,553
20241113,132200,2836403460,9600,9600,9600,9600,2775
20241113,132100,2809763460,9610,9620,9630,9610,1614
20241113,132000,2794242780,9620,9620,9620,9620,1023
20241113,131900,2784401520,9620,9620,9620,9620,162
20241113,131800,2782843080,9610,9570,9610,9570,404
20241113,131700,2778966340,9570,9570,9580,9570,122
20241113,131600,2777798650,9570,9580,9580,9570,1953
20241113,131500,2759105560,9580,9580,9590,9570,2367
20241113,131400,2736427110,9580,9580,9580,9580,27
20241113,131300,2736168450,9590,9590,9590,9590,1
20241113,131200,2736158860,9590,9600,9600,9580,115
20241113,131100,2735056870,9580,9590,9590,9580,924
20241113,131000,2726198860,9600,9600,9600,9600,1
20241113,130900,2726189260,9590,9600,9600,9590,58
20241113,130800,2725632630,9600,9610,9610,9600,806
20241113,130700,2717891030,9610,9610,9610,9610,2
20241113,130600,2717871810,9620,9610,9620,9610,840
20241113,130500,2709791510,9610,9610,9610,9610,349
20241113,130400,2706437620,9620,9620,9620,9610,254
20241113,130300,2703996170,9620,9620,9620,9610,156
20241113,130200,2702495620,9610,9600,9620,9600,1174
20241113,130100,2691213190,9600,9600,9610,9600,1439
20241113,130000,2677388420,9570,9600,9600,9570,1228
20241113,125900,2665616880,9590,9580,9590,9580,583
20241113,125800,2660028420,9580,9580,9580,9580,270
20241113,125700,2657441820,9590,9580,9590,9580,301
20241113,125600,2654558230,9580,9590,9590,9580,57
20241113,125500,2654011870,9590,9590,9590,9580,605
20241113,125400,2648213160,9590,9590,9590,9590,45
20241113,125300,2647781610,9590,9590,9590,9590,211
20241113,125200,2645758120,9590,9600,9600,9590,351
20241113,125100,2642391980,9600,9590,9600,9590,320
20241113,125000,2639323150,9600,9600,9600,9600,80
20241113,124900,2638555150,9600,9600,9600,9600,288
20241113,124800,2635790350,9600,9580,9600,9580,391
20241113,124700,2632037950,9580,9590,9590,9580,5104
20241113,124600,2583138970,9600,9600,9600,9600,376
20241113,124500,2579529370,9600,9600,9600,9590,136
20241113,124400,2578224810,9590,9590,9590,9590,500
20241113,124300,2573429810,9600,9600,9600,9600,1116
20241113,124200,2562716210,9610,9610,9620,9600,422
20241113,124100,2558661080,9610,9600,9610,9600,170
20241113,124000,2557029030,9600,9610,9610,9600,485
20241113,123900,2552370520,9610,9610,9620,9610,80
20241113,123800,2551601710,9620,9610,9620,9610,215
20241113,123700,2549535550,9610,9620,9620,9610,310
20241113,123600,2546556350,9620,9610,9620,9610,235
20241113,123500,2544297980,9610,9620,9630,9610,1123
20241113,123400,2533502920,9620,9620,9620,9620,105
20241113,123300,2532492820,9620,9620,9620,9620,529
20241113,123200,2527403840,9620,9630,9640,9620,448
20241113,123100,2523090490,9630,9640,9640,9630,106
20241113,123000,2522068710,9640,9630,9650,9630,1020
20241113,122900,2512240500,9620,9630,9630,9620,56
20241113,122800,2511701770,9600,9630,9630,9600,220
20241113,122700,2509586640,9630,9620,9630,9600,1506
20241113,122600,2495100730,9620,9600,9620,9600,221
20241113,122500,2492978150,9600,9620,9620,9600,482
20241113,122400,2488342390,9630,9630,9630,9630,357
20241113,122300,2484904480,9600,9630,9640,9570,1781
20241113,122200,2467826270,9610,9600,9610,9580,4090
20241113,122100,2428585820,9610,9620,9620,9610,501
20241113,122000,2423771200,9620,9610,9620,9610,206
20241113,121900,2421790510,9620,9630,9630,9620,229
20241113,121800,2419587410,9620,9640,9640,9620,154
20241113,121700,2418104330,9640,9650,9650,9640,223
20241113,121600,2415952510,9650,9630,9650,9630,68
20241113,121500,2415297450,9630,9630,9630,9630,0
20241113,121400,2415297450,9630,9650,9670,9630,368
20241113,121300,2411752090,9650,9660,9660,9650,24
20241113,121200,2411520400,9650,9650,9650,9650,50
20241113,121100,2411037900,9650,9660,9660,9650,233
20241113,121000,2408789440,9660,9680,9680,9660,1419
20241113,120900,2395063920,9680,9670,9680,9670,286
20241113,120800,2392297020,9670,9670,9670,9660,512
20241113,120700,2387351010,9670,9650,9670,9650,1021
20241113,120600,2377481940,9650,9670,9670,9650,6
20241113,120500,2377424020,9670,9610,9670,9610,49
20241113,120400,2376950640,9610,9680,9690,9600,8080
20241113,120300,2299292280,9680,9680,9690,9680,8471
20241113,120200,2217286120,9670,9670,9680,9660,1529
20241113,120100,2202504250,9670,9640,9670,9640,519
20241113,120000,2197494780,9640,9640,9650,9640,89
20241113,115900,2196636580,9610,9670,9670,9610,2192
20241113,115800,2175550300,9670,9670,9670,9670,500
20241113,115700,2170715300,9640,9650,9660,9640,696
20241113,115600,2164000490,9650,9680,9680,9650,1396
20241113,115500,2150526860,9680,9680,9680,9680,283
20241113,115400,2147787420,9680,9680,9680,9670,262
20241113,115300,2145251360,9680,9680,9680,9680,203
20241113,115200,2143286320,9680,9670,9680,9670,224
20241113,115100,2141118130,9650,9660,9660,9650,1097
20241113,115000,2130529630,9660,9660,9670,9660,112
20241113,114900,2129447690,9660,9660,9660,9660,1
20241113,114800,2129438030,9660,9680,9680,9660,125
20241113,114700,2128228470,9680,9680,9680,9680,1
20241113,114600,2128218790,9680,9670,9680,9670,23
20241113,114500,2127996290,9690,9690,9690,9690,0
20241113,114400,2127996290,9690,9690,9690,9690,0
20241113,114300,2127996290,9690,9680,9690,9660,106
20241113,114200,2126969610,9690,9660,9690,9650,617
20241113,114100,2121014960,9660,9660,9660,9660,0
20241113,114000,2121014960,9660,9660,9660,9660,39
20241113,113900,2120638220,9660,9670,9690,9640,897
20241113,113800,2111973840,9670,9670,9710,9670,985
20241113,113700,2102431570,9660,9650,9660,9650,209
20241113,113600,2100412680,9650,9650,9650,9650,1954
20241113,113500,2081556580,9640,9640,9640,9640,355
20241113,113400,2078134380,9650,9670,9670,9640,1051
20241113,113300,2067984790,9660,9670,9670,9660,495
20241113,113200,2063201400,9670,9670,9670,9670,294
20241113,113100,2060358420,9670,9640,9670,9640,514
20241113,113000,2055396610,9650,9650,9650,9640,100
20241113,112900,2054432210,9650,9650,9650,9650,1515
20241113,112800,2039812460,9650,9650,9660,9650,427
20241113,112700,2035687970,9660,9660,9660,9660,916
20241113,112600,2026839410,9670,9670,9680,9670,684
20241113,112500,2020224890,9680,9700,9720,9680,1544
20241113,112400,2005276720,9720,9720,9720,9720,6
20241113,112300,2005218400,9690,9690,9710,9690,367
20241113,112200,2001661990,9690,9690,9690,9690,366
20241113,112100,1998115450,9690,9710,9710,9690,2809
20241113,112000,1970893510,9710,9720,9730,9700,2944
20241113,111900,1942316960,9730,9730,9730,9730,125
20241113,111800,1941100710,9730,9720,9730,9720,252
20241113,111700,1938648760,9730,9750,9750,9730,90
20241113,111600,1937771460,9730,9750,9750,9730,1567
20241113,111500,1922506020,9750,9750,9760,9750,483
20241113,111400,1917796590,9750,9740,9750,9740,133
20241113,111300,1916500640,9740,9740,9740,9730,172
20241113,111200,1914826390,9740,9740,9750,9740,220
20241113,111100,1912683580,9750,9750,9750,9740,42
20241113,111000,1912274350,9740,9750,9750,9740,161
20241113,110900,1910705590,9750,9750,9750,9750,501
20241113,110800,1905820840,9740,9740,9740,9720,999
20241113,110700,1896098250,9740,9740,9740,9740,202
20241113,110600,1894130770,9740,9730,9740,9730,189
20241113,110500,1892291200,9730,9740,9740,9730,274
20241113,110400,1889623180,9740,9740,9740,9740,84
20241113,110300,1888805020,9740,9730,9740,9730,71
20241113,110200,1888113590,9740,9750,9750,9740,305
20241113,110100,1885142850,9750,9750,9750,9750,293
20241113,110000,1882286100,9760,9740,9760,9740,173
20241113,105900,1880598650,9740,9720,9740,9720,702
20241113,105800,1873775050,9720,9720,9720,9710,82
20241113,105700,1872978260,9720,9740,9750,9720,346
20241113,105600,1869609650,9750,9750,9760,9750,72
20241113,105500,1868907610,9750,9770,9770,9750,387
20241113,105400,1865130820,9760,9760,9760,9750,938
20241113,105300,1855980440,9760,9750,9760,9750,121
20241113,105200,1854799570,9750,9750,9750,9750,1355
20241113,105100,1841588320,9760,9760,9760,9760,590
20241113,105000,1835829920,9760,9750,9760,9750,553
20241113,104900,1830436340,9750,9750,9750,9750,59
20241113,104800,1829861090,9750,9720,9750,9720,3647
20241113,104700,1794335960,9710,9710,9710,9710,0
20241113,104600,1794335960,9710,9690,9730,9690,189
20241113,104500,1792503840,9690,9730,9730,9690,1498
20241113,104400,1777979960,9730,9730,9730,9700,128
20241113,104300,1776736290,9730,9720,9730,9720,410
20241113,104200,1772747090,9730,9750,9750,9720,1173
20241113,104100,1761330560,9750,9730,9750,9730,1248
20241113,104000,1749177660,9730,9720,9730,9680,708
20241113,103900,1742303510,9680,9680,9690,9680,1085
20241113,103800,1731800290,9680,9720,9720,9680,1285
20241113,103700,1719343860,9730,9740,9740,9730,2
20241113,103600,1719324390,9750,9700,9750,9700,2061
20241113,103500,1699257730,9730,9690,9730,9680,2083
20241113,103400,1679065280,9680,9680,9690,9680,1313
20241113,103300,1666353890,9680,9700,9700,9680,1028
20241113,103200,1656401500,9690,9700,9700,9680,390
20241113,103100,1652623840,9690,9680,9690,9660,637
20241113,103000,1646459480,9680,9660,9690,9640,10966
20241113,102900,1540359640,9660,9680,9680,9660,475
20241113,102800,1535767350,9680,9670,9680,9670,379
20241113,102700,1532099720,9670,9640,9670,9640,764
20241113,102600,1524725510,9650,9640,9660,9640,347
20241113,102500,1521376140,9630,9650,9670,9630,289
20241113,102400,1518589490,9640,9670,9680,9630,1601
20241113,102300,1503118630,9670,9700,9700,9660,579
20241113,102200,1497519630,9700,9710,9710,9650,1875
20241113,102100,1479359440,9700,9730,9730,9700,584
20241113,102000,1473684750,9730,9720,9730,9720,364
20241113,101900,1470146110,9700,9710,9740,9700,127
20241113,101800,1468912880,9720,9740,9740,9700,1976
20241113,101700,1449692190,9720,9740,9740,9720,339
20241113,101600,1446391530,9740,9730,9740,9710,453
20241113,101500,1441986210,9730,9710,9730,9710,127
20241113,101400,1440751000,9710,9710,9720,9710,339
20241113,101300,1437458000,9720,9730,9740,9720,438
20241113,101200,1433197500,9730,9740,9740,9730,233
20241113,101100,1430930350,9750,9700,9750,9700,694
20241113,101000,1424184950,9690,9720,9730,9610,5817
20241113,100900,1367861020,9750,9740,9750,9740,730
20241113,100800,1360746060,9720,9750,9750,9710,358
20241113,100700,1357265960,9750,9750,9750,9720,309
20241113,100600,1354260290,9740,9760,9760,9730,385
20241113,100500,1350510940,9800,9780,9800,9740,1403
20241113,100400,1336824070,9770,9800,9800,9770,375
20241113,100300,1333160220,9800,9820,9820,9770,817
20241113,100200,1325157640,9820,9820,9830,9810,648
20241113,100100,1318794270,9820,9830,9830,9800,263
20241113,100000,1316213480,9830,9830,9830,9790,341
20241113,095900,1312863390,9830,9790,9830,9780,709
20241113,095800,1305922080,9800,9830,9830,9800,719
20241113,095700,1298871200,9830,9840,9840,9820,394
20241113,095600,1294998580,9840,9830,9840,9830,1324
20241113,095500,1281974770,9840,9810,9840,9810,3028
20241113,095400,1252200530,9810,9780,9810,9780,1456
20241113,095300,1237926330,9770,9780,9790,9770,413
20241113,095200,1233887360,9760,9770,9790,9760,1749
20241113,095100,1216810940,9780,9780,9780,9770,5018
20241113,095000,1167766240,9780,9780,9780,9770,529
20241113,094900,1162593670,9780,9790,9790,9780,156
20241113,094800,1161066980,9790,9790,9790,9780,237
20241113,094700,1158748300,9780,9790,9790,9780,125
20241113,094600,1157525000,9790,9800,9810,9790,1314
20241113,094500,1144648260,9810,9830,9840,9810,3226
20241113,094400,1112951420,9830,9810,9840,9800,5191
20241113,094300,1061920770,9800,9780,9820,9780,7117
20241113,094200,992181600,9780,9750,9780,9750,1633
20241113,094100,976231650,9750,9730,9750,9720,1059
20241113,094000,965907470,9730,9740,9740,9720,265
20241113,093900,963330630,9740,9750,9750,9730,471
20241113,093800,958743730,9750,9770,9780,9750,697
20241113,093700,951940250,9780,9780,9780,9780,251
20241113,093600,949485470,9780,9790,9790,9770,296
20241113,093500,946590390,9770,9730,9790,9720,4931
20241113,093400,898554060,9730,9750,9750,9730,2393
20241113,093300,875239340,9750,9730,9750,9730,219
20241113,093200,873107370,9740,9690,9770,9690,6661
20241113,093100,808374680,9680,9640,9690,9640,6195
20241113,093000,748599880,9650,9650,9680,9650,16973
20241113,092900,584792900,9650,9620,9650,9610,906
20241113,092800,576067780,9620,9640,9640,9610,1093
20241113,092700,565550940,9620,9660,9660,9620,2217
20241113,092600,544190240,9660,9660,9690,9660,747
20241113,092500,536967950,9660,9660,9660,9650,506
20241113,092400,532081360,9660,9660,9670,9660,406
20241113,092300,528158890,9700,9670,9700,9650,1100
20241113,092200,517520340,9680,9700,9710,9680,280
20241113,092100,514803510,9710,9650,9730,9650,2096
20241113,092000,494479390,9650,9640,9650,9630,2754
20241113,091900,467940450,9630,9650,9650,9630,844
20241113,091800,459805340,9630,9680,9720,9620,1366
20241113,091700,446641190,9680,9720,9740,9670,2604
20241113,091600,421400270,9740,9750,9780,9720,686
20241113,091500,414718890,9750,9730,9760,9730,587
20241113,091400,408999800,9730,9740,9780,9730,1762
20241113,091300,391836780,9740,9770,9790,9740,1551
20241113,091200,376706350,9770,9760,9800,9720,1519
20241113,091100,361863300,9760,9730,9760,9730,375
20241113,091000,358210820,9740,9770,9770,9740,1170
20241113,090900,346801220,9800,9760,9800,9750,827
20241113,090800,338730660,9770,9820,9820,9760,2069
20241113,090700,318478350,9820,9810,9820,9800,1514
20241113,090600,303623250,9810,9850,9850,9800,4812
20241113,090500,256388410,9850,9840,9850,9820,2702
20241113,090400,229814370,9840,9850,9860,9810,2182
20241113,090300,208323310,9860,9790,9860,9790,3648
20241113,090200,172518600,9770,9750,9820,9750,4143
20241113,090100,131968610,9840,9680,9850,9670,3390
20241113,090000,98967790,9690,9550,9690,9550,10352