stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,210100,5779325960,5070,5070,5070,5070,16475
20241111,210000,5779325960,5070,5070,5070,5070,0
20241111,205900,5779325960,5070,5070,5070,5070,0
20241111,205800,5779325960,5070,5070,5070,5070,0
20241111,205700,5779325960,5070,5070,5070,5070,0
20241111,205600,5779325960,5070,5070,5070,5070,0
20241111,205500,5779325960,5070,5070,5070,5070,0
20241111,205400,5779325960,5070,5070,5070,5070,0
20241111,205300,5779325960,5070,5070,5070,5070,0
20241111,205200,5779325960,5070,5070,5070,5070,0
20241111,205100,5779325960,5070,5070,5070,5070,0
20241111,205000,5779325960,5070,5070,5070,5070,0
20241111,204900,5779325960,5070,5070,5070,5070,0
20241111,204800,5779325960,5070,5070,5070,5070,0
20241111,204700,5779325960,5070,5070,5070,5070,0
20241111,204600,5779325960,5070,5070,5070,5070,0
20241111,204500,5779325960,5070,5070,5070,5070,0
20241111,204400,5779325960,5070,5070,5070,5070,0
20241111,204300,5779325960,5070,5070,5070,5070,0
20241111,204200,5779325960,5070,5070,5070,5070,0
20241111,204100,5779325960,5070,5070,5070,5070,0
20241111,204000,5779325960,5070,5070,5070,5070,0
20241111,203900,5779325960,5070,5070,5070,5070,0
20241111,203800,5779325960,5070,5070,5070,5070,0
20241111,203700,5779325960,5070,5070,5070,5070,0
20241111,203600,5779325960,5070,5070,5070,5070,0
20241111,203500,5779325960,5070,5070,5070,5070,0
20241111,203400,5779325960,5070,5070,5070,5070,0
20241111,203300,5779325960,5070,5070,5070,5070,0
20241111,203200,5779325960,5070,5070,5070,5070,0
20241111,203100,5779325960,5070,5070,5070,5070,16475
20241111,203000,5779325960,5070,5070,5070,5070,0
20241111,202900,5779325960,5070,5070,5070,5070,0
20241111,202800,5779325960,5070,5070,5070,5070,0
20241111,202700,5779325960,5070,5070,5070,5070,0
20241111,202600,5779325960,5070,5070,5070,5070,0
20241111,202500,5779325960,5070,5070,5070,5070,0
20241111,202400,5779325960,5070,5070,5070,5070,0
20241111,202300,5779325960,5070,5070,5070,5070,0
20241111,202200,5779325960,5070,5070,5070,5070,0
20241111,202100,5779325960,5070,5070,5070,5070,0
20241111,202000,5779325960,5070,5070,5070,5070,0
20241111,201900,5779325960,5070,5070,5070,5070,0
20241111,201800,5779325960,5070,5070,5070,5070,0
20241111,201700,5779325960,5070,5070,5070,5070,0
20241111,201600,5779325960,5070,5070,5070,5070,0
20241111,201500,5779325960,5070,5070,5070,5070,0
20241111,201400,5779325960,5070,5070,5070,5070,0
20241111,201300,5779325960,5070,5070,5070,5070,0
20241111,201200,5779325960,5070,5070,5070,5070,0
20241111,201100,5779325960,5070,5070,5070,5070,0
20241111,201000,5779325960,5070,5070,5070,5070,0
20241111,200900,5779325960,5070,5070,5070,5070,0
20241111,200800,5779325960,5070,5070,5070,5070,0
20241111,200700,5779325960,5070,5070,5070,5070,0
20241111,200600,5779325960,5070,5070,5070,5070,0
20241111,200500,5779325960,5070,5070,5070,5070,0
20241111,200400,5779325960,5070,5070,5070,5070,0
20241111,200300,5779325960,5070,5070,5070,5070,0
20241111,200200,5779325960,5070,5070,5070,5070,0
20241111,200100,5779325960,5070,5070,5070,5070,16475
20241111,200000,5779325960,5070,5070,5070,5070,0
20241111,195900,5779325960,5070,5070,5070,5070,0
20241111,195800,5779325960,5070,5070,5070,5070,0
20241111,195700,5779325960,5070,5070,5070,5070,0
20241111,195600,5779325960,5070,5070,5070,5070,0
20241111,195500,5779325960,5070,5070,5070,5070,0
20241111,195400,5779325960,5070,5070,5070,5070,0
20241111,195300,5779325960,5070,5070,5070,5070,0
20241111,195200,5779325960,5070,5070,5070,5070,0
20241111,195100,5779325960,5070,5070,5070,5070,0
20241111,195000,5779325960,5070,5070,5070,5070,0
20241111,194900,5779325960,5070,5070,5070,5070,0
20241111,194800,5779325960,5070,5070,5070,5070,0
20241111,194700,5779325960,5070,5070,5070,5070,0
20241111,194600,5779325960,5070,5070,5070,5070,0
20241111,194500,5779325960,5070,5070,5070,5070,0
20241111,194400,5779325960,5070,5070,5070,5070,0
20241111,194300,5779325960,5070,5070,5070,5070,0
20241111,194200,5779325960,5070,5070,5070,5070,0
20241111,194100,5779325960,5070,5070,5070,5070,0
20241111,194000,5779325960,5070,5070,5070,5070,0
20241111,193900,5779325960,5070,5070,5070,5070,0
20241111,193800,5779325960,5070,5070,5070,5070,0
20241111,193700,5779325960,5070,5070,5070,5070,0
20241111,193600,5779325960,5070,5070,5070,5070,0
20241111,193500,5779325960,5070,5070,5070,5070,0
20241111,193400,5779325960,5070,5070,5070,5070,0
20241111,193300,5779325960,5070,5070,5070,5070,0
20241111,193200,5779325960,5070,5070,5070,5070,0
20241111,193100,5779325960,5070,5070,5070,5070,16475
20241111,193000,5779325960,5070,5070,5070,5070,0
20241111,192900,5779325960,5070,5070,5070,5070,0
20241111,192800,5779325960,5070,5070,5070,5070,0
20241111,192700,5779325960,5070,5070,5070,5070,0
20241111,192600,5779325960,5070,5070,5070,5070,0
20241111,192500,5779325960,5070,5070,5070,5070,0
20241111,192400,5779325960,5070,5070,5070,5070,0
20241111,192300,5779325960,5070,5070,5070,5070,0
20241111,192200,5779325960,5070,5070,5070,5070,0
20241111,192100,5779325960,5070,5070,5070,5070,0
20241111,192000,5779325960,5070,5070,5070,5070,0
20241111,191900,5779325960,5070,5070,5070,5070,0
20241111,191800,5779325960,5070,5070,5070,5070,0
20241111,191700,5779325960,5070,5070,5070,5070,0
20241111,191600,5779325960,5070,5070,5070,5070,0
20241111,191500,5779325960,5070,5070,5070,5070,0
20241111,191400,5779325960,5070,5070,5070,5070,0
20241111,191300,5779325960,5070,5070,5070,5070,0
20241111,191200,5779325960,5070,5070,5070,5070,0
20241111,191100,5779325960,5070,5070,5070,5070,0
20241111,191000,5779325960,5070,5070,5070,5070,0
20241111,190900,5779325960,5070,5070,5070,5070,0
20241111,190800,5779325960,5070,5070,5070,5070,0
20241111,190700,5779325960,5070,5070,5070,5070,0
20241111,190600,5779325960,5070,5070,5070,5070,0
20241111,190500,5779325960,5070,5070,5070,5070,0
20241111,190400,5779325960,5070,5070,5070,5070,0
20241111,190300,5779325960,5070,5070,5070,5070,0
20241111,190200,5779325960,5070,5070,5070,5070,0
20241111,190100,5779325960,5070,5070,5070,5070,16475
20241111,190000,5779325960,5070,5070,5070,5070,0
20241111,185900,5779325960,5070,5070,5070,5070,0
20241111,185800,5779325960,5070,5070,5070,5070,0
20241111,185700,5779325960,5070,5070,5070,5070,0
20241111,185600,5779325960,5070,5070,5070,5070,0
20241111,185500,5779325960,5070,5070,5070,5070,0
20241111,185400,5779325960,5070,5070,5070,5070,0
20241111,185300,5779325960,5070,5070,5070,5070,0
20241111,185200,5779325960,5070,5070,5070,5070,0
20241111,185100,5779325960,5070,5070,5070,5070,0
20241111,185000,5779325960,5070,5070,5070,5070,0
20241111,184900,5779325960,5070,5070,5070,5070,0
20241111,184800,5779325960,5070,5070,5070,5070,0
20241111,184700,5779325960,5070,5070,5070,5070,0
20241111,184600,5779325960,5070,5070,5070,5070,0
20241111,184500,5779325960,5070,5070,5070,5070,0
20241111,184400,5779325960,5070,5070,5070,5070,0
20241111,184300,5779325960,5070,5070,5070,5070,0
20241111,184200,5779325960,5070,5070,5070,5070,0
20241111,184100,5779325960,5070,5070,5070,5070,0
20241111,184000,5779325960,5070,5070,5070,5070,0
20241111,183900,5779325960,5070,5070,5070,5070,0
20241111,183800,5779325960,5070,5070,5070,5070,0
20241111,183700,5779325960,5070,5070,5070,5070,0
20241111,183600,5779325960,5070,5070,5070,5070,0
20241111,183500,5779325960,5070,5070,5070,5070,0
20241111,183400,5779325960,5070,5070,5070,5070,0
20241111,183300,5779325960,5070,5070,5070,5070,0
20241111,183200,5779325960,5070,5070,5070,5070,0
20241111,183100,5779325960,5070,5070,5070,5070,16475
20241111,183000,5779325960,5070,5070,5070,5070,0
20241111,182900,5779325960,5070,5070,5070,5070,0
20241111,182800,5779325960,5070,5070,5070,5070,0
20241111,182700,5779325960,5070,5070,5070,5070,0
20241111,182600,5779325960,5070,5070,5070,5070,0
20241111,182500,5779325960,5070,5070,5070,5070,0
20241111,182400,5779325960,5070,5070,5070,5070,0
20241111,182300,5779325960,5070,5070,5070,5070,0
20241111,182200,5779325960,5070,5070,5070,5070,0
20241111,182100,5779325960,5070,5070,5070,5070,0
20241111,182000,5779325960,5070,5070,5070,5070,0
20241111,181900,5779325960,5070,5070,5070,5070,0
20241111,181800,5779325960,5070,5070,5070,5070,0
20241111,181700,5779325960,5070,5070,5070,5070,0
20241111,181600,5779325960,5070,5070,5070,5070,0
20241111,181500,5779325960,5070,5070,5070,5070,0
20241111,181400,5779325960,5070,5070,5070,5070,0
20241111,181300,5779325960,5070,5070,5070,5070,0
20241111,181200,5779325960,5070,5070,5070,5070,0
20241111,181100,5779325960,5070,5070,5070,5070,0
20241111,181000,5779325960,5070,5070,5070,5070,0
20241111,180900,5779325960,5070,5070,5070,5070,0
20241111,180800,5779325960,5070,5070,5070,5070,0
20241111,180700,5779325960,5070,5070,5070,5070,0
20241111,180600,5779325960,5070,5070,5070,5070,0
20241111,180500,5779325960,5070,5070,5070,5070,0
20241111,180400,5779325960,5070,5070,5070,5070,0
20241111,180300,5779325960,5070,5070,5070,5070,0
20241111,180200,5779325960,5070,5070,5070,5070,0
20241111,180100,5779325960,5070,5070,5070,5070,16475
20241111,180000,5779325960,5070,5070,5070,5070,0
20241111,175900,5779325960,5070,5070,5070,5070,0
20241111,175800,5779325960,5070,5070,5070,5070,0
20241111,175700,5779325960,5070,5070,5070,5070,0
20241111,175600,5779325960,5070,5070,5070,5070,0
20241111,175500,5779325960,5070,5070,5070,5070,0
20241111,175400,5779325960,5070,5070,5070,5070,0
20241111,175300,5779325960,5070,5070,5070,5070,0
20241111,175200,5779325960,5070,5070,5070,5070,0
20241111,175100,5779325960,5070,5070,5070,5070,0
20241111,175000,5779325960,5070,5070,5070,5070,0
20241111,174900,5779325960,5070,5070,5070,5070,0
20241111,174800,5779325960,5070,5070,5070,5070,0
20241111,174700,5779325960,5070,5070,5070,5070,0
20241111,174600,5779325960,5070,5070,5070,5070,0
20241111,174500,5779325960,5070,5070,5070,5070,0
20241111,174400,5779325960,5070,5070,5070,5070,0
20241111,174300,5779325960,5070,5070,5070,5070,0
20241111,174200,5779325960,5070,5070,5070,5070,0
20241111,174100,5779325960,5070,5070,5070,5070,0
20241111,174000,5779325960,5070,5070,5070,5070,0
20241111,173900,5779325960,5070,5070,5070,5070,0
20241111,173800,5779325960,5070,5070,5070,5070,0
20241111,173700,5779325960,5070,5070,5070,5070,0
20241111,173600,5779325960,5070,5070,5070,5070,0
20241111,173500,5779325960,5070,5070,5070,5070,0
20241111,173400,5779325960,5070,5070,5070,5070,0
20241111,173300,5779325960,5070,5070,5070,5070,0
20241111,173200,5779325960,5070,5070,5070,5070,0
20241111,173100,5779325960,5070,5070,5070,5070,16475
20241111,173000,5779325960,5070,5070,5070,5070,0
20241111,172900,5779325960,5070,5070,5070,5070,0
20241111,172800,5779325960,5070,5070,5070,5070,0
20241111,172700,5779325960,5070,5070,5070,5070,0
20241111,172600,5779325960,5070,5070,5070,5070,0
20241111,172500,5779325960,5070,5070,5070,5070,0
20241111,172400,5779325960,5070,5070,5070,5070,0
20241111,172300,5779325960,5070,5070,5070,5070,0
20241111,172200,5779325960,5070,5070,5070,5070,0
20241111,172100,5779325960,5070,5070,5070,5070,0
20241111,172000,5779325960,5070,5070,5070,5070,0
20241111,171900,5779325960,5070,5070,5070,5070,0
20241111,171800,5779325960,5070,5070,5070,5070,0
20241111,171700,5779325960,5070,5070,5070,5070,0
20241111,171600,5779325960,5070,5070,5070,5070,0
20241111,171500,5779325960,5070,5070,5070,5070,0
20241111,171400,5779325960,5070,5070,5070,5070,0
20241111,171300,5779325960,5070,5070,5070,5070,0
20241111,171200,5779325960,5070,5070,5070,5070,0
20241111,171100,5779325960,5070,5070,5070,5070,0
20241111,171000,5779325960,5070,5070,5070,5070,0
20241111,170900,5779325960,5070,5070,5070,5070,0
20241111,170800,5779325960,5070,5070,5070,5070,0
20241111,170700,5779325960,5070,5070,5070,5070,0
20241111,170600,5779325960,5070,5070,5070,5070,0
20241111,170500,5779325960,5070,5070,5070,5070,0
20241111,170400,5779325960,5070,5070,5070,5070,0
20241111,170300,5779325960,5070,5070,5070,5070,0
20241111,170200,5779325960,5070,5070,5070,5070,0
20241111,170100,5779325960,5070,5070,5070,5070,16475
20241111,170000,5779325960,5070,5070,5070,5070,0
20241111,165900,5779325960,5070,5070,5070,5070,0
20241111,165800,5779325960,5070,5070,5070,5070,0
20241111,165700,5779325960,5070,5070,5070,5070,0
20241111,165600,5779325960,5070,5070,5070,5070,0
20241111,165500,5779325960,5070,5070,5070,5070,0
20241111,165400,5779325960,5070,5070,5070,5070,0
20241111,165300,5779325960,5070,5070,5070,5070,0
20241111,165200,5779325960,5070,5070,5070,5070,0
20241111,165100,5779325960,5070,5070,5070,5070,0
20241111,165000,5779325960,5070,5070,5070,5070,0
20241111,164900,5779325960,5070,5070,5070,5070,0
20241111,164800,5779325960,5070,5070,5070,5070,0
20241111,164700,5779325960,5070,5070,5070,5070,0
20241111,164600,5779325960,5070,5070,5070,5070,0
20241111,164500,5779325960,5070,5070,5070,5070,0
20241111,164400,5779325960,5070,5070,5070,5070,0
20241111,164300,5779325960,5070,5070,5070,5070,0
20241111,164200,5779325960,5070,5070,5070,5070,0
20241111,164100,5779325960,5070,5070,5070,5070,0
20241111,164000,5779325960,5070,5070,5070,5070,0
20241111,163900,5779325960,5070,5070,5070,5070,0
20241111,163800,5779325960,5070,5070,5070,5070,0
20241111,163700,5779325960,5070,5070,5070,5070,0
20241111,163600,5779325960,5070,5070,5070,5070,0
20241111,163500,5779325960,5070,5070,5070,5070,0
20241111,163400,5779325960,5070,5070,5070,5070,0
20241111,163300,5779325960,5070,5070,5070,5070,0
20241111,163200,5779325960,5070,5070,5070,5070,0
20241111,163100,5779325960,5070,5070,5070,5070,16475
20241111,163000,5779325960,5070,5070,5070,5070,0
20241111,162900,5779325960,5070,5070,5070,5070,0
20241111,162800,5779325960,5070,5070,5070,5070,0
20241111,162700,5779325960,5070,5070,5070,5070,0
20241111,162600,5779325960,5070,5070,5070,5070,0
20241111,162500,5779325960,5070,5070,5070,5070,0
20241111,162400,5779325960,5070,5070,5070,5070,0
20241111,162300,5779325960,5070,5070,5070,5070,0
20241111,162200,5779325960,5070,5070,5070,5070,0
20241111,162100,5779325960,5070,5070,5070,5070,0
20241111,162000,5779325960,5070,5070,5070,5070,0
20241111,161900,5779325960,5070,5070,5070,5070,0
20241111,161800,5779325960,5070,5070,5070,5070,0
20241111,161700,5779325960,5070,5070,5070,5070,0
20241111,161600,5779325960,5070,5070,5070,5070,0
20241111,161500,5779325960,5070,5070,5070,5070,0
20241111,161400,5779325960,5070,5070,5070,5070,0
20241111,161300,5779325960,5070,5070,5070,5070,0
20241111,161200,5779325960,5070,5070,5070,5070,0
20241111,161100,5779325960,5070,5070,5070,5070,0
20241111,161000,5779325960,5070,5070,5070,5070,0
20241111,160900,5779325960,5070,5070,5070,5070,0
20241111,160800,5779325960,5070,5070,5070,5070,0
20241111,160700,5779325960,5070,5070,5070,5070,0
20241111,160600,5779325960,5070,5070,5070,5070,0
20241111,160500,5779325960,5070,5070,5070,5070,0
20241111,160400,5779325960,5070,5070,5070,5070,0
20241111,160300,5779325960,5070,5070,5070,5070,0
20241111,160200,5779325960,5070,5070,5070,5070,0
20241111,160100,5779325960,5070,5070,5070,5070,16475
20241111,160000,5779325960,5070,5070,5070,5070,0
20241111,155900,5779325960,5070,5070,5070,5070,0
20241111,155800,5779325960,5070,5070,5070,5070,0
20241111,155700,5779325960,5070,5070,5070,5070,0
20241111,155600,5779325960,5070,5070,5070,5070,0
20241111,155500,5779325960,5070,5070,5070,5070,0
20241111,155400,5779325960,5070,5070,5070,5070,0
20241111,155300,5779325960,5070,5070,5070,5070,0
20241111,155200,5779325960,5070,5070,5070,5070,0
20241111,155100,5779325960,5070,5070,5070,5070,0
20241111,155000,5779325960,5070,5070,5070,5070,0
20241111,154900,5779325960,5070,5070,5070,5070,0
20241111,154800,5779325960,5070,5070,5070,5070,0
20241111,154700,5779325960,5070,5070,5070,5070,0
20241111,154600,5779325960,5070,5070,5070,5070,0
20241111,154500,5779325960,5070,5070,5070,5070,0
20241111,154400,5779325960,5070,5070,5070,5070,0
20241111,154300,5779325960,5070,5070,5070,5070,0
20241111,154200,5779325960,5070,5070,5070,5070,0
20241111,154100,5779325960,5070,5070,5070,5070,0
20241111,154000,5779325960,5070,5070,5070,5070,0
20241111,153900,5779325960,5070,5070,5070,5070,0
20241111,153800,5779325960,5070,5070,5070,5070,0
20241111,153700,5779325960,5070,5070,5070,5070,0
20241111,153600,5779325960,5070,5070,5070,5070,0
20241111,153500,5779325960,5070,5070,5070,5070,0
20241111,153400,5779325960,5070,5070,5070,5070,0
20241111,153300,5779325960,5070,5070,5070,5070,0
20241111,153200,5779325960,5070,5070,5070,5070,0
20241111,153100,5779325960,5070,5070,5070,5070,16475
20241111,153000,5779325960,5070,5070,5070,5070,16475
20241111,152900,5695797710,5090,5090,5090,5090,0
20241111,152800,5695797710,5090,5090,5090,5090,0
20241111,152700,5695797710,5090,5090,5090,5090,0
20241111,152600,5695797710,5090,5090,5090,5090,0
20241111,152500,5695797710,5090,5090,5090,5090,0
20241111,152400,5695797710,5090,5090,5090,5090,0
20241111,152300,5695797710,5090,5090,5090,5090,0
20241111,152200,5695797710,5090,5090,5090,5090,0
20241111,152100,5695797710,5090,5090,5090,5090,0
20241111,152000,5695797710,5090,5090,5090,5090,0
20241111,151900,5695797710,5090,5090,5090,5080,11118
20241111,151800,5639293950,5090,5090,5090,5080,13684
20241111,151700,5569681520,5100,5110,5110,5100,7711
20241111,151600,5530350610,5100,5100,5100,5100,1890
20241111,151500,5520711610,5100,5100,5110,5100,4215
20241111,151400,5499213100,5110,5100,5110,5100,2679
20241111,151300,5485528450,5100,5100,5100,5090,2056
20241111,151200,5475045380,5090,5110,5110,5090,1541
20241111,151100,5467191800,5110,5110,5110,5090,10189
20241111,151000,5415287800,5100,5100,5110,5100,1320
20241111,150900,5408550800,5100,5100,5110,5100,4881
20241111,150800,5383656990,5100,5110,5110,5100,3256
20241111,150700,5367042960,5100,5110,5110,5100,12011
20241111,150600,5305785900,5110,5120,5120,5100,750
20241111,150500,5301958160,5110,5120,5120,5100,4653
20241111,150400,5278181640,5110,5110,5120,5110,2115
20241111,150300,5267368440,5110,5110,5110,5100,8726
20241111,150200,5222779600,5120,5120,5120,5110,2482
20241111,150100,5210088570,5120,5130,5130,5120,8720
20241111,150000,5165440230,5130,5120,5130,5120,443
20241111,145900,5163170550,5130,5140,5140,5130,6708
20241111,145800,5128757040,5140,5130,5140,5130,726
20241111,145700,5125027660,5130,5140,5140,5130,1058
20241111,145600,5119599990,5130,5130,5130,5130,3
20241111,145500,5119584600,5130,5150,5150,5130,2283
20241111,145400,5107827490,5130,5140,5140,5130,5718
20241111,145300,5078445970,5150,5150,5150,5150,1034
20241111,145200,5073120870,5150,5150,5150,5140,1255
20241111,145100,5066659620,5150,5160,5160,5150,4222
20241111,145000,5044905220,5160,5160,5160,5160,309
20241111,144900,5043310780,5160,5160,5160,5160,1135
20241111,144800,5037454180,5160,5170,5170,5150,1785
20241111,144700,5028242780,5170,5170,5170,5170,1
20241111,144600,5028237610,5170,5160,5170,5160,5000
20241111,144500,5002406590,5150,5150,5150,5150,1177
20241111,144400,4996345040,5160,5140,5160,5140,1911
20241111,144300,4986510300,5150,5150,5150,5140,1860
20241111,144200,4976937200,5140,5150,5150,5130,1387
20241111,144100,4969810270,5150,5130,5150,5130,5488
20241111,144000,4941652290,5130,5130,5130,5130,133
20241111,143900,4940970000,5130,5140,5140,5130,51
20241111,143800,4940707920,5140,5130,5140,5130,1050
20241111,143700,4935311420,5140,5140,5140,5130,2230
20241111,143600,4923869220,5140,5140,5140,5140,287
20241111,143500,4922394040,5140,5150,5150,5140,298
20241111,143400,4920861490,5140,5130,5140,5130,474
20241111,143300,4918426230,5130,5130,5140,5130,370
20241111,143200,4916526530,5140,5140,5140,5140,472
20241111,143100,4914100450,5130,5130,5130,5130,0
20241111,143000,4914100450,5130,5140,5140,5130,534
20241111,142900,4911360630,5140,5130,5140,5130,1312
20241111,142800,4904630060,5130,5140,5140,5130,120
20241111,142700,4904013330,5140,5140,5140,5140,140
20241111,142600,4903293730,5140,5140,5140,5130,1425
20241111,142500,4895969270,5140,5140,5140,5140,366
20241111,142400,4894088030,5140,5140,5140,5140,80
20241111,142300,4893676830,5140,5140,5140,5140,21
20241111,142200,4893568890,5150,5150,5150,5150,0
20241111,142100,4893568890,5150,5130,5150,5130,499
20241111,142000,4891003000,5130,5150,5150,5130,6177
20241111,141900,4859263460,5150,5150,5150,5150,1268
20241111,141800,4852733260,5150,5150,5150,5150,282
20241111,141700,4851280960,5170,5170,5170,5150,477
20241111,141600,4848816070,5170,5150,5170,5150,4009
20241111,141500,4828169540,5170,5160,5170,5150,2269
20241111,141400,4816462280,5170,5160,5170,5160,311
20241111,141300,4814854510,5160,5150,5180,5150,5095
20241111,141200,4788547080,5160,5170,5170,5160,558
20241111,141100,4785667300,5170,5160,5170,5160,413
20241111,141000,4783536210,5160,5160,5160,5160,1
20241111,140900,4783531050,5150,5140,5150,5140,4581
20241111,140800,4759944950,5150,5150,5150,5150,536
20241111,140700,4757184550,5140,5150,5150,5140,70
20241111,140600,4756824550,5140,5140,5140,5140,568
20241111,140500,4753905030,5150,5140,5150,5140,1954
20241111,140400,4743855190,5140,5140,5140,5130,353
20241111,140300,4742042760,5140,5140,5140,5140,83
20241111,140200,4741616140,5140,5150,5150,5120,6663
20241111,140100,4707481170,5150,5160,5160,5140,4391
20241111,140000,4684906280,5150,5160,5160,5150,268
20241111,135900,4683523870,5160,5160,5160,5160,830
20241111,135800,4679241070,5170,5170,5170,5170,4
20241111,135700,4679220390,5150,5160,5170,5150,308
20241111,135600,4677630200,5160,5140,5160,5140,2117
20241111,135500,4666727220,5140,5140,5140,5140,101
20241111,135400,4666208080,5140,5120,5140,5120,485
20241111,135300,4663715280,5120,5130,5140,5120,9113
20241111,135200,4617016880,5130,5140,5140,5130,112
20241111,135100,4616442200,5140,5140,5140,5130,1111
20241111,135000,4610739550,5140,5140,5140,5140,342
20241111,134900,4608981670,5140,5140,5140,5140,986
20241111,134800,4603913630,5140,5140,5140,5140,79
20241111,134700,4603507570,5140,5140,5140,5130,425
20241111,134600,4601323110,5140,5130,5140,5130,2100
20241111,134500,4590545110,5130,5130,5130,5130,30
20241111,134400,4590391210,5130,5130,5130,5130,10
20241111,134300,4590339910,5140,5140,5140,5120,156
20241111,134200,4589541070,5120,5120,5120,5120,0
20241111,134100,4589541070,5120,5150,5160,5120,6637
20241111,134000,4555487430,5150,5150,5150,5150,2
20241111,133900,4555477130,5150,5150,5150,5150,7
20241111,133800,4555441080,5150,5140,5150,5130,3102
20241111,133700,4539517760,5140,5150,5150,5140,2167
20241111,133600,4528368010,5150,5150,5150,5150,667
20241111,133500,4524932960,5150,5150,5150,5150,69
20241111,133400,4524577610,5150,5150,5150,5150,86
20241111,133300,4524134710,5150,5160,5160,5150,91
20241111,133200,4523666030,5160,5160,5160,5160,933
20241111,133100,4518851750,5150,5150,5160,5150,3825
20241111,133000,4499147990,5140,5140,5140,5130,5130
20241111,132900,4472783790,5140,5140,5140,5140,35
20241111,132800,4472603890,5140,5130,5140,5130,1948
20241111,132700,4462608000,5120,5130,5130,5120,88
20241111,132600,4462156840,5120,5120,5120,5110,130
20241111,132500,4461492350,5120,5110,5120,5110,1060
20241111,132400,4456065750,5110,5100,5110,5100,1708
20241111,132300,4447348740,5100,5110,5110,5100,1183
20241111,132200,4441304210,5110,5110,5110,5110,815
20241111,132100,4437139560,5110,5110,5110,5100,537
20241111,132000,4434395510,5110,5110,5110,5110,204
20241111,131900,4433353070,5110,5100,5110,5100,387
20241111,131800,4431377400,5110,5100,5110,5100,1669
20241111,131700,4422865430,5100,5110,5110,5090,3650
20241111,131600,4404248960,5100,5120,5120,5100,1838
20241111,131500,4394863870,5120,5110,5120,5100,3218
20241111,131400,4378431210,5100,5100,5100,5100,1630
20241111,131300,4370118210,5100,5100,5100,5100,973
20241111,131200,4365155910,5100,5110,5110,5100,6457
20241111,131100,4332223580,5110,5100,5110,5100,715
20241111,131000,4328571830,5110,5110,5110,5100,5135
20241111,130900,4302333980,5110,5120,5120,5110,301
20241111,130800,4300793860,5120,5120,5120,5110,2080
20241111,130700,4290161800,5120,5130,5130,5120,2512
20241111,130600,4277299810,5130,5120,5130,5110,1880
20241111,130500,4267674860,5110,5120,5120,5110,7174
20241111,130400,4230957690,5120,5140,5140,5120,6136
20241111,130300,4199498130,5130,5140,5140,5130,388
20241111,130200,4197503960,5140,5140,5140,5140,52
20241111,130100,4197236680,5140,5140,5150,5130,6181
20241111,130000,4165482150,5150,5160,5160,5150,2768
20241111,125900,4151224460,5150,5160,5160,5150,373
20241111,125800,4149301680,5160,5160,5160,5160,1
20241111,125700,4149296520,5160,5160,5160,5150,105
20241111,125600,4148754730,5150,5160,5160,5150,555
20241111,125500,4145896230,5160,5160,5160,5150,70
20241111,125400,4145535380,5150,5150,5160,5150,1541
20241111,125300,4137599220,5140,5150,5150,5140,2132
20241111,125200,4126638570,5150,5150,5160,5150,3303
20241111,125100,4109628020,5160,5150,5160,5150,123
20241111,125000,4108993540,5150,5160,5160,5150,1465
20241111,124900,4101438880,5170,5160,5170,5160,335
20241111,124800,4099709320,5160,5170,5170,5160,450
20241111,124700,4097386200,5170,5160,5170,5160,170
20241111,124600,4096507380,5160,5160,5160,5160,324
20241111,124500,4094835540,5160,5160,5160,5160,400
20241111,124400,4092771540,5160,5160,5160,5150,1321
20241111,124300,4085965570,5160,5170,5170,5160,2130
20241111,124200,4074973470,5170,5170,5170,5170,423
20241111,124100,4072786560,5170,5170,5170,5170,542
20241111,124000,4069984420,5170,5170,5170,5170,693
20241111,123900,4066401610,5170,5160,5170,5160,2086
20241111,123800,4055636850,5160,5160,5160,5160,61
20241111,123700,4055322090,5160,5170,5170,5160,390
20241111,123600,4053305980,5170,5180,5180,5170,506
20241111,123500,4050685300,5180,5180,5180,5180,839
20241111,123400,4046339280,5180,5190,5190,5180,285
20241111,123300,4044862270,5180,5190,5190,5180,405
20241111,123200,4042763170,5190,5180,5190,5170,1754
20241111,123100,4033685700,5180,5170,5180,5170,712
20241111,123000,4030001020,5170,5180,5180,5170,1332
20241111,122900,4023112580,5180,5190,5190,5180,405
20241111,122800,4021014670,5190,5190,5190,5180,581
20241111,122700,4017999510,5190,5190,5190,5180,2077
20241111,122600,4007230990,5190,5200,5210,5180,914
20241111,122500,4002485410,5200,5190,5210,5190,3294
20241111,122400,3985364560,5190,5200,5210,5190,1795
20241111,122300,3976039870,5190,5190,5200,5190,466
20241111,122200,3973618490,5200,5200,5200,5200,775
20241111,122100,3969588490,5200,5200,5200,5180,2341
20241111,122000,3957432080,5200,5220,5220,5180,6946
20241111,121900,3921242860,5220,5170,5220,5170,24225
20241111,121800,3795352090,5190,5170,5190,5160,11114
20241111,121700,3737805780,5170,5180,5180,5160,217
20241111,121600,3736685040,5170,5160,5170,5160,9989
20241111,121500,3685073290,5150,5150,5150,5150,482
20241111,121400,3682590990,5160,5160,5160,5160,925
20241111,121300,3677817990,5170,5160,5170,5160,126
20241111,121200,3677166840,5170,5160,5170,5160,180
20241111,121100,3676237040,5160,5160,5160,5150,877
20241111,121000,3671712720,5160,5170,5170,5160,1253
20241111,120900,3665246880,5170,5180,5180,5170,699
20241111,120800,3661626210,5160,5160,5180,5160,4321
20241111,120700,3639316310,5160,5170,5170,5160,2321
20241111,120600,3627323120,5170,5170,5180,5160,1063
20241111,120500,3621833200,5170,5170,5180,5170,2358
20241111,120400,3609629000,5170,5170,5170,5160,770
20241111,120300,3605649100,5170,5170,5170,5160,1488
20241111,120200,3597958140,5170,5150,5170,5150,2409
20241111,120100,3585528090,5150,5150,5150,5150,2364
20241111,120000,3573353490,5150,5160,5160,5150,612
20241111,115900,3570198690,5160,5160,5160,5160,864
20241111,115800,3565740450,5160,5160,5170,5160,1682
20241111,115700,3557051410,5160,5160,5160,5160,609
20241111,115600,3553908970,5160,5160,5160,5160,0
20241111,115500,3553908970,5160,5160,5170,5160,3648
20241111,115400,3535080290,5160,5170,5170,5160,1004
20241111,115300,3529894640,5160,5160,5160,5160,300
20241111,115200,3528346640,5150,5160,5170,5150,1306
20241111,115100,3521615410,5160,5170,5170,5160,994
20241111,115000,3516486360,5170,5170,5170,5170,16
20241111,114900,3516403640,5160,5160,5160,5160,2042
20241111,114800,3505866920,5160,5160,5160,5160,610
20241111,114700,3502719320,5160,5160,5160,5160,110
20241111,114600,3502151720,5150,5160,5160,5150,99
20241111,114500,3501640890,5160,5170,5170,5160,1795
20241111,114400,3492378420,5160,5160,5160,5160,20
20241111,114300,3492275220,5160,5160,5160,5160,300
20241111,114200,3490727220,5160,5170,5170,5160,1060
20241111,114100,3485257600,5170,5170,5170,5170,494
20241111,114000,3482703620,5170,5170,5170,5170,316
20241111,113900,3481069900,5170,5180,5180,5170,335
20241111,113800,3479337330,5180,5180,5180,5170,1921
20241111,113700,3469396550,5180,5180,5180,5170,847
20241111,113600,3465009730,5180,5170,5180,5170,1419
20241111,113500,3457660020,5170,5160,5170,5150,877
20241111,113400,3453137050,5160,5170,5170,5160,762
20241111,113300,3449198170,5160,5170,5170,5160,962
20241111,113200,3444224770,5160,5150,5160,5150,8613
20241111,113100,3399866550,5150,5150,5150,5150,1630
20241111,113000,3391472050,5140,5130,5140,5130,230
20241111,112900,3390291650,5130,5130,5130,5130,53
20241111,112800,3390019760,5130,5140,5140,5130,95
20241111,112700,3389532360,5140,5140,5140,5140,1
20241111,112600,3389527220,5130,5140,5140,5130,418
20241111,112500,3387381340,5140,5140,5140,5140,53
20241111,112400,3387108920,5140,5150,5150,5140,44
20241111,112300,3386882730,5140,5140,5140,5140,150
20241111,112200,3386111730,5150,5130,5150,5130,438
20241111,112100,3383860480,5130,5130,5130,5130,500
20241111,112000,3381295480,5130,5130,5130,5120,2745
20241111,111900,3367228920,5140,5140,5140,5140,843
20241111,111800,3362895900,5140,5150,5150,5140,36
20241111,111700,3362710810,5140,5130,5140,5120,3815
20241111,111600,3343152210,5140,5140,5140,5130,735
20241111,111500,3339376140,5140,5140,5140,5140,570
20241111,111400,3336446340,5140,5130,5140,5130,120
20241111,111300,3335829640,5130,5140,5140,5130,1601
20241111,111200,3327612980,5140,5130,5140,5130,701
20241111,111100,3324016840,5130,5130,5130,5130,410
20241111,111000,3321913540,5120,5120,5120,5120,200
20241111,110900,3320889540,5120,5130,5130,5120,990
20241111,110800,3315816050,5130,5130,5130,5130,152
20241111,110700,3315036290,5140,5120,5140,5120,4838
20241111,110600,3290263120,5120,5130,5130,5120,6912
20241111,110500,3254810610,5130,5140,5140,5130,2122
20241111,110400,3243911440,5140,5140,5140,5140,67
20241111,110300,3243567060,5140,5140,5150,5140,1211
20241111,110200,3237341520,5150,5150,5150,5150,260
20241111,110100,3236002520,5150,5150,5150,5140,298
20241111,110000,3234468370,5150,5150,5150,5150,113
20241111,105900,3233886420,5150,5150,5150,5140,33
20241111,105800,3233716550,5140,5140,5140,5140,761
20241111,105700,3229805010,5140,5140,5140,5140,593
20241111,105600,3226756990,5130,5130,5130,5130,170
20241111,105500,3225884890,5130,5130,5130,5130,739
20241111,105400,3222093820,5130,5140,5140,5130,830
20241111,105300,3217835620,5140,5140,5150,5130,1406
20241111,105200,3210612830,5130,5130,5130,5130,1020
20241111,105100,3205380230,5130,5130,5140,5130,927
20241111,105000,3200624120,5140,5140,5140,5130,3926
20241111,104900,3180469980,5140,5150,5150,5140,2519
20241111,104800,3167518870,5150,5150,5160,5150,2389
20241111,104700,3155215320,5150,5140,5150,5140,1407
20241111,104600,3147971270,5150,5150,5150,5150,741
20241111,104500,3144155120,5140,5140,5150,5140,956
20241111,104400,3139239270,5140,5150,5150,5140,373
20241111,104300,3137321870,5150,5150,5150,5150,180
20241111,104200,3136394870,5140,5140,5150,5140,639
20241111,104100,3133110310,5140,5150,5150,5140,1312
20241111,104000,3126363270,5160,5150,5160,5140,3199
20241111,103900,3109881930,5160,5160,5160,5160,295
20241111,103800,3108359730,5160,5160,5160,5160,98
20241111,103700,3107854050,5160,5160,5160,5150,2824
20241111,103600,3093289330,5170,5160,5170,5160,15
20241111,103500,3093211920,5160,5160,5160,5150,289
20241111,103400,3091722170,5180,5150,5180,5150,3147
20241111,103300,3075435030,5150,5150,5160,5150,425
20241111,103200,3073243040,5160,5160,5160,5160,1861
20241111,103100,3063640280,5160,5150,5160,5150,596
20241111,103000,3060569430,5150,5150,5150,5150,2879
20241111,102900,3045742580,5150,5170,5180,5150,9043
20241111,102800,2999109880,5170,5160,5180,5160,2946
20241111,102700,2983879420,5160,5160,5160,5160,0
20241111,102600,2983879420,5160,5180,5180,5160,12
20241111,102500,2983817460,5180,5160,5180,5160,461
20241111,102400,2981435690,5160,5160,5160,5160,1739
20241111,102300,2972462450,5160,5170,5170,5160,3679
20241111,102200,2953476030,5170,5170,5170,5170,6
20241111,102100,2953445010,5160,5170,5180,5160,2590
20241111,102000,2940051360,5180,5190,5190,5170,2132
20241111,101900,2929004230,5190,5180,5190,5170,81
20241111,101800,2928584470,5160,5180,5180,5160,2194
20241111,101700,2917254050,5180,5170,5180,5150,4360
20241111,101600,2894765350,5170,5200,5200,5170,4848
20241111,101500,2869628400,5200,5180,5200,5170,22887
20241111,101400,2750708210,5170,5170,5180,5170,1458
20241111,101300,2743164480,5180,5180,5180,5170,2790
20241111,101200,2728732420,5170,5190,5190,5170,2247
20241111,101100,2717093330,5180,5180,5190,5180,1749
20241111,101000,2708031010,5170,5180,5190,5170,1862
20241111,100900,2698383280,5180,5170,5180,5170,1894
20241111,100800,2688579590,5180,5180,5180,5170,2700
20241111,100700,2674615590,5180,5160,5180,5160,11423
20241111,100600,2615577020,5150,5170,5170,5150,3108
20241111,100500,2599527160,5170,5170,5170,5160,1995
20241111,100400,2589220730,5170,5170,5170,5170,1156
20241111,100300,2583244210,5180,5180,5180,5160,4871
20241111,100200,2558064410,5170,5180,5180,5170,2000
20241111,100100,2547713800,5170,5180,5190,5170,4718
20241111,100000,2523283130,5180,5190,5190,5160,3272
20241111,095900,2506347340,5190,5160,5190,5160,6669
20241111,095800,2471897580,5160,5140,5160,5140,4584
20241111,095700,2448299150,5140,5150,5150,5140,790
20241111,095600,2444234570,5160,5130,5160,5130,3606
20241111,095500,2425707510,5130,5130,5130,5120,455
20241111,095400,2423373590,5130,5140,5140,5130,2316
20241111,095300,2411490650,5140,5130,5140,5120,947
20241111,095200,2406629740,5130,5130,5140,5120,785
20241111,095100,2402602810,5130,5140,5140,5120,1422
20241111,095000,2395307920,5140,5150,5150,5130,920
20241111,094900,2390575410,5130,5140,5150,5130,7415
20241111,094800,2352488470,5150,5150,5150,5140,2089
20241111,094700,2341746360,5150,5130,5150,5130,937
20241111,094600,2336931150,5140,5140,5140,5130,887
20241111,094500,2332378510,5140,5150,5160,5140,5880
20241111,094400,2302141120,5160,5180,5180,5160,8391
20241111,094300,2258820960,5180,5170,5180,5150,5130
20241111,094200,2232315580,5170,5160,5170,5150,3299
20241111,094100,2215292800,5170,5130,5170,5130,4690
20241111,094000,2191116760,5140,5100,5140,5090,5559
20241111,093900,2162685330,5100,5100,5110,5080,5701
20241111,093800,2133680120,5100,5090,5100,5080,3057
20241111,093700,2118111960,5090,5100,5100,5090,487
20241111,093600,2115631440,5100,5110,5110,5100,2945
20241111,093500,2100589390,5110,5090,5110,5090,6206
20241111,093400,2068940950,5090,5080,5100,5080,3768
20241111,093300,2049763080,5080,5080,5090,5080,3479
20241111,093200,2032075680,5090,5090,5090,5080,3612
20241111,093100,2013696000,5090,5080,5100,5080,7999
20241111,093000,1972982110,5090,5120,5120,5080,2388
20241111,092900,1960828220,5090,5110,5120,5090,6997
20241111,092800,1925131070,5110,5130,5130,5110,6860
20241111,092700,1890012590,5120,5120,5130,5110,2561
20241111,092600,1876903850,5130,5130,5130,5110,1214
20241111,092500,1870685070,5130,5130,5140,5090,7499
20241111,092400,1832362500,5130,5100,5130,5100,9274
20241111,092300,1784878290,5100,5090,5130,5090,4000
20241111,092200,1764413980,5100,5110,5120,5090,9066
20241111,092100,1718202530,5120,5130,5130,5110,11981
20241111,092000,1656866210,5130,5150,5150,5130,3518
20241111,091900,1638792640,5140,5150,5150,5140,4280
20241111,091800,1616782530,5150,5150,5160,5140,8773
20241111,091700,1571629240,5150,5140,5150,5140,902
20241111,091600,1566987650,5150,5160,5160,5140,3091
20241111,091500,1551082930,5160,5140,5160,5120,5893
20241111,091400,1520883830,5130,5150,5160,5130,16030
20241111,091300,1438547000,5140,5170,5170,5140,5877
20241111,091200,1408264340,5170,5170,5200,5170,8429
20241111,091100,1364474980,5210,5140,5210,5140,6916
20241111,091000,1328597010,5160,5150,5200,5130,27501
20241111,090900,1186888420,5150,5170,5180,5140,15519
20241111,090800,1106953470,5150,5180,5180,5150,11015
20241111,090700,1050159930,5180,5220,5220,5150,27327
20241111,090600,908589260,5220,5210,5230,5200,6834
20241111,090500,872941120,5220,5240,5240,5200,16444
20241111,090400,787052800,5240,5200,5250,5190,13301
20241111,090300,717621490,5190,5210,5210,5190,16383
20241111,090200,632430990,5210,5230,5240,5190,28464
20241111,090100,484234790,5220,5270,5280,5210,37279
20241111,090000,288656100,5270,5220,5290,5220,55067