stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,200800,1717587680,14510,14510,14510,14510,3615
20241111,200700,1717587680,14510,14510,14510,14510,0
20241111,200600,1717587680,14510,14510,14510,14510,0
20241111,200500,1717587680,14510,14510,14510,14510,0
20241111,200400,1717587680,14510,14510,14510,14510,0
20241111,200300,1717587680,14510,14510,14510,14510,0
20241111,200200,1717587680,14510,14510,14510,14510,0
20241111,200100,1717587680,14510,14510,14510,14510,0
20241111,200000,1717587680,14510,14510,14510,14510,0
20241111,195900,1717587680,14510,14510,14510,14510,0
20241111,195800,1717587680,14510,14510,14510,14510,0
20241111,195700,1717587680,14510,14510,14510,14510,0
20241111,195600,1717587680,14510,14510,14510,14510,0
20241111,195500,1717587680,14510,14510,14510,14510,0
20241111,195400,1717587680,14510,14510,14510,14510,0
20241111,195300,1717587680,14510,14510,14510,14510,0
20241111,195200,1717587680,14510,14510,14510,14510,0
20241111,195100,1717587680,14510,14510,14510,14510,0
20241111,195000,1717587680,14510,14510,14510,14510,0
20241111,194900,1717587680,14510,14510,14510,14510,0
20241111,194800,1717587680,14510,14510,14510,14510,0
20241111,194700,1717587680,14510,14510,14510,14510,0
20241111,194600,1717587680,14510,14510,14510,14510,0
20241111,194500,1717587680,14510,14510,14510,14510,0
20241111,194400,1717587680,14510,14510,14510,14510,0
20241111,194300,1717587680,14510,14510,14510,14510,0
20241111,194200,1717587680,14510,14510,14510,14510,0
20241111,194100,1717587680,14510,14510,14510,14510,0
20241111,194000,1717587680,14510,14510,14510,14510,0
20241111,193900,1717587680,14510,14510,14510,14510,0
20241111,193800,1717587680,14510,14510,14510,14510,3615
20241111,193700,1717587680,14510,14510,14510,14510,0
20241111,193600,1717587680,14510,14510,14510,14510,0
20241111,193500,1717587680,14510,14510,14510,14510,0
20241111,193400,1717587680,14510,14510,14510,14510,0
20241111,193300,1717587680,14510,14510,14510,14510,0
20241111,193200,1717587680,14510,14510,14510,14510,0
20241111,193100,1717587680,14510,14510,14510,14510,0
20241111,193000,1717587680,14510,14510,14510,14510,0
20241111,192900,1717587680,14510,14510,14510,14510,0
20241111,192800,1717587680,14510,14510,14510,14510,0
20241111,192700,1717587680,14510,14510,14510,14510,0
20241111,192600,1717587680,14510,14510,14510,14510,0
20241111,192500,1717587680,14510,14510,14510,14510,0
20241111,192400,1717587680,14510,14510,14510,14510,0
20241111,192300,1717587680,14510,14510,14510,14510,0
20241111,192200,1717587680,14510,14510,14510,14510,0
20241111,192100,1717587680,14510,14510,14510,14510,0
20241111,192000,1717587680,14510,14510,14510,14510,0
20241111,191900,1717587680,14510,14510,14510,14510,0
20241111,191800,1717587680,14510,14510,14510,14510,0
20241111,191700,1717587680,14510,14510,14510,14510,0
20241111,191600,1717587680,14510,14510,14510,14510,0
20241111,191500,1717587680,14510,14510,14510,14510,0
20241111,191400,1717587680,14510,14510,14510,14510,0
20241111,191300,1717587680,14510,14510,14510,14510,0
20241111,191200,1717587680,14510,14510,14510,14510,0
20241111,191100,1717587680,14510,14510,14510,14510,0
20241111,191000,1717587680,14510,14510,14510,14510,0
20241111,190900,1717587680,14510,14510,14510,14510,0
20241111,190800,1717587680,14510,14510,14510,14510,3615
20241111,190700,1717587680,14510,14510,14510,14510,0
20241111,190600,1717587680,14510,14510,14510,14510,0
20241111,190500,1717587680,14510,14510,14510,14510,0
20241111,190400,1717587680,14510,14510,14510,14510,0
20241111,190300,1717587680,14510,14510,14510,14510,0
20241111,190200,1717587680,14510,14510,14510,14510,0
20241111,190100,1717587680,14510,14510,14510,14510,0
20241111,190000,1717587680,14510,14510,14510,14510,0
20241111,185900,1717587680,14510,14510,14510,14510,0
20241111,185800,1717587680,14510,14510,14510,14510,0
20241111,185700,1717587680,14510,14510,14510,14510,0
20241111,185600,1717587680,14510,14510,14510,14510,0
20241111,185500,1717587680,14510,14510,14510,14510,0
20241111,185400,1717587680,14510,14510,14510,14510,0
20241111,185300,1717587680,14510,14510,14510,14510,0
20241111,185200,1717587680,14510,14510,14510,14510,0
20241111,185100,1717587680,14510,14510,14510,14510,0
20241111,185000,1717587680,14510,14510,14510,14510,0
20241111,184900,1717587680,14510,14510,14510,14510,0
20241111,184800,1717587680,14510,14510,14510,14510,0
20241111,184700,1717587680,14510,14510,14510,14510,0
20241111,184600,1717587680,14510,14510,14510,14510,0
20241111,184500,1717587680,14510,14510,14510,14510,0
20241111,184400,1717587680,14510,14510,14510,14510,0
20241111,184300,1717587680,14510,14510,14510,14510,0
20241111,184200,1717587680,14510,14510,14510,14510,0
20241111,184100,1717587680,14510,14510,14510,14510,0
20241111,184000,1717587680,14510,14510,14510,14510,0
20241111,183900,1717587680,14510,14510,14510,14510,0
20241111,183800,1717587680,14510,14510,14510,14510,3615
20241111,183700,1717587680,14510,14510,14510,14510,0
20241111,183600,1717587680,14510,14510,14510,14510,0
20241111,183500,1717587680,14510,14510,14510,14510,0
20241111,183400,1717587680,14510,14510,14510,14510,0
20241111,183300,1717587680,14510,14510,14510,14510,0
20241111,183200,1717587680,14510,14510,14510,14510,0
20241111,183100,1717587680,14510,14510,14510,14510,0
20241111,183000,1717587680,14510,14510,14510,14510,0
20241111,182900,1717587680,14510,14510,14510,14510,0
20241111,182800,1717587680,14510,14510,14510,14510,0
20241111,182700,1717587680,14510,14510,14510,14510,0
20241111,182600,1717587680,14510,14510,14510,14510,0
20241111,182500,1717587680,14510,14510,14510,14510,0
20241111,182400,1717587680,14510,14510,14510,14510,0
20241111,182300,1717587680,14510,14510,14510,14510,0
20241111,182200,1717587680,14510,14510,14510,14510,0
20241111,182100,1717587680,14510,14510,14510,14510,0
20241111,182000,1717587680,14510,14510,14510,14510,0
20241111,181900,1717587680,14510,14510,14510,14510,0
20241111,181800,1717587680,14510,14510,14510,14510,0
20241111,181700,1717587680,14510,14510,14510,14510,0
20241111,181600,1717587680,14510,14510,14510,14510,0
20241111,181500,1717587680,14510,14510,14510,14510,0
20241111,181400,1717587680,14510,14510,14510,14510,0
20241111,181300,1717587680,14510,14510,14510,14510,0
20241111,181200,1717587680,14510,14510,14510,14510,0
20241111,181100,1717587680,14510,14510,14510,14510,0
20241111,181000,1717587680,14510,14510,14510,14510,0
20241111,180900,1717587680,14510,14510,14510,14510,0
20241111,180800,1717587680,14510,14510,14510,14510,3615
20241111,180700,1717587680,14510,14510,14510,14510,0
20241111,180600,1717587680,14510,14510,14510,14510,0
20241111,180500,1717587680,14510,14510,14510,14510,0
20241111,180400,1717587680,14510,14510,14510,14510,0
20241111,180300,1717587680,14510,14510,14510,14510,0
20241111,180200,1717587680,14510,14510,14510,14510,0
20241111,180100,1717587680,14510,14510,14510,14510,0
20241111,180000,1717587680,14510,14510,14510,14510,0
20241111,175900,1717587680,14510,14510,14510,14510,0
20241111,175800,1717587680,14510,14510,14510,14510,0
20241111,175700,1717587680,14510,14510,14510,14510,0
20241111,175600,1717587680,14510,14510,14510,14510,0
20241111,175500,1717587680,14510,14510,14510,14510,0
20241111,175400,1717587680,14510,14510,14510,14510,0
20241111,175300,1717587680,14510,14510,14510,14510,0
20241111,175200,1717587680,14510,14510,14510,14510,0
20241111,175100,1717587680,14510,14510,14510,14510,0
20241111,175000,1717587680,14510,14510,14510,14510,0
20241111,174900,1717587680,14510,14510,14510,14510,0
20241111,174800,1717587680,14510,14510,14510,14510,0
20241111,174700,1717587680,14510,14510,14510,14510,0
20241111,174600,1717587680,14510,14510,14510,14510,0
20241111,174500,1717587680,14510,14510,14510,14510,0
20241111,174400,1717587680,14510,14510,14510,14510,0
20241111,174300,1717587680,14510,14510,14510,14510,0
20241111,174200,1717587680,14510,14510,14510,14510,0
20241111,174100,1717587680,14510,14510,14510,14510,0
20241111,174000,1717587680,14510,14510,14510,14510,0
20241111,173900,1717587680,14510,14510,14510,14510,0
20241111,173800,1717587680,14510,14510,14510,14510,3615
20241111,173700,1717587680,14510,14510,14510,14510,0
20241111,173600,1717587680,14510,14510,14510,14510,0
20241111,173500,1717587680,14510,14510,14510,14510,0
20241111,173400,1717587680,14510,14510,14510,14510,0
20241111,173300,1717587680,14510,14510,14510,14510,0
20241111,173200,1717587680,14510,14510,14510,14510,0
20241111,173100,1717587680,14510,14510,14510,14510,0
20241111,173000,1717587680,14510,14510,14510,14510,0
20241111,172900,1717587680,14510,14510,14510,14510,0
20241111,172800,1717587680,14510,14510,14510,14510,0
20241111,172700,1717587680,14510,14510,14510,14510,0
20241111,172600,1717587680,14510,14510,14510,14510,0
20241111,172500,1717587680,14510,14510,14510,14510,0
20241111,172400,1717587680,14510,14510,14510,14510,0
20241111,172300,1717587680,14510,14510,14510,14510,0
20241111,172200,1717587680,14510,14510,14510,14510,0
20241111,172100,1717587680,14510,14510,14510,14510,0
20241111,172000,1717587680,14510,14510,14510,14510,0
20241111,171900,1717587680,14510,14510,14510,14510,0
20241111,171800,1717587680,14510,14510,14510,14510,0
20241111,171700,1717587680,14510,14510,14510,14510,0
20241111,171600,1717587680,14510,14510,14510,14510,0
20241111,171500,1717587680,14510,14510,14510,14510,0
20241111,171400,1717587680,14510,14510,14510,14510,0
20241111,171300,1717587680,14510,14510,14510,14510,0
20241111,171200,1717587680,14510,14510,14510,14510,0
20241111,171100,1717587680,14510,14510,14510,14510,0
20241111,171000,1717587680,14510,14510,14510,14510,0
20241111,170900,1717587680,14510,14510,14510,14510,0
20241111,170800,1717587680,14510,14510,14510,14510,3615
20241111,170700,1717587680,14510,14510,14510,14510,0
20241111,170600,1717587680,14510,14510,14510,14510,0
20241111,170500,1717587680,14510,14510,14510,14510,0
20241111,170400,1717587680,14510,14510,14510,14510,0
20241111,170300,1717587680,14510,14510,14510,14510,0
20241111,170200,1717587680,14510,14510,14510,14510,0
20241111,170100,1717587680,14510,14510,14510,14510,0
20241111,170000,1717587680,14510,14510,14510,14510,0
20241111,165900,1717587680,14510,14510,14510,14510,0
20241111,165800,1717587680,14510,14510,14510,14510,0
20241111,165700,1717587680,14510,14510,14510,14510,0
20241111,165600,1717587680,14510,14510,14510,14510,0
20241111,165500,1717587680,14510,14510,14510,14510,0
20241111,165400,1717587680,14510,14510,14510,14510,0
20241111,165300,1717587680,14510,14510,14510,14510,0
20241111,165200,1717587680,14510,14510,14510,14510,0
20241111,165100,1717587680,14510,14510,14510,14510,0
20241111,165000,1717587680,14510,14510,14510,14510,0
20241111,164900,1717587680,14510,14510,14510,14510,0
20241111,164800,1717587680,14510,14510,14510,14510,0
20241111,164700,1717587680,14510,14510,14510,14510,0
20241111,164600,1717587680,14510,14510,14510,14510,0
20241111,164500,1717587680,14510,14510,14510,14510,0
20241111,164400,1717587680,14510,14510,14510,14510,0
20241111,164300,1717587680,14510,14510,14510,14510,0
20241111,164200,1717587680,14510,14510,14510,14510,0
20241111,164100,1717587680,14510,14510,14510,14510,0
20241111,164000,1717587680,14510,14510,14510,14510,0
20241111,163900,1717587680,14510,14510,14510,14510,0
20241111,163800,1717587680,14510,14510,14510,14510,3615
20241111,163700,1717587680,14510,14510,14510,14510,0
20241111,163600,1717587680,14510,14510,14510,14510,0
20241111,163500,1717587680,14510,14510,14510,14510,0
20241111,163400,1717587680,14510,14510,14510,14510,0
20241111,163300,1717587680,14510,14510,14510,14510,0
20241111,163200,1717587680,14510,14510,14510,14510,0
20241111,163100,1717587680,14510,14510,14510,14510,0
20241111,163000,1717587680,14510,14510,14510,14510,0
20241111,162900,1717587680,14510,14510,14510,14510,0
20241111,162800,1717587680,14510,14510,14510,14510,0
20241111,162700,1717587680,14510,14510,14510,14510,0
20241111,162600,1717587680,14510,14510,14510,14510,0
20241111,162500,1717587680,14510,14510,14510,14510,0
20241111,162400,1717587680,14510,14510,14510,14510,0
20241111,162300,1717587680,14510,14510,14510,14510,0
20241111,162200,1717587680,14510,14510,14510,14510,0
20241111,162100,1717587680,14510,14510,14510,14510,0
20241111,162000,1717587680,14510,14510,14510,14510,0
20241111,161900,1717587680,14510,14510,14510,14510,0
20241111,161800,1717587680,14510,14510,14510,14510,0
20241111,161700,1717587680,14510,14510,14510,14510,0
20241111,161600,1717587680,14510,14510,14510,14510,0
20241111,161500,1717587680,14510,14510,14510,14510,0
20241111,161400,1717587680,14510,14510,14510,14510,0
20241111,161300,1717587680,14510,14510,14510,14510,0
20241111,161200,1717587680,14510,14510,14510,14510,0
20241111,161100,1717587680,14510,14510,14510,14510,0
20241111,161000,1717587680,14510,14510,14510,14510,0
20241111,160900,1717587680,14510,14510,14510,14510,0
20241111,160800,1717587680,14510,14510,14510,14510,3615
20241111,160700,1717587680,14510,14510,14510,14510,0
20241111,160600,1717587680,14510,14510,14510,14510,0
20241111,160500,1717587680,14510,14510,14510,14510,0
20241111,160400,1717587680,14510,14510,14510,14510,0
20241111,160300,1717587680,14510,14510,14510,14510,0
20241111,160200,1717587680,14510,14510,14510,14510,0
20241111,160100,1717587680,14510,14510,14510,14510,0
20241111,160000,1717587680,14510,14510,14510,14510,0
20241111,155900,1717587680,14510,14510,14510,14510,0
20241111,155800,1717587680,14510,14510,14510,14510,0
20241111,155700,1717587680,14510,14510,14510,14510,0
20241111,155600,1717587680,14510,14510,14510,14510,0
20241111,155500,1717587680,14510,14510,14510,14510,0
20241111,155400,1717587680,14510,14510,14510,14510,0
20241111,155300,1717587680,14510,14510,14510,14510,0
20241111,155200,1717587680,14510,14510,14510,14510,0
20241111,155100,1717587680,14510,14510,14510,14510,0
20241111,155000,1717587680,14510,14510,14510,14510,0
20241111,154900,1717587680,14510,14510,14510,14510,0
20241111,154800,1717587680,14510,14510,14510,14510,0
20241111,154700,1717587680,14510,14510,14510,14510,0
20241111,154600,1717587680,14510,14510,14510,14510,0
20241111,154500,1717587680,14510,14510,14510,14510,0
20241111,154400,1717587680,14510,14510,14510,14510,0
20241111,154300,1717587680,14510,14510,14510,14510,0
20241111,154200,1717587680,14510,14510,14510,14510,0
20241111,154100,1717587680,14510,14510,14510,14510,0
20241111,154000,1717587680,14510,14510,14510,14510,0
20241111,153900,1717587680,14510,14510,14510,14510,0
20241111,153800,1717587680,14510,14510,14510,14510,3615
20241111,153700,1717587680,14510,14510,14510,14510,0
20241111,153600,1717587680,14510,14510,14510,14510,0
20241111,153500,1717587680,14510,14510,14510,14510,0
20241111,153400,1717587680,14510,14510,14510,14510,0
20241111,153300,1717587680,14510,14510,14510,14510,0
20241111,153200,1717587680,14510,14510,14510,14510,0
20241111,153100,1717587680,14510,14510,14510,14510,0
20241111,153000,1717587680,14510,14510,14510,14510,3615
20241111,152900,1665134030,14460,14460,14460,14460,0
20241111,152800,1665134030,14460,14460,14460,14460,0
20241111,152700,1665134030,14460,14460,14460,14460,0
20241111,152600,1665134030,14460,14460,14460,14460,0
20241111,152500,1665134030,14460,14460,14460,14460,0
20241111,152400,1665134030,14460,14460,14460,14460,0
20241111,152300,1665134030,14460,14460,14460,14460,0
20241111,152200,1665134030,14460,14460,14460,14460,0
20241111,152100,1665134030,14460,14460,14460,14460,0
20241111,152000,1665134030,14460,14460,14460,14460,0
20241111,151900,1665134030,14460,14470,14470,14460,220
20241111,151800,1661952170,14470,14460,14470,14460,136
20241111,151700,1659984450,14470,14480,14480,14460,32
20241111,151600,1659521410,14480,14480,14490,14480,43
20241111,151500,1658898720,14470,14490,14490,14470,94
20241111,151400,1657537700,14470,14470,14470,14460,41
20241111,151300,1656944450,14500,14470,14500,14460,639
20241111,151200,1647687090,14460,14470,14470,14460,19
20241111,151100,1647412280,14470,14460,14480,14460,104
20241111,151000,1645907560,14470,14440,14470,14440,45
20241111,150900,1645257060,14440,14460,14470,14440,914
20241111,150800,1632055850,14490,14440,14500,14440,954
20241111,150700,1618247790,14440,14450,14470,14440,400
20241111,150600,1612463630,14440,14450,14470,14440,256
20241111,150500,1608764950,14450,14450,14460,14440,167
20241111,150400,1606351720,14450,14460,14470,14450,125
20241111,150300,1604544290,14460,14450,14460,14440,216
20241111,150200,1601421460,14450,14450,14460,14450,288
20241111,150100,1597259630,14450,14450,14460,14450,269
20241111,150000,1593371360,14450,14450,14460,14450,266
20241111,145900,1589527590,14450,14460,14460,14450,167
20241111,145800,1587114390,14450,14460,14460,14450,327
20241111,145700,1582387960,14470,14460,14470,14450,180
20241111,145600,1579785340,14470,14460,14470,14450,342
20241111,145500,1574840130,14450,14490,14490,14450,431
20241111,145400,1568611780,14460,14450,14490,14450,186
20241111,145300,1565921110,14470,14500,14500,14450,434
20241111,145200,1559644240,14450,14460,14500,14450,192
20241111,145100,1556869160,14450,14510,14520,14450,402
20241111,145000,1551038250,14500,14470,14500,14450,671
20241111,144900,1541322590,14460,14480,14490,14460,374
20241111,144800,1535910890,14480,14480,14480,14460,235
20241111,144700,1532510050,14470,14470,14480,14450,262
20241111,144600,1528720550,14460,14450,14470,14450,299
20241111,144500,1524399420,14460,14460,14480,14450,375
20241111,144400,1518977540,14460,14470,14480,14460,313
20241111,144300,1514451190,14470,14480,14490,14460,115
20241111,144200,1512786350,14470,14480,14490,14460,311
20241111,144100,1508288580,14470,14460,14500,14440,399
20241111,144000,1502512370,14440,14470,14480,14440,308
20241111,143900,1498057730,14480,14480,14490,14440,317
20241111,143800,1493471190,14490,14450,14490,14440,216
20241111,143700,1490348200,14460,14450,14460,14430,217
20241111,143600,1487215940,14440,14430,14450,14430,319
20241111,143500,1482610840,14440,14450,14450,14430,332
20241111,143400,1477815610,14430,14430,14470,14420,416
20241111,143300,1471805650,14430,14420,14450,14420,203
20241111,143200,1468877790,14420,14430,14430,14420,293
20241111,143100,1464652430,14430,14420,14430,14420,336
20241111,143000,1459807110,14420,14420,14430,14420,211
20241111,142900,1456764160,14420,14420,14430,14420,217
20241111,142800,1453634850,14420,14420,14430,14420,276
20241111,142700,1449654630,14420,14430,14440,14420,335
20241111,142600,1444823510,14430,14420,14430,14420,210
20241111,142500,1441795110,14420,14420,14430,14420,309
20241111,142400,1437339080,14420,14430,14430,14420,199
20241111,142300,1434469330,14430,14430,14460,14420,261
20241111,142200,1430704610,14420,14420,14430,14420,363
20241111,142100,1425469800,14420,14420,14430,14420,326
20241111,142000,1420768450,14420,14430,14430,14420,184
20241111,141900,1418114920,14430,14430,14430,14420,271
20241111,141800,1414206320,14430,14430,14440,14420,309
20241111,141700,1409749130,14430,14430,14440,14420,199
20241111,141600,1406879230,14420,14440,14440,14420,196
20241111,141500,1404052670,14430,14420,14440,14420,423
20241111,141400,1397951200,14420,14420,14450,14420,355
20241111,141300,1392828920,14420,14420,14430,14420,334
20241111,141200,1388012280,14420,14430,14430,14420,205
20241111,141100,1385055920,14420,14420,14440,14420,238
20241111,141000,1381623260,14430,14430,14430,14420,229
20241111,140900,1378320650,14420,14430,14440,14420,530
20241111,140800,1370674160,14420,14430,14430,14420,210
20241111,140700,1367645230,14420,14420,14430,14420,317
20241111,140600,1363072870,14430,14430,14440,14420,58
20241111,140500,1362236070,14430,14440,14440,14420,202
20241111,140400,1359322990,14420,14450,14450,14420,401
20241111,140300,1353536450,14420,14400,14460,14400,294
20241111,140200,1349300040,14400,14410,14420,14390,358
20241111,140100,1344144490,14420,14410,14420,14400,166
20241111,140000,1341752880,14410,14400,14430,14400,327
20241111,135900,1337043560,14410,14440,14440,14390,279
20241111,135800,1333020370,14430,14430,14440,14430,98
20241111,135700,1331606070,14440,14410,14440,14410,460
20241111,135600,1324968690,14400,14400,14430,14400,59
20241111,135500,1324118740,14400,14400,14430,14400,466
20241111,135400,1317404360,14400,14400,14420,14400,449
20241111,135300,1310938080,14410,14390,14410,14390,93
20241111,135200,1309599250,14400,14400,14400,14390,344
20241111,135100,1304648620,14390,14400,14400,14390,75
20241111,135000,1303569120,14400,14380,14400,14380,520
20241111,134900,1296086500,14380,14390,14400,14380,289
20241111,134800,1291928210,14390,14380,14400,14380,204
20241111,134700,1288991980,14380,14390,14400,14380,486
20241111,134600,1282000260,14380,14390,14390,14370,243
20241111,134500,1278506180,14380,14360,14400,14360,432
20241111,134400,1272297840,14360,14370,14370,14350,537
20241111,134300,1264585510,14370,14390,14400,14360,508
20241111,134200,1257283650,14390,14400,14440,14390,1679
20241111,134100,1233101270,14400,14420,14430,14400,3197
20241111,134000,1187030100,14440,14430,14440,14420,615
20241111,133900,1178159260,14430,14430,14440,14430,365
20241111,133800,1172892200,14440,14440,14440,14430,363
20241111,133700,1167654060,14430,14440,14450,14430,68
20241111,133600,1166672410,14440,14440,14460,14430,239
20241111,133500,1163221660,14430,14430,14440,14430,408
20241111,133400,1157331580,14430,14420,14430,14420,370
20241111,133300,1151995210,14420,14420,14430,14420,197
20241111,133200,1149154320,14430,14440,14440,14420,251
20241111,133100,1145532560,14430,14420,14440,14420,124
20241111,133000,1143743440,14420,14430,14440,14420,436
20241111,132900,1137452110,14430,14430,14430,14430,280
20241111,132800,1133411710,14430,14430,14440,14430,113
20241111,132700,1131780780,14430,14440,14440,14430,367
20241111,132600,1126483970,14430,14430,14430,14430,147
20241111,132500,1124362760,14430,14440,14440,14430,262
20241111,132400,1120579680,14440,14440,14440,14440,135
20241111,132300,1118630280,14440,14440,14450,14440,479
20241111,132200,1111712520,14440,14430,14440,14430,589
20241111,132100,1103213030,14430,14430,14440,14430,184
20241111,132000,1100556910,14430,14440,14450,14430,240
20241111,131900,1097091470,14440,14450,14450,14440,137
20241111,131800,1095113160,14440,14440,14450,14440,569
20241111,131700,1086896100,14440,14440,14450,14440,445
20241111,131600,1080469900,14440,14440,14450,14440,609
20241111,131500,1071673550,14440,14440,14450,14440,402
20241111,131400,1065868600,14440,14450,14490,14440,266
20241111,131300,1062025270,14450,14440,14460,14440,443
20241111,131200,1055621580,14440,14440,14450,14440,345
20241111,131100,1050639400,14450,14440,14450,14440,114
20241111,131000,1048992530,14440,14500,14500,14440,4627
20241111,130900,981944390,14500,14500,14510,14500,351
20241111,130800,976854840,14500,14500,14540,14500,649
20241111,130700,967443120,14500,14510,14510,14500,964
20241111,130600,953463390,14510,14510,14510,14500,490
20241111,130500,946356720,14500,14500,14510,14500,213
20241111,130400,943267190,14500,14500,14510,14500,85
20241111,130300,942034050,14510,14510,14510,14500,3182
20241111,130200,895866830,14520,14540,14540,14520,1738
20241111,130100,870615210,14540,14530,14540,14530,260
20241111,130000,866837240,14530,14520,14530,14520,271
20241111,125900,862902290,14520,14520,14520,14520,37
20241111,125800,862365050,14520,14530,14530,14520,376
20241111,125700,856905370,14520,14520,14520,14520,281
20241111,125600,852825250,14520,14520,14520,14520,38
20241111,125500,852273490,14520,14540,14540,14520,386
20241111,125400,846665910,14530,14540,14540,14530,127
20241111,125300,844820590,14530,14540,14540,14530,71
20241111,125200,843788940,14530,14530,14540,14530,118
20241111,125100,842074380,14540,14530,14540,14530,487
20241111,125000,834998170,14530,14540,14540,14530,31
20241111,124900,834547690,14540,14530,14540,14530,248
20241111,124800,830943790,14530,14540,14540,14530,191
20241111,124700,828168010,14540,14540,14540,14540,541
20241111,124600,820301870,14540,14550,14550,14540,770
20241111,124500,809098630,14550,14550,14550,14550,122
20241111,124400,807323530,14550,14550,14560,14550,182
20241111,124300,804675290,14550,14560,14560,14550,137
20241111,124200,802680840,14560,14560,14560,14560,26
20241111,124100,802302280,14560,14560,14560,14560,19
20241111,124000,802025640,14560,14560,14560,14560,26
20241111,123900,801647080,14560,14550,14560,14550,101
20241111,123800,800176690,14550,14550,14560,14550,287
20241111,123700,796000540,14550,14550,14550,14550,21
20241111,123600,795694990,14550,14550,14560,14550,28
20241111,123500,795287570,14550,14550,14560,14550,37
20241111,123400,794749120,14550,14550,14560,14550,300
20241111,123300,790381380,14580,14550,14580,14550,77
20241111,123200,789260670,14550,14590,14590,14550,47
20241111,123100,788576020,14550,14550,14550,14550,27
20241111,123000,788183170,14550,14560,14560,14550,28
20241111,122900,787775640,14550,14560,14560,14550,161
20241111,122800,785431740,14550,14550,14550,14550,26
20241111,122700,785053440,14550,14550,14550,14550,26
20241111,122600,784675140,14550,14570,14570,14550,18
20241111,122500,784413120,14560,14560,14570,14550,279
20241111,122400,780351450,14550,14550,14560,14550,148
20241111,122300,778198030,14550,14560,14560,14550,119
20241111,122200,776465570,14550,14550,14550,14550,26
20241111,122100,776087270,14550,14550,14550,14550,84
20241111,122000,774865070,14560,14550,14560,14550,142
20241111,121900,772798780,14550,14550,14550,14550,17
20241111,121800,772551430,14550,14550,14560,14550,32
20241111,121700,772085780,14550,14560,14560,14550,165
20241111,121600,769684990,14560,14560,14560,14550,56
20241111,121500,768869800,14550,14560,14560,14550,120
20241111,121400,767122860,14550,14540,14550,14540,33
20241111,121300,766642890,14550,14540,14550,14540,197
20241111,121200,763778160,14550,14540,14550,14540,40
20241111,121100,763196340,14540,14550,14550,14540,122
20241111,121000,761421500,14540,14540,14550,14540,96
20241111,120900,760025560,14540,14550,14550,14540,42
20241111,120800,759414840,14540,14550,14550,14540,238
20241111,120700,755952200,14550,14560,14560,14550,1284
20241111,120600,737269050,14560,14550,14570,14550,102
20241111,120500,735784170,14550,14550,14550,14550,78
20241111,120400,734649270,14550,14550,14560,14550,66
20241111,120300,733688570,14550,14560,14570,14550,423
20241111,120200,727530840,14560,14570,14570,14560,443
20241111,120100,721079620,14570,14570,14580,14570,100
20241111,120000,719622420,14570,14570,14580,14570,166
20241111,115900,717203590,14570,14560,14570,14560,66
20241111,115800,716242160,14560,14560,14560,14560,17
20241111,115700,715994640,14560,14570,14570,14560,26
20241111,115600,715615970,14570,14580,14670,14570,939
20241111,115500,701928390,14580,14580,14580,14580,27
20241111,115400,701534730,14590,14590,14590,14580,336
20241111,115300,696632670,14610,14600,14610,14590,2732
20241111,115200,656746760,14600,14600,14600,14600,26
20241111,115100,656367160,14600,14600,14610,14600,28
20241111,115000,655958260,14600,14610,14620,14600,110
20241111,114900,654351330,14620,14600,14620,14600,178
20241111,114800,651751900,14600,14600,14600,14600,27
20241111,114700,651357700,14600,14600,14600,14600,18
20241111,114600,651094900,14600,14610,14610,14600,151
20241111,114500,648890000,14610,14600,14610,14600,38
20241111,114400,648335080,14600,14600,14610,14600,66
20241111,114300,647371130,14600,14610,14610,14600,89
20241111,114200,646071100,14610,14600,14610,14600,40
20241111,114100,645487060,14600,14600,14610,14600,47
20241111,114000,644800820,14600,14610,14610,14600,1017
20241111,113900,629950770,14610,14610,14610,14610,118
20241111,113800,628226790,14610,14610,14610,14610,150
20241111,113700,626035290,14610,14610,14610,14610,26
20241111,113600,625655430,14610,14610,14610,14610,46
20241111,113500,624983370,14610,14600,14610,14600,126
20241111,113400,623142870,14600,14610,14610,14600,1481
20241111,113300,601505670,14610,14630,14630,14610,1123
20241111,113200,585083350,14630,14630,14630,14630,123
20241111,113100,583283860,14630,14630,14640,14630,74
20241111,113000,582201140,14630,14630,14630,14630,26
20241111,112900,581820760,14630,14630,14630,14630,18
20241111,112800,581557420,14630,14640,14650,14630,46
20241111,112700,580883870,14640,14640,14650,14640,144
20241111,112600,578775700,14640,14640,14640,14640,30
20241111,112500,578336500,14640,14640,14650,14640,85
20241111,112400,577091720,14640,14640,14640,14640,27
20241111,112300,576696440,14640,14640,14660,14640,47
20241111,112200,576007960,14640,14650,14650,14640,303
20241111,112100,571569180,14650,14650,14650,14650,26
20241111,112000,571188280,14650,14650,14650,14650,27
20241111,111900,570792730,14650,14660,14660,14650,21
20241111,111800,570484950,14660,14670,14670,14660,107
20241111,111700,568916320,14670,14670,14670,14670,0
20241111,111600,568916320,14670,14660,14670,14660,16
20241111,111500,568681720,14660,14650,14660,14650,232
20241111,111400,565280710,14650,14650,14650,14650,0
20241111,111300,565280710,14650,14650,14650,14650,0
20241111,111200,565280710,14650,14650,14650,14650,0
20241111,111100,565280710,14650,14650,14650,14650,0
20241111,111000,565280710,14650,14650,14650,14650,0
20241111,110900,565280710,14650,14650,14650,14650,99
20241111,110800,563830360,14650,14650,14650,14650,0
20241111,110700,563830360,14650,14650,14650,14650,1
20241111,110600,563815710,14650,14650,14650,14650,109
20241111,110500,562218860,14650,14650,14650,14650,0
20241111,110400,562218860,14650,14650,14650,14650,1
20241111,110300,562204210,14650,14650,14650,14650,26
20241111,110200,561823310,14650,14650,14650,14650,75
20241111,110100,560724560,14650,14660,14660,14650,88
20241111,110000,559435190,14670,14670,14670,14670,6
20241111,105900,559347170,14650,14650,14650,14650,0
20241111,105800,559347170,14650,14640,14650,14640,105
20241111,105700,557809920,14650,14680,14680,14650,109
20241111,105600,556212250,14680,14680,14680,14680,20
20241111,105500,555918650,14680,14640,14680,14640,18
20241111,105400,555654930,14640,14640,14640,14640,85
20241111,105300,554410530,14630,14630,14630,14630,0
20241111,105200,554410530,14630,14630,14630,14630,0
20241111,105100,554410530,14630,14630,14630,14630,2
20241111,105000,554381270,14640,14690,14690,14640,225
20241111,104900,551082990,14690,14690,14690,14690,24
20241111,104800,550730430,14680,14680,14680,14680,129
20241111,104700,548836710,14670,14670,14670,14670,7
20241111,104600,548734020,14690,14690,14690,14690,17
20241111,104500,548484290,14690,14690,14700,14690,972
20241111,104400,534205470,14690,14690,14700,14690,220
20241111,104300,530973580,14680,14680,14680,14680,91
20241111,104200,529637700,14680,14680,14680,14680,0
20241111,104100,529637700,14680,14680,14680,14680,147
20241111,104000,527479740,14720,14750,14750,14680,653
20241111,103900,517892310,14750,14680,14750,14680,251
20241111,103800,514206770,14680,14670,14680,14670,90
20241111,103700,512886310,14730,14730,14730,14730,0
20241111,103600,512886310,14730,14640,14730,14640,1044
20241111,103500,497593470,14640,14640,14640,14640,27
20241111,103400,497198190,14660,14650,14660,14630,82
20241111,103300,495998440,14650,14610,14650,14610,44
20241111,103200,495355040,14660,14610,14660,14610,150
20241111,103100,493158540,14640,14610,14640,14610,591
20241111,103000,484523340,14640,14600,14660,14600,233
20241111,102900,481115570,14610,14610,14610,14610,38
20241111,102800,480560390,14600,14610,14610,14600,12
20241111,102700,480385170,14610,14610,14610,14610,20
20241111,102600,480092970,14610,14610,14610,14610,68
20241111,102500,479099490,14620,14610,14620,14610,136
20241111,102400,477112330,14610,14610,14610,14610,13
20241111,102300,476922400,14610,14610,14610,14610,0
20241111,102200,476922400,14610,14620,14620,14610,21
20241111,102100,476615490,14610,14610,14610,14610,0
20241111,102000,476615490,14610,14650,14650,14610,308
20241111,101900,472112610,14610,14610,14610,14610,10
20241111,101800,471966510,14600,14610,14610,14600,200
20241111,101700,469045210,14610,14640,14640,14610,931
20241111,101600,455434220,14650,14650,14650,14640,202
20241111,101500,452474930,14650,14650,14650,14650,100
20241111,101400,451009930,14640,14640,14640,14640,102
20241111,101300,449516650,14630,14630,14630,14630,0
20241111,101200,449516650,14630,14640,14640,14630,102
20241111,101100,448024290,14630,14620,14630,14620,419
20241111,101000,441895350,14610,14620,14620,14610,16
20241111,100900,441661530,14620,14620,14620,14620,13
20241111,100800,441471470,14620,14630,14630,14620,8
20241111,100700,441354460,14630,14620,14630,14610,65
20241111,100600,440403610,14630,14600,14630,14600,78
20241111,100500,439264110,14600,14610,14610,14600,111
20241111,100400,437643300,14600,14620,14620,14600,1513
20241111,100300,415529210,14630,14640,14640,14630,192
20241111,100200,412719250,14630,14640,14640,14630,143
20241111,100100,410626760,14640,14650,14650,14630,49
20241111,100000,409909030,14630,14660,14660,14630,1871
20241111,095900,382494040,14670,14700,14770,14660,2604
20241111,095800,344245230,14710,14740,14740,14710,737
20241111,095700,333401360,14730,14730,14730,14730,8
20241111,095600,333283520,14790,14720,14790,14720,151
20241111,095500,331051640,14720,14730,14730,14720,119
20241111,095400,329299930,14730,14730,14730,14730,62
20241111,095300,328386670,14730,14730,14790,14730,508
20241111,095200,320903770,14730,14730,14730,14730,97
20241111,095100,319474960,14780,14780,14780,14780,9
20241111,095000,319341940,14780,14780,14780,14780,5
20241111,094900,319268040,14780,14780,14780,14780,1
20241111,094800,319253260,14710,14720,14720,14710,596
20241111,094700,310484540,14720,14760,14760,14720,153
20241111,094600,308230960,14780,14780,14780,14780,70
20241111,094500,307196360,14780,14730,14780,14720,503
20241111,094400,299787190,14730,14730,14730,14730,3
20241111,094300,299743000,14760,14720,14760,14720,43
20241111,094200,299109940,14740,14720,14740,14720,34
20241111,094100,298609260,14720,14730,14730,14720,215
20241111,094000,295443660,14720,14720,14720,14720,163
20241111,093900,293044300,14720,14720,14720,14720,106
20241111,093800,291483980,14720,14720,14720,14710,263
20241111,093700,287613470,14720,14720,14720,14710,105
20241111,093600,286068680,14720,14720,14720,14720,1
20241111,093500,286053960,14720,14710,14720,14710,92
20241111,093400,284700630,14710,14710,14710,14710,3
20241111,093300,284656500,14720,14670,14720,14670,223
20241111,093200,281382990,14670,14690,14690,14670,348
20241111,093100,276277630,14670,14670,14670,14660,660
20241111,093000,266598320,14660,14680,14680,14660,1009
20241111,092900,251788570,14690,14700,14700,14690,391
20241111,092800,246044740,14690,14690,14690,14690,114
20241111,092700,244370080,14690,14690,14700,14690,118
20241111,092600,242636610,14690,14690,14690,14690,159
20241111,092500,240300900,14690,14680,14690,14680,75
20241111,092400,239199570,14690,14690,14690,14690,56
20241111,092300,238376930,14680,14690,14690,14680,55
20241111,092200,237569430,14680,14730,14730,14680,2826
20241111,092100,195964670,14720,14730,14730,14720,71
20241111,092000,194919280,14730,14730,14740,14730,352
20241111,091900,189732370,14730,14730,14730,14730,104
20241111,091800,188200450,14730,14740,14740,14730,101
20241111,091700,186712420,14730,14730,14730,14690,2672
20241111,091600,147425030,14730,14760,14760,14730,1255
20241111,091500,128931610,14750,14780,14780,14750,594
20241111,091400,120165490,14780,14790,14790,14770,516
20241111,091300,112537350,14790,14810,14810,14790,142
20241111,091200,110435800,14810,14850,14850,14790,3029
20241111,091100,65556960,14860,14880,14880,14860,37
20241111,091000,65006930,14920,14920,14920,14850,312
20241111,090900,60351960,14920,14920,14920,14920,3
20241111,090800,60307200,14850,14850,14850,14850,2
20241111,090700,60277500,14820,14880,14920,14820,893
20241111,090600,47010900,14880,14890,14930,14880,29
20241111,090500,46579310,14880,14890,14930,14880,1125
20241111,090400,29838560,14930,14930,14930,14880,641
20241111,090300,20289670,14890,14950,15060,14890,410
20241111,090200,14166660,14950,15060,15060,14950,557
20241111,090100,5806820,15180,15150,15180,15150,119
20241111,090000,4003400,15150,15050,15150,15050,266