stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,190300,16858010770,3630,3630,3630,3630,70507
20241101,190200,16858010770,3630,3630,3630,3630,0
20241101,190100,16858010770,3630,3630,3630,3630,0
20241101,190000,16858010770,3630,3630,3630,3630,0
20241101,185900,16858010770,3630,3630,3630,3630,0
20241101,185800,16858010770,3630,3630,3630,3630,0
20241101,185700,16858010770,3630,3630,3630,3630,0
20241101,185600,16858010770,3630,3630,3630,3630,0
20241101,185500,16858010770,3630,3630,3630,3630,0
20241101,185400,16858010770,3630,3630,3630,3630,0
20241101,185300,16858010770,3630,3630,3630,3630,0
20241101,185200,16858010770,3630,3630,3630,3630,0
20241101,185100,16858010770,3630,3630,3630,3630,0
20241101,185000,16858010770,3630,3630,3630,3630,0
20241101,184900,16858010770,3630,3630,3630,3630,0
20241101,184800,16858010770,3630,3630,3630,3630,0
20241101,184700,16858010770,3630,3630,3630,3630,0
20241101,184600,16858010770,3630,3630,3630,3630,0
20241101,184500,16858010770,3630,3630,3630,3630,0
20241101,184400,16858010770,3630,3630,3630,3630,0
20241101,184300,16858010770,3630,3630,3630,3630,0
20241101,184200,16858010770,3630,3630,3630,3630,0
20241101,184100,16858010770,3630,3630,3630,3630,0
20241101,184000,16858010770,3630,3630,3630,3630,0
20241101,183900,16858010770,3630,3630,3630,3630,0
20241101,183800,16858010770,3630,3630,3630,3630,0
20241101,183700,16858010770,3630,3630,3630,3630,0
20241101,183600,16858010770,3630,3630,3630,3630,0
20241101,183500,16858010770,3630,3630,3630,3630,0
20241101,183400,16858010770,3630,3630,3630,3630,0
20241101,183300,16858010770,3630,3630,3630,3630,70507
20241101,183200,16858010770,3630,3630,3630,3630,0
20241101,183100,16858010770,3630,3630,3630,3630,0
20241101,183000,16858010770,3630,3630,3630,3630,0
20241101,182900,16858010770,3630,3630,3630,3630,0
20241101,182800,16858010770,3630,3630,3630,3630,0
20241101,182700,16858010770,3630,3630,3630,3630,0
20241101,182600,16858010770,3630,3630,3630,3630,0
20241101,182500,16858010770,3630,3630,3630,3630,0
20241101,182400,16858010770,3630,3630,3630,3630,0
20241101,182300,16858010770,3630,3630,3630,3630,0
20241101,182200,16858010770,3630,3630,3630,3630,0
20241101,182100,16858010770,3630,3630,3630,3630,0
20241101,182000,16858010770,3630,3630,3630,3630,0
20241101,181900,16858010770,3630,3630,3630,3630,0
20241101,181800,16858010770,3630,3630,3630,3630,0
20241101,181700,16858010770,3630,3630,3630,3630,0
20241101,181600,16858010770,3630,3630,3630,3630,0
20241101,181500,16858010770,3630,3630,3630,3630,0
20241101,181400,16858010770,3630,3630,3630,3630,0
20241101,181300,16858010770,3630,3630,3630,3630,0
20241101,181200,16858010770,3630,3630,3630,3630,0
20241101,181100,16858010770,3630,3630,3630,3630,0
20241101,181000,16858010770,3630,3630,3630,3630,0
20241101,180900,16858010770,3630,3630,3630,3630,0
20241101,180800,16858010770,3630,3630,3630,3630,0
20241101,180700,16858010770,3630,3630,3630,3630,0
20241101,180600,16858010770,3630,3630,3630,3630,0
20241101,180500,16858010770,3630,3630,3630,3630,0
20241101,180400,16858010770,3630,3630,3630,3630,0
20241101,180300,16858010770,3630,3630,3630,3630,70507
20241101,180200,16858010770,3630,3630,3630,3630,0
20241101,180100,16858010770,3630,3630,3630,3630,0
20241101,180000,16858010770,3630,3630,3630,3630,0
20241101,175900,16858010770,3630,3630,3630,3630,0
20241101,175800,16858010770,3630,3630,3630,3630,0
20241101,175700,16858010770,3630,3630,3630,3630,0
20241101,175600,16858010770,3630,3630,3630,3630,0
20241101,175500,16858010770,3630,3630,3630,3630,0
20241101,175400,16858010770,3630,3630,3630,3630,0
20241101,175300,16858010770,3630,3630,3630,3630,0
20241101,175200,16858010770,3630,3630,3630,3630,0
20241101,175100,16858010770,3630,3630,3630,3630,0
20241101,175000,16858010770,3630,3630,3630,3630,0
20241101,174900,16858010770,3630,3630,3630,3630,0
20241101,174800,16858010770,3630,3630,3630,3630,0
20241101,174700,16858010770,3630,3630,3630,3630,0
20241101,174600,16858010770,3630,3630,3630,3630,0
20241101,174500,16858010770,3630,3630,3630,3630,0
20241101,174400,16858010770,3630,3630,3630,3630,0
20241101,174300,16858010770,3630,3630,3630,3630,0
20241101,174200,16858010770,3630,3630,3630,3630,0
20241101,174100,16858010770,3630,3630,3630,3630,0
20241101,174000,16858010770,3630,3630,3630,3630,0
20241101,173900,16858010770,3630,3630,3630,3630,0
20241101,173800,16858010770,3630,3630,3630,3630,0
20241101,173700,16858010770,3630,3630,3630,3630,0
20241101,173600,16858010770,3630,3630,3630,3630,0
20241101,173500,16858010770,3630,3630,3630,3630,0
20241101,173400,16858010770,3630,3630,3630,3630,0
20241101,173300,16858010770,3630,3630,3630,3630,70507
20241101,173200,16858010770,3630,3630,3630,3630,0
20241101,173100,16858010770,3630,3630,3630,3630,0
20241101,173000,16858010770,3630,3630,3630,3630,0
20241101,172900,16858010770,3630,3630,3630,3630,0
20241101,172800,16858010770,3630,3630,3630,3630,0
20241101,172700,16858010770,3630,3630,3630,3630,0
20241101,172600,16858010770,3630,3630,3630,3630,0
20241101,172500,16858010770,3630,3630,3630,3630,0
20241101,172400,16858010770,3630,3630,3630,3630,0
20241101,172300,16858010770,3630,3630,3630,3630,0
20241101,172200,16858010770,3630,3630,3630,3630,0
20241101,172100,16858010770,3630,3630,3630,3630,0
20241101,172000,16858010770,3630,3630,3630,3630,0
20241101,171900,16858010770,3630,3630,3630,3630,0
20241101,171800,16858010770,3630,3630,3630,3630,0
20241101,171700,16858010770,3630,3630,3630,3630,0
20241101,171600,16858010770,3630,3630,3630,3630,0
20241101,171500,16858010770,3630,3630,3630,3630,0
20241101,171400,16858010770,3630,3630,3630,3630,0
20241101,171300,16858010770,3630,3630,3630,3630,0
20241101,171200,16858010770,3630,3630,3630,3630,0
20241101,171100,16858010770,3630,3630,3630,3630,0
20241101,171000,16858010770,3630,3630,3630,3630,0
20241101,170900,16858010770,3630,3630,3630,3630,0
20241101,170800,16858010770,3630,3630,3630,3630,0
20241101,170700,16858010770,3630,3630,3630,3630,0
20241101,170600,16858010770,3630,3630,3630,3630,0
20241101,170500,16858010770,3630,3630,3630,3630,0
20241101,170400,16858010770,3630,3630,3630,3630,0
20241101,170300,16858010770,3630,3630,3630,3630,70507
20241101,170200,16858010770,3630,3630,3630,3630,0
20241101,170100,16858010770,3630,3630,3630,3630,0
20241101,170000,16858010770,3630,3630,3630,3630,0
20241101,165900,16858010770,3630,3630,3630,3630,0
20241101,165800,16858010770,3630,3630,3630,3630,0
20241101,165700,16858010770,3630,3630,3630,3630,0
20241101,165600,16858010770,3630,3630,3630,3630,0
20241101,165500,16858010770,3630,3630,3630,3630,0
20241101,165400,16858010770,3630,3630,3630,3630,0
20241101,165300,16858010770,3630,3630,3630,3630,0
20241101,165200,16858010770,3630,3630,3630,3630,0
20241101,165100,16858010770,3630,3630,3630,3630,0
20241101,165000,16858010770,3630,3630,3630,3630,0
20241101,164900,16858010770,3630,3630,3630,3630,0
20241101,164800,16858010770,3630,3630,3630,3630,0
20241101,164700,16858010770,3630,3630,3630,3630,0
20241101,164600,16858010770,3630,3630,3630,3630,0
20241101,164500,16858010770,3630,3630,3630,3630,0
20241101,164400,16858010770,3630,3630,3630,3630,0
20241101,164300,16858010770,3630,3630,3630,3630,0
20241101,164200,16858010770,3630,3630,3630,3630,0
20241101,164100,16858010770,3630,3630,3630,3630,0
20241101,164000,16858010770,3630,3630,3630,3630,0
20241101,163900,16858010770,3630,3630,3630,3630,0
20241101,163800,16858010770,3630,3630,3630,3630,0
20241101,163700,16858010770,3630,3630,3630,3630,0
20241101,163600,16858010770,3630,3630,3630,3630,0
20241101,163500,16858010770,3630,3630,3630,3630,0
20241101,163400,16858010770,3630,3630,3630,3630,0
20241101,163300,16858010770,3630,3630,3630,3630,70507
20241101,163200,16858010770,3630,3630,3630,3630,0
20241101,163100,16858010770,3630,3630,3630,3630,0
20241101,163000,16858010770,3630,3630,3630,3630,0
20241101,162900,16858010770,3630,3630,3630,3630,0
20241101,162800,16858010770,3630,3630,3630,3630,0
20241101,162700,16858010770,3630,3630,3630,3630,0
20241101,162600,16858010770,3630,3630,3630,3630,0
20241101,162500,16858010770,3630,3630,3630,3630,0
20241101,162400,16858010770,3630,3630,3630,3630,0
20241101,162300,16858010770,3630,3630,3630,3630,0
20241101,162200,16858010770,3630,3630,3630,3630,0
20241101,162100,16858010770,3630,3630,3630,3630,0
20241101,162000,16858010770,3630,3630,3630,3630,0
20241101,161900,16858010770,3630,3630,3630,3630,0
20241101,161800,16858010770,3630,3630,3630,3630,0
20241101,161700,16858010770,3630,3630,3630,3630,0
20241101,161600,16858010770,3630,3630,3630,3630,0
20241101,161500,16858010770,3630,3630,3630,3630,0
20241101,161400,16858010770,3630,3630,3630,3630,0
20241101,161300,16858010770,3630,3630,3630,3630,0
20241101,161200,16858010770,3630,3630,3630,3630,0
20241101,161100,16858010770,3630,3630,3630,3630,0
20241101,161000,16858010770,3630,3630,3630,3630,0
20241101,160900,16858010770,3630,3630,3630,3630,0
20241101,160800,16858010770,3630,3630,3630,3630,0
20241101,160700,16858010770,3630,3630,3630,3630,0
20241101,160600,16858010770,3630,3630,3630,3630,0
20241101,160500,16858010770,3630,3630,3630,3630,0
20241101,160400,16858010770,3630,3630,3630,3630,0
20241101,160300,16858010770,3630,3630,3630,3630,70507
20241101,160200,16858010770,3630,3630,3630,3630,0
20241101,160100,16858010770,3630,3630,3630,3630,0
20241101,160000,16858010770,3630,3630,3630,3630,0
20241101,155900,16858010770,3630,3630,3630,3630,0
20241101,155800,16858010770,3630,3630,3630,3630,0
20241101,155700,16858010770,3630,3630,3630,3630,0
20241101,155600,16858010770,3630,3630,3630,3630,0
20241101,155500,16858010770,3630,3630,3630,3630,0
20241101,155400,16858010770,3630,3630,3630,3630,0
20241101,155300,16858010770,3630,3630,3630,3630,0
20241101,155200,16858010770,3630,3630,3630,3630,0
20241101,155100,16858010770,3630,3630,3630,3630,0
20241101,155000,16858010770,3630,3630,3630,3630,0
20241101,154900,16858010770,3630,3630,3630,3630,0
20241101,154800,16858010770,3630,3630,3630,3630,0
20241101,154700,16858010770,3630,3630,3630,3630,0
20241101,154600,16858010770,3630,3630,3630,3630,0
20241101,154500,16858010770,3630,3630,3630,3630,0
20241101,154400,16858010770,3630,3630,3630,3630,0
20241101,154300,16858010770,3630,3630,3630,3630,0
20241101,154200,16858010770,3630,3630,3630,3630,0
20241101,154100,16858010770,3630,3630,3630,3630,0
20241101,154000,16858010770,3630,3630,3630,3630,0
20241101,153900,16858010770,3630,3630,3630,3630,0
20241101,153800,16858010770,3630,3630,3630,3630,0
20241101,153700,16858010770,3630,3630,3630,3630,0
20241101,153600,16858010770,3630,3630,3630,3630,0
20241101,153500,16858010770,3630,3630,3630,3630,0
20241101,153400,16858010770,3630,3630,3630,3630,0
20241101,153300,16858010770,3630,3630,3630,3630,70507
20241101,153200,16858010770,3630,3630,3630,3630,0
20241101,153100,16858010770,3630,3630,3630,3630,0
20241101,153000,16858010770,3630,3630,3630,3630,70507
20241101,152900,16602070360,3620,3620,3620,3620,0
20241101,152800,16602070360,3620,3620,3620,3620,0
20241101,152700,16602070360,3620,3620,3620,3620,0
20241101,152600,16602070360,3620,3620,3620,3620,0
20241101,152500,16602070360,3620,3620,3620,3620,0
20241101,152400,16602070360,3620,3620,3620,3620,0
20241101,152300,16602070360,3620,3620,3620,3620,0
20241101,152200,16602070360,3620,3620,3620,3620,0
20241101,152100,16602070360,3620,3620,3620,3620,0
20241101,152000,16602070360,3620,3620,3620,3620,0
20241101,151900,16602070360,3620,3605,3680,3500,98430
20241101,151800,16250058475,3605,3830,3835,3540,88739
20241101,151700,15924127645,3830,3840,3875,3810,32976
20241101,151600,15797126110,3855,3755,3860,3750,66608
20241101,151500,15543336860,3750,3740,3760,3740,17164
20241101,151400,15478980325,3745,3790,3795,3745,25829
20241101,151300,15381908945,3795,3740,3805,3730,32898
20241101,151200,15258027820,3730,3705,3765,3645,98410
20241101,151100,14893456455,3710,3895,3895,3700,95803
20241101,151000,14528485005,3895,3890,3900,3880,19689
20241101,150900,14451976040,3885,3900,3900,3880,19908
20241101,150800,14374491690,3900,3920,3925,3870,32096
20241101,150700,14249412485,3925,3955,3960,3915,37261
20241101,150600,14102655865,3955,3930,3965,3900,106697
20241101,150500,13681644075,3930,3865,3930,3840,58477
20241101,150400,13454119965,3865,3880,3885,3855,18900
20241101,150300,13380962225,3880,3835,3895,3835,23171
20241101,150200,13291120365,3835,3870,3870,3835,12678
20241101,150100,13242291490,3870,3825,3870,3815,39768
20241101,150000,13090088015,3835,3815,3850,3810,15297
20241101,145900,13031598790,3815,3870,3870,3810,26135
20241101,145800,12931125785,3870,3850,3880,3795,49762
20241101,145700,12740873170,3855,3885,3890,3855,18706
20241101,145600,12668411370,3885,3870,3905,3870,26084
20241101,145500,12566895150,3870,3895,3910,3865,36352
20241101,145400,12425435295,3890,3905,3915,3860,46473
20241101,145300,12244858580,3905,3820,3965,3785,366054
20241101,145200,10805710090,3795,3770,3890,3735,79140
20241101,145100,10505484550,3770,3740,3770,3700,34392
20241101,145000,10377130185,3740,3735,3760,3705,27835
20241101,144900,10273208005,3735,3675,3800,3675,93782
20241101,144800,9920650320,3680,3580,3685,3565,53895
20241101,144700,9725485240,3580,3630,3635,3570,33354
20241101,144600,9605537540,3630,3635,3650,3620,22038
20241101,144500,9525493775,3635,3690,3710,3620,50863
20241101,144400,9339548605,3690,3710,3725,3650,96850
20241101,144300,8982639530,3710,3705,3850,3700,133655
20241101,144200,8478345510,3705,3725,3770,3690,132465
20241101,144100,7985313690,3735,3710,3735,3670,74748
20241101,144000,7707448945,3730,3730,3730,3730,0
20241101,143900,7707448945,3730,3625,3730,3590,112816
20241101,143800,7294741740,3625,3525,3625,3490,41280
20241101,143700,7147676680,3530,3540,3570,3515,29566
20241101,143600,7042848260,3535,3505,3545,3475,33071
20241101,143500,6926416645,3465,3505,3530,3430,33006
20241101,143400,6811594315,3490,3535,3545,3490,40162
20241101,143300,6670462000,3530,3580,3645,3510,120081
20241101,143200,6241292440,3580,3520,3580,3470,117144
20241101,143100,5828227285,3505,3345,3520,3345,98894
20241101,143000,5489482380,3340,3300,3350,3300,8833
20241101,142900,5460071875,3295,3285,3320,3275,16387
20241101,142800,5406116810,3285,3305,3330,3275,9245
20241101,142700,5375688665,3350,3285,3385,3275,41439
20241101,142600,5236856395,3285,3270,3290,3255,9845
20241101,142500,5204671700,3255,3300,3320,3255,21051
20241101,142400,5135674085,3315,3325,3335,3295,20245
20241101,142300,5068681225,3335,3325,3355,3315,13575
20241101,142200,5023395850,3330,3310,3335,3275,52267
20241101,142100,4850868690,3310,3330,3360,3310,31294
20241101,142000,4746699395,3325,3355,3370,3315,50821
20241101,141900,4577254445,3355,3415,3415,3355,42330
20241101,141800,4434061285,3415,3495,3535,3370,88965
20241101,141700,4125835265,3500,3395,3515,3395,126290
20241101,141600,3686885090,3425,3395,3455,3355,159077
20241101,141500,3145778590,3375,3375,3375,3375,0
20241101,141400,3145778590,3375,3300,3375,3295,44393
20241101,141300,2998464045,3300,3250,3300,3250,34663
20241101,141200,2884493070,3250,3260,3260,3250,928
20241101,141100,2881467945,3240,3240,3260,3240,7788
20241101,141000,2856195650,3240,3235,3240,3235,328
20241101,140900,2855133115,3220,3230,3240,3220,1401
20241101,140800,2850607530,3235,3230,3235,3230,336
20241101,140700,2849520575,3235,3220,3235,3220,3627
20241101,140600,2837808385,3220,3215,3220,3210,168
20241101,140500,2837268315,3215,3195,3215,3180,1985
20241101,140400,2830920140,3215,3195,3215,3195,167
20241101,140300,2830386375,3180,3220,3220,3180,1610
20241101,140200,2825256625,3220,3205,3220,3205,170
20241101,140100,2824711120,3205,3240,3240,3150,10563
20241101,140000,2791031395,3225,3200,3225,3200,2372
20241101,135900,2783395610,3200,3200,3205,3200,2908
20241101,135800,2774085215,3200,3205,3205,3200,94
20241101,135700,2773783995,3205,3205,3205,3205,2034
20241101,135600,2767265025,3205,3210,3210,3200,3800
20241101,135500,2755084885,3210,3180,3210,3180,665
20241101,135400,2752959025,3170,3160,3180,3155,3320
20241101,135300,2742440320,3170,3185,3185,3155,3309
20241101,135200,2731955990,3185,3190,3190,3185,2685
20241101,135100,2723398740,3200,3200,3200,3200,1
20241101,135000,2723395540,3195,3190,3195,3190,531
20241101,134900,2721701605,3190,3200,3200,3190,4995
20241101,134800,2705738315,3205,3205,3205,3205,1097
20241101,134700,2702222430,3205,3210,3210,3205,1173
20241101,134600,2698462200,3210,3215,3215,3210,2920
20241101,134500,2689088770,3215,3240,3240,3215,5325
20241101,134400,2671941310,3240,3220,3240,3215,2223
20241101,134300,2664766635,3225,3220,3240,3215,8295
20241101,134200,2638076030,3220,3240,3250,3220,9617
20241101,134100,2606973680,3240,3215,3250,3215,14519
20241101,134000,2559926715,3215,3190,3230,3190,9468
20241101,133900,2529502645,3185,3180,3185,3180,892
20241101,133800,2526665585,3185,3175,3185,3160,1337
20241101,133700,2522412555,3160,3140,3170,3140,3405
20241101,133600,2511674525,3140,3125,3140,3125,6433
20241101,133500,2491478780,3130,3120,3130,3115,3744
20241101,133400,2479773520,3125,3125,3130,3125,999
20241101,133300,2476648665,3125,3125,3125,3100,5127
20241101,133200,2460669780,3125,3125,3135,3125,1777
20241101,133100,2455114715,3140,3140,3140,3140,12
20241101,133000,2455077035,3125,3130,3130,3125,287
20241101,132900,2454180135,3125,3125,3125,3125,0
20241101,132800,2454180135,3125,3125,3125,3125,612
20241101,132700,2452267635,3130,3110,3160,3110,9499
20241101,132600,2422502540,3110,3110,3110,3110,23
20241101,132500,2422431010,3105,3105,3105,3105,50
20241101,132400,2422275760,3105,3100,3105,3100,367
20241101,132300,2421136410,3100,3090,3100,3090,1088
20241101,132200,2417764090,3090,3090,3090,3090,489
20241101,132100,2416253080,3090,3090,3090,3090,0
20241101,132000,2416253080,3090,3085,3090,3075,127
20241101,131900,2415861490,3085,3085,3085,3085,0
20241101,131800,2415861490,3085,3085,3085,3085,1
20241101,131700,2415858405,3075,3075,3075,3075,60
20241101,131600,2415673905,3075,3075,3075,3075,0
20241101,131500,2415673905,3075,3075,3075,3075,0
20241101,131400,2415673905,3075,3065,3075,3065,1377
20241101,131300,2411453180,3065,3065,3065,3065,0
20241101,131200,2411453180,3065,3065,3065,3065,100
20241101,131100,2411146680,3070,3070,3070,3070,0
20241101,131000,2411146680,3070,3070,3070,3070,0
20241101,130900,2411146680,3070,3070,3070,3070,1009
20241101,130800,2408049050,3075,3085,3085,3075,2526
20241101,130700,2400276600,3090,3090,3090,3090,10
20241101,130600,2400245700,3080,3080,3080,3080,152
20241101,130500,2399777540,3095,3095,3095,3095,70
20241101,130400,2399560890,3085,3085,3085,3085,0
20241101,130300,2399560890,3085,3090,3090,3085,145
20241101,130200,2399112845,3090,3095,3100,3090,30
20241101,130100,2399020065,3100,3095,3100,3095,100
20241101,130000,2398710115,3095,3095,3095,3095,300
20241101,125900,2397781615,3090,3095,3095,3090,201
20241101,125800,2397160520,3095,3095,3095,3095,100
20241101,125700,2396851020,3090,3090,3090,3090,1008
20241101,125600,2393736300,3095,3125,3125,3095,8685
20241101,125500,2366755950,3120,3120,3120,3120,74
20241101,125400,2366525070,3130,3110,3130,3110,3208
20241101,125300,2356523315,3120,3110,3120,3110,11
20241101,125200,2356489005,3120,3130,3130,3115,1484
20241101,125100,2351860135,3130,3065,3140,3065,6674
20241101,125000,2331098745,3060,3060,3060,3060,30
20241101,124900,2331006945,3060,3055,3060,3055,252
20241101,124800,2330236560,3050,3030,3050,3030,2473
20241101,124700,2322720135,3025,3030,3030,3025,107
20241101,124600,2322396455,3025,3025,3025,3025,601
20241101,124500,2320578430,3020,3020,3020,3020,0
20241101,124400,2320578430,3020,3015,3020,3015,179
20241101,124300,2320038410,3010,3005,3010,3000,749
20241101,124200,2317790020,3000,3000,3000,3000,1111
20241101,124100,2314457020,3005,3005,3005,3005,1
20241101,124000,2314454015,3020,3020,3020,3020,82
20241101,123900,2314206375,3020,3010,3020,3000,832
20241101,123800,2311706530,3015,3030,3030,3015,4994
20241101,123700,2296613635,3025,3055,3055,3025,90
20241101,123600,2296341300,3030,3080,3080,3020,10255
20241101,123500,2265118045,3080,3080,3080,3080,110
20241101,123400,2264779245,3070,3070,3070,3070,0
20241101,123300,2264779245,3070,3070,3070,3070,604
20241101,123200,2262924965,3070,3070,3070,3070,0
20241101,123100,2262924965,3070,3075,3075,3070,637
20241101,123000,2260967835,3080,3080,3080,3080,0
20241101,122900,2260967835,3080,3090,3090,3080,2171
20241101,122800,2254275705,3090,3090,3095,3090,2018
20241101,122700,2248034765,3095,3095,3095,3095,4
20241101,122600,2248022385,3100,3090,3100,3090,1089
20241101,122500,2244647375,3090,3090,3090,3090,37
20241101,122400,2244533045,3090,3090,3090,3090,3
20241101,122300,2244523775,3105,3115,3115,3105,1017
20241101,122200,2241365690,3115,3105,3115,3105,11
20241101,122100,2241331525,3105,3100,3105,3100,413
20241101,122000,2240050715,3100,3095,3100,3095,770
20241101,121900,2237664925,3090,3085,3090,3085,1108
20241101,121800,2234244160,3090,3090,3090,3090,1
20241101,121700,2234241070,3090,3090,3090,3090,15
20241101,121600,2234194720,3090,3090,3090,3090,1
20241101,121500,2234191630,3090,3090,3090,3090,485
20241101,121400,2232692980,3090,3085,3090,3085,289
20241101,121300,2231800020,3085,3085,3085,3080,992
20241101,121200,2228739745,3090,3090,3090,3090,10
20241101,121100,2228708845,3090,3090,3090,3090,200
20241101,121000,2228090845,3080,3080,3080,3075,882
20241101,120900,2225376380,3080,3080,3080,3080,243
20241101,120800,2224627940,3075,3075,3075,3075,227
20241101,120700,2223929915,3070,3070,3070,3070,144
20241101,120600,2223487835,3070,3080,3080,3070,1681
20241101,120500,2218326985,3080,3080,3080,3080,0
20241101,120400,2218326985,3080,3080,3080,3080,0
20241101,120300,2218326985,3080,3080,3080,3080,1
20241101,120200,2218323905,3075,3075,3075,3075,0
20241101,120100,2218323905,3075,3075,3075,3075,0
20241101,120000,2218323905,3075,3075,3075,3075,3
20241101,115900,2218314680,3070,3070,3070,3070,0
20241101,115800,2218314680,3070,3070,3070,3070,864
20241101,115700,2215662200,3080,3075,3080,3075,105
20241101,115600,2215339300,3070,3070,3070,3070,0
20241101,115500,2215339300,3070,3070,3070,3070,7
20241101,115400,2215317810,3070,3070,3070,3070,0
20241101,115300,2215317810,3070,3070,3070,3070,380
20241101,115200,2214151210,3070,3070,3070,3070,251
20241101,115100,2213380640,3075,3075,3075,3075,0
20241101,115000,2213380640,3075,3090,3090,3075,837
20241101,114900,2210800050,3090,3090,3090,3090,1080
20241101,114800,2207462850,3090,3090,3090,3090,240
20241101,114700,2206721250,3085,3085,3085,3085,208
20241101,114600,2206079570,3085,3085,3085,3085,0
20241101,114500,2206079570,3085,3085,3085,3085,155
20241101,114400,2205601395,3085,3085,3085,3085,1000
20241101,114300,2202516395,3085,3085,3085,3085,200
20241101,114200,2201899395,3085,3085,3085,3085,0
20241101,114100,2201899395,3085,3080,3085,3075,303
20241101,114000,2200967235,3080,3075,3080,3075,103
20241101,113900,2200650245,3075,3075,3075,3075,663
20241101,113800,2198611520,3075,3085,3085,3075,166
20241101,113700,2198101055,3090,3090,3095,3090,1636
20241101,113600,2193041565,3095,3095,3095,3095,0
20241101,113500,2193041565,3095,3095,3095,3095,0
20241101,113400,2193041565,3095,3095,3095,3095,1616
20241101,113300,2188040045,3105,3100,3105,3100,9
20241101,113200,2188012105,3105,3105,3105,3105,663
20241101,113100,2185953490,3105,3105,3105,3105,401
20241101,113000,2184708385,3090,3090,3090,3090,58
20241101,112900,2184529165,3100,3100,3105,3100,458
20241101,112800,2183109360,3110,3115,3115,3105,5391
20241101,112700,2166342395,3110,3120,3120,3105,480
20241101,112600,2164850765,3110,3125,3125,3110,2292
20241101,112500,2157715875,3130,3115,3130,3110,1880
20241101,112400,2151843565,3115,3100,3115,3100,2100
20241101,112300,2145325340,3095,3100,3100,3090,2358
20241101,112200,2138031620,3090,3090,3095,3085,1743
20241101,112100,2132643265,3085,3075,3090,3075,568
20241101,112000,2130891230,3085,3075,3085,3075,3038
20241101,111900,2121532000,3075,3065,3075,3065,313
20241101,111800,2120571535,3065,3070,3100,3065,2761
20241101,111700,2112099955,3070,3090,3100,3070,2651
20241101,111600,2103935825,3090,3085,3090,3080,228
20241101,111500,2103231800,3080,3080,3080,3075,1382
20241101,111400,2098976240,3085,3090,3090,3085,612
20241101,111300,2097088135,3090,3075,3090,3075,2097
20241101,111200,2090621275,3075,3060,3075,3060,68
20241101,111100,2090413180,3060,3030,3060,3030,463
20241101,111000,2088999370,3030,3050,3050,3030,183
20241101,110900,2088441820,3050,3040,3050,3025,2098
20241101,110800,2082067780,3035,3025,3035,3025,735
20241101,110700,2079842755,3025,3035,3035,3025,206
20241101,110600,2079219585,3040,3040,3040,3040,0
20241101,110500,2079219585,3040,3040,3040,3040,0
20241101,110400,2079219585,3040,3040,3040,3040,1
20241101,110300,2079216545,3035,3030,3035,3030,500
20241101,110200,2077701475,3020,3020,3020,3020,126
20241101,110100,2077320955,3030,3030,3030,3030,10
20241101,110000,2077290655,3020,3025,3025,3020,146
20241101,105900,2076849055,3015,3015,3015,3015,442
20241101,105800,2075516425,3015,3025,3025,3015,1321
20241101,105700,2071522720,3020,3020,3020,3020,0
20241101,105600,2071522720,3020,3020,3020,3020,2010
20241101,105500,2065452520,3005,3010,3010,3005,1270
20241101,105400,2061635455,3010,3010,3010,3010,363
20241101,105300,2060542825,3010,3020,3020,3010,1004
20241101,105200,2057520685,3020,3020,3020,3020,51
20241101,105100,2057366665,3020,3010,3020,3010,442
20241101,105000,2056036225,3010,3020,3020,3010,1105
20241101,104900,2052706900,3020,3020,3020,3020,0
20241101,104800,2052706900,3020,3020,3020,3020,356
20241101,104700,2051631780,3030,3040,3040,3030,1409
20241101,104600,2047359765,3045,3040,3045,3030,2132
20241101,104500,2040884065,3055,3055,3055,3055,0
20241101,104400,2040884065,3055,3045,3055,3045,229
20241101,104300,2040186460,3045,3055,3055,3040,644
20241101,104200,2038228480,3055,3060,3060,3055,13
20241101,104100,2038188755,3060,3060,3060,3060,1
20241101,104000,2038185695,3050,3045,3050,3045,928
20241101,103900,2035357480,3040,3040,3040,3040,630
20241101,103800,2033442280,3040,3040,3040,3040,9
20241101,103700,2033414920,3035,3035,3035,3035,463
20241101,103600,2032009715,3040,3040,3040,3040,777
20241101,103500,2029647635,3040,3040,3040,3040,122
20241101,103400,2029276755,3030,3030,3030,3030,269
20241101,103300,2028461685,3020,3030,3030,3020,1556
20241101,103200,2023758530,3030,3065,3065,3030,1120
20241101,103100,2020342015,3070,3085,3085,3065,1024
20241101,103000,2017192720,3090,3085,3090,3085,54
20241101,102900,2017026015,3060,3045,3060,3045,1766
20241101,102800,2011644080,3045,3045,3045,3045,761
20241101,102700,2009326835,3045,3040,3045,3020,3963
20241101,102600,1997269925,3020,3020,3020,3020,601
20241101,102500,1995454905,3050,3015,3050,3015,700
20241101,102400,1993326730,3020,3005,3020,3005,902
20241101,102300,1990609875,2995,3000,3000,2995,433
20241101,102200,1989311375,3000,3000,3015,2990,1587
20241101,102100,1984553965,3000,3000,3025,2990,6156
20241101,102000,1966083505,3000,3025,3025,3000,4041
20241101,101900,1953898185,3025,3025,3025,3025,1200
20241101,101800,1950268185,3025,3025,3025,3025,1000
20241101,101700,1947243185,3025,3025,3040,3020,3695
20241101,101600,1936067640,3020,3020,3020,3020,1021
20241101,101500,1932984220,3020,3030,3030,3020,1000
20241101,101400,1929962220,3040,3035,3040,3020,1056
20241101,101300,1926758045,3020,3020,3030,3020,1004
20241101,101200,1923715965,3020,2995,3025,2995,1355
20241101,101100,1919629400,2995,3000,3000,2995,1759
20241101,101000,1914358485,3000,3000,3000,3000,1192
20241101,100900,1910782485,3000,3000,3020,2995,2533
20241101,100800,1903184025,3020,3000,3020,2995,1029
20241101,100700,1900084900,3000,3000,3020,2995,3654
20241101,100600,1889125330,3020,3005,3025,2995,6646
20241101,100500,1869147830,3025,3015,3025,3000,7096
20241101,100400,1847826500,3015,3050,3050,3015,9034
20241101,100300,1820330935,3050,3085,3085,3050,9645
20241101,100200,1790745460,3105,3090,3105,3090,310
20241101,100100,1789787410,3090,3110,3110,3090,3738
20241101,100000,1778205115,3110,3110,3130,3110,998
20241101,095900,1775101135,3110,3130,3130,3110,2768
20241101,095800,1766438355,3120,3125,3125,3120,45
20241101,095700,1766297735,3135,3100,3135,3100,1410
20241101,095600,1761898765,3110,3110,3110,3105,2286
20241101,095500,1754792475,3115,3120,3135,3105,5914
20241101,095400,1736380355,3125,3140,3160,3125,7945
20241101,095300,1711474205,3160,3155,3160,3135,517
20241101,095200,1709843075,3155,3150,3155,3135,4540
20241101,095100,1695572750,3150,3125,3150,3125,1146
20241101,095000,1691980100,3125,3120,3130,3120,835
20241101,094900,1689370715,3130,3130,3130,3105,4615
20241101,094800,1674988185,3135,3165,3165,3135,3941
20241101,094700,1662604925,3165,3165,3170,3155,4908
20241101,094600,1647100345,3165,3165,3165,3165,1158
20241101,094500,1643435275,3165,3165,3165,3165,1146
20241101,094400,1639808185,3185,3170,3185,3165,2708
20241101,094300,1631235120,3170,3180,3180,3165,1168
20241101,094200,1627530970,3185,3180,3185,3170,4217
20241101,094100,1614125095,3195,3180,3195,3165,4047
20241101,094000,1601280190,3185,3240,3240,3185,8609
20241101,093900,1573599880,3240,3200,3245,3180,9017
20241101,093800,1544551015,3205,3190,3205,3190,580
20241101,093700,1542695435,3190,3185,3190,3185,55
20241101,093600,1542520185,3190,3200,3200,3170,2417
20241101,093500,1534807265,3195,3160,3200,3135,11602
20241101,093400,1497862930,3165,3130,3165,3120,2201
20241101,093300,1490938175,3115,3130,3130,3115,668
20241101,093200,1488856950,3130,3110,3130,3105,1124
20241101,093100,1485365310,3100,3120,3120,3100,8532
20241101,093000,1458810435,3120,3125,3145,3120,3774
20241101,092900,1447003415,3125,3140,3145,3125,1671
20241101,092800,1441768385,3125,3140,3160,3125,5295
20241101,092700,1425186895,3130,3150,3150,3125,5309
20241101,092600,1408504805,3155,3170,3180,3155,2911
20241101,092500,1399294165,3165,3155,3165,3155,2200
20241101,092400,1392345470,3145,3145,3155,3140,4111
20241101,092300,1379422030,3145,3155,3155,3145,3007
20241101,092200,1369950320,3170,3160,3170,3150,2738
20241101,092100,1361303365,3165,3125,3165,3125,2476
20241101,092000,1353502115,3140,3150,3150,3120,10022
20241101,091900,1322184085,3140,3160,3160,3130,3722
20241101,091800,1310470195,3145,3115,3165,3115,5839
20241101,091700,1292104125,3135,3155,3155,3100,13964
20241101,091600,1248360865,3155,3190,3190,3155,9033
20241101,091500,1219768760,3180,3195,3250,3180,11435
20241101,091400,1183157035,3195,3155,3200,3150,12279
20241101,091300,1144183825,3155,3220,3220,3150,20336
20241101,091200,1079443425,3220,3280,3290,3220,26767
20241101,091100,992248910,3280,3270,3290,3270,14166
20241101,091000,945836045,3275,3260,3295,3250,15046
20241101,090900,896711070,3265,3300,3300,3250,47597
20241101,090800,740194525,3300,3230,3300,3230,31381
20241101,090700,637869080,3215,3215,3225,3215,9611
20241101,090600,606956385,3215,3225,3235,3200,11102
20241101,090500,571229680,3225,3225,3235,3200,13939
20241101,090400,526328190,3225,3210,3225,3190,18304
20241101,090300,467641510,3215,3210,3240,3180,20179
20241101,090200,402976515,3210,3155,3255,3155,58976
20241101,090100,214060325,3135,3150,3175,3120,31055
20241101,090000,116224435,3150,3070,3160,3060,37303