stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,190400,5031133190,3395,3395,3395,3395,22814
20241104,190300,5031133190,3395,3395,3395,3395,0
20241104,190200,5031133190,3395,3395,3395,3395,0
20241104,190100,5031133190,3395,3395,3395,3395,0
20241104,190000,5031133190,3395,3395,3395,3395,0
20241104,185900,5031133190,3395,3395,3395,3395,0
20241104,185800,5031133190,3395,3395,3395,3395,0
20241104,185700,5031133190,3395,3395,3395,3395,0
20241104,185600,5031133190,3395,3395,3395,3395,0
20241104,185500,5031133190,3395,3395,3395,3395,0
20241104,185400,5031133190,3395,3395,3395,3395,0
20241104,185300,5031133190,3395,3395,3395,3395,0
20241104,185200,5031133190,3395,3395,3395,3395,0
20241104,185100,5031133190,3395,3395,3395,3395,0
20241104,185000,5031133190,3395,3395,3395,3395,0
20241104,184900,5031133190,3395,3395,3395,3395,0
20241104,184800,5031133190,3395,3395,3395,3395,0
20241104,184700,5031133190,3395,3395,3395,3395,0
20241104,184600,5031133190,3395,3395,3395,3395,0
20241104,184500,5031133190,3395,3395,3395,3395,0
20241104,184400,5031133190,3395,3395,3395,3395,0
20241104,184300,5031133190,3395,3395,3395,3395,0
20241104,184200,5031133190,3395,3395,3395,3395,0
20241104,184100,5031133190,3395,3395,3395,3395,0
20241104,184000,5031133190,3395,3395,3395,3395,0
20241104,183900,5031133190,3395,3395,3395,3395,0
20241104,183800,5031133190,3395,3395,3395,3395,0
20241104,183700,5031133190,3395,3395,3395,3395,0
20241104,183600,5031133190,3395,3395,3395,3395,0
20241104,183500,5031133190,3395,3395,3395,3395,0
20241104,183400,5031133190,3395,3395,3395,3395,22814
20241104,183300,5031133190,3395,3395,3395,3395,0
20241104,183200,5031133190,3395,3395,3395,3395,0
20241104,183100,5031133190,3395,3395,3395,3395,0
20241104,183000,5031133190,3395,3395,3395,3395,0
20241104,182900,5031133190,3395,3395,3395,3395,0
20241104,182800,5031133190,3395,3395,3395,3395,0
20241104,182700,5031133190,3395,3395,3395,3395,0
20241104,182600,5031133190,3395,3395,3395,3395,0
20241104,182500,5031133190,3395,3395,3395,3395,0
20241104,182400,5031133190,3395,3395,3395,3395,0
20241104,182300,5031133190,3395,3395,3395,3395,0
20241104,182200,5031133190,3395,3395,3395,3395,0
20241104,182100,5031133190,3395,3395,3395,3395,0
20241104,182000,5031133190,3395,3395,3395,3395,0
20241104,181900,5031133190,3395,3395,3395,3395,0
20241104,181800,5031133190,3395,3395,3395,3395,0
20241104,181700,5031133190,3395,3395,3395,3395,0
20241104,181600,5031133190,3395,3395,3395,3395,0
20241104,181500,5031133190,3395,3395,3395,3395,0
20241104,181400,5031133190,3395,3395,3395,3395,0
20241104,181300,5031133190,3395,3395,3395,3395,0
20241104,181200,5031133190,3395,3395,3395,3395,0
20241104,181100,5031133190,3395,3395,3395,3395,0
20241104,181000,5031133190,3395,3395,3395,3395,0
20241104,180900,5031133190,3395,3395,3395,3395,0
20241104,180800,5031133190,3395,3395,3395,3395,0
20241104,180700,5031133190,3395,3395,3395,3395,0
20241104,180600,5031133190,3395,3395,3395,3395,0
20241104,180500,5031133190,3395,3395,3395,3395,0
20241104,180400,5031133190,3395,3395,3395,3395,22814
20241104,180300,5031133190,3395,3395,3395,3395,0
20241104,180200,5031133190,3395,3395,3395,3395,0
20241104,180100,5031133190,3395,3395,3395,3395,0
20241104,180000,5031133190,3395,3395,3395,3395,0
20241104,175900,5031133190,3395,3395,3395,3395,0
20241104,175800,5031133190,3395,3395,3395,3395,0
20241104,175700,5031133190,3395,3395,3395,3395,0
20241104,175600,5031133190,3395,3395,3395,3395,0
20241104,175500,5031133190,3395,3395,3395,3395,0
20241104,175400,5031133190,3395,3395,3395,3395,0
20241104,175300,5031133190,3395,3395,3395,3395,0
20241104,175200,5031133190,3395,3395,3395,3395,0
20241104,175100,5031133190,3395,3395,3395,3395,0
20241104,175000,5031133190,3395,3395,3395,3395,0
20241104,174900,5031133190,3395,3395,3395,3395,0
20241104,174800,5031133190,3395,3395,3395,3395,0
20241104,174700,5031133190,3395,3395,3395,3395,0
20241104,174600,5031133190,3395,3395,3395,3395,0
20241104,174500,5031133190,3395,3395,3395,3395,0
20241104,174400,5031133190,3395,3395,3395,3395,0
20241104,174300,5031133190,3395,3395,3395,3395,0
20241104,174200,5031133190,3395,3395,3395,3395,0
20241104,174100,5031133190,3395,3395,3395,3395,0
20241104,174000,5031133190,3395,3395,3395,3395,0
20241104,173900,5031133190,3395,3395,3395,3395,0
20241104,173800,5031133190,3395,3395,3395,3395,0
20241104,173700,5031133190,3395,3395,3395,3395,0
20241104,173600,5031133190,3395,3395,3395,3395,0
20241104,173500,5031133190,3395,3395,3395,3395,0
20241104,173400,5031133190,3395,3395,3395,3395,22814
20241104,173300,5031133190,3395,3395,3395,3395,0
20241104,173200,5031133190,3395,3395,3395,3395,0
20241104,173100,5031133190,3395,3395,3395,3395,0
20241104,173000,5031133190,3395,3395,3395,3395,0
20241104,172900,5031133190,3395,3395,3395,3395,0
20241104,172800,5031133190,3395,3395,3395,3395,0
20241104,172700,5031133190,3395,3395,3395,3395,0
20241104,172600,5031133190,3395,3395,3395,3395,0
20241104,172500,5031133190,3395,3395,3395,3395,0
20241104,172400,5031133190,3395,3395,3395,3395,0
20241104,172300,5031133190,3395,3395,3395,3395,0
20241104,172200,5031133190,3395,3395,3395,3395,0
20241104,172100,5031133190,3395,3395,3395,3395,0
20241104,172000,5031133190,3395,3395,3395,3395,0
20241104,171900,5031133190,3395,3395,3395,3395,0
20241104,171800,5031133190,3395,3395,3395,3395,0
20241104,171700,5031133190,3395,3395,3395,3395,0
20241104,171600,5031133190,3395,3395,3395,3395,0
20241104,171500,5031133190,3395,3395,3395,3395,0
20241104,171400,5031133190,3395,3395,3395,3395,0
20241104,171300,5031133190,3395,3395,3395,3395,0
20241104,171200,5031133190,3395,3395,3395,3395,0
20241104,171100,5031133190,3395,3395,3395,3395,0
20241104,171000,5031133190,3395,3395,3395,3395,0
20241104,170900,5031133190,3395,3395,3395,3395,0
20241104,170800,5031133190,3395,3395,3395,3395,0
20241104,170700,5031133190,3395,3395,3395,3395,0
20241104,170600,5031133190,3395,3395,3395,3395,0
20241104,170500,5031133190,3395,3395,3395,3395,0
20241104,170400,5031133190,3395,3395,3395,3395,22814
20241104,170300,5031133190,3395,3395,3395,3395,0
20241104,170200,5031133190,3395,3395,3395,3395,0
20241104,170100,5031133190,3395,3395,3395,3395,0
20241104,170000,5031133190,3395,3395,3395,3395,0
20241104,165900,5031133190,3395,3395,3395,3395,0
20241104,165800,5031133190,3395,3395,3395,3395,0
20241104,165700,5031133190,3395,3395,3395,3395,0
20241104,165600,5031133190,3395,3395,3395,3395,0
20241104,165500,5031133190,3395,3395,3395,3395,0
20241104,165400,5031133190,3395,3395,3395,3395,0
20241104,165300,5031133190,3395,3395,3395,3395,0
20241104,165200,5031133190,3395,3395,3395,3395,0
20241104,165100,5031133190,3395,3395,3395,3395,0
20241104,165000,5031133190,3395,3395,3395,3395,0
20241104,164900,5031133190,3395,3395,3395,3395,0
20241104,164800,5031133190,3395,3395,3395,3395,0
20241104,164700,5031133190,3395,3395,3395,3395,0
20241104,164600,5031133190,3395,3395,3395,3395,0
20241104,164500,5031133190,3395,3395,3395,3395,0
20241104,164400,5031133190,3395,3395,3395,3395,0
20241104,164300,5031133190,3395,3395,3395,3395,0
20241104,164200,5031133190,3395,3395,3395,3395,0
20241104,164100,5031133190,3395,3395,3395,3395,0
20241104,164000,5031133190,3395,3395,3395,3395,0
20241104,163900,5031133190,3395,3395,3395,3395,0
20241104,163800,5031133190,3395,3395,3395,3395,0
20241104,163700,5031133190,3395,3395,3395,3395,0
20241104,163600,5031133190,3395,3395,3395,3395,0
20241104,163500,5031133190,3395,3395,3395,3395,0
20241104,163400,5031133190,3395,3395,3395,3395,22814
20241104,163300,5031133190,3395,3395,3395,3395,0
20241104,163200,5031133190,3395,3395,3395,3395,0
20241104,163100,5031133190,3395,3395,3395,3395,0
20241104,163000,5031133190,3395,3395,3395,3395,0
20241104,162900,5031133190,3395,3395,3395,3395,0
20241104,162800,5031133190,3395,3395,3395,3395,0
20241104,162700,5031133190,3395,3395,3395,3395,0
20241104,162600,5031133190,3395,3395,3395,3395,0
20241104,162500,5031133190,3395,3395,3395,3395,0
20241104,162400,5031133190,3395,3395,3395,3395,0
20241104,162300,5031133190,3395,3395,3395,3395,0
20241104,162200,5031133190,3395,3395,3395,3395,0
20241104,162100,5031133190,3395,3395,3395,3395,0
20241104,162000,5031133190,3395,3395,3395,3395,0
20241104,161900,5031133190,3395,3395,3395,3395,0
20241104,161800,5031133190,3395,3395,3395,3395,0
20241104,161700,5031133190,3395,3395,3395,3395,0
20241104,161600,5031133190,3395,3395,3395,3395,0
20241104,161500,5031133190,3395,3395,3395,3395,0
20241104,161400,5031133190,3395,3395,3395,3395,0
20241104,161300,5031133190,3395,3395,3395,3395,0
20241104,161200,5031133190,3395,3395,3395,3395,0
20241104,161100,5031133190,3395,3395,3395,3395,0
20241104,161000,5031133190,3395,3395,3395,3395,0
20241104,160900,5031133190,3395,3395,3395,3395,0
20241104,160800,5031133190,3395,3395,3395,3395,0
20241104,160700,5031133190,3395,3395,3395,3395,0
20241104,160600,5031133190,3395,3395,3395,3395,0
20241104,160500,5031133190,3395,3395,3395,3395,0
20241104,160400,5031133190,3395,3395,3395,3395,22814
20241104,160300,5031133190,3395,3395,3395,3395,0
20241104,160200,5031133190,3395,3395,3395,3395,0
20241104,160100,5031133190,3395,3395,3395,3395,0
20241104,160000,5031133190,3395,3395,3395,3395,0
20241104,155900,5031133190,3395,3395,3395,3395,0
20241104,155800,5031133190,3395,3395,3395,3395,0
20241104,155700,5031133190,3395,3395,3395,3395,0
20241104,155600,5031133190,3395,3395,3395,3395,0
20241104,155500,5031133190,3395,3395,3395,3395,0
20241104,155400,5031133190,3395,3395,3395,3395,0
20241104,155300,5031133190,3395,3395,3395,3395,0
20241104,155200,5031133190,3395,3395,3395,3395,0
20241104,155100,5031133190,3395,3395,3395,3395,0
20241104,155000,5031133190,3395,3395,3395,3395,0
20241104,154900,5031133190,3395,3395,3395,3395,0
20241104,154800,5031133190,3395,3395,3395,3395,0
20241104,154700,5031133190,3395,3395,3395,3395,0
20241104,154600,5031133190,3395,3395,3395,3395,0
20241104,154500,5031133190,3395,3395,3395,3395,0
20241104,154400,5031133190,3395,3395,3395,3395,0
20241104,154300,5031133190,3395,3395,3395,3395,0
20241104,154200,5031133190,3395,3395,3395,3395,0
20241104,154100,5031133190,3395,3395,3395,3395,0
20241104,154000,5031133190,3395,3395,3395,3395,0
20241104,153900,5031133190,3395,3395,3395,3395,0
20241104,153800,5031133190,3395,3395,3395,3395,0
20241104,153700,5031133190,3395,3395,3395,3395,0
20241104,153600,5031133190,3395,3395,3395,3395,0
20241104,153500,5031133190,3395,3395,3395,3395,0
20241104,153400,5031133190,3395,3395,3395,3395,22814
20241104,153300,5031133190,3395,3395,3395,3395,0
20241104,153200,5031133190,3395,3395,3395,3395,0
20241104,153100,5031133190,3395,3395,3395,3395,0
20241104,153000,5031133190,3395,3395,3395,3395,22814
20241104,152900,4953679660,3405,3405,3405,3405,0
20241104,152800,4953679660,3405,3405,3405,3405,0
20241104,152700,4953679660,3405,3405,3405,3405,0
20241104,152600,4953679660,3405,3405,3405,3405,0
20241104,152500,4953679660,3405,3405,3405,3405,0
20241104,152400,4953679660,3405,3405,3405,3405,0
20241104,152300,4953679660,3405,3405,3405,3405,0
20241104,152200,4953679660,3405,3405,3405,3405,0
20241104,152100,4953679660,3405,3405,3405,3405,0
20241104,152000,4953679660,3405,3405,3405,3405,0
20241104,151900,4953679660,3405,3405,3415,3405,2743
20241104,151800,4944329625,3405,3390,3405,3390,1553
20241104,151700,4939046310,3400,3400,3410,3390,3713
20241104,151600,4926422465,3415,3420,3420,3400,5007
20241104,151500,4909320855,3420,3450,3450,3415,14359
20241104,151400,4860032015,3455,3455,3455,3450,1223
20241104,151300,4855809050,3455,3440,3455,3440,621
20241104,151200,4853672720,3455,3455,3455,3450,551
20241104,151100,4851771510,3435,3455,3455,3435,1076
20241104,151000,4848060545,3455,3435,3455,3435,1136
20241104,150900,4844157205,3435,3455,3455,3435,2133
20241104,150800,4836813810,3455,3450,3455,3450,1447
20241104,150700,4831816425,3455,3440,3455,3440,266
20241104,150600,4830900165,3440,3440,3445,3440,644
20241104,150500,4828684385,3445,3445,3445,3445,133
20241104,150400,4828226200,3440,3450,3455,3440,1100
20241104,150300,4824433195,3450,3450,3455,3445,57
20241104,150200,4824236805,3450,3445,3455,3440,1480
20241104,150100,4819133415,3445,3460,3460,3445,746
20241104,150000,4816554715,3460,3460,3465,3460,306
20241104,145900,4815495550,3460,3460,3465,3460,376
20241104,145800,4814193420,3465,3455,3465,3430,7618
20241104,145700,4787955105,3445,3450,3450,3445,974
20241104,145600,4784597570,3470,3475,3475,3450,4866
20241104,145500,4767765250,3465,3460,3475,3460,1923
20241104,145400,4761102230,3455,3450,3455,3450,81
20241104,145300,4760822455,3450,3450,3450,3450,306
20241104,145200,4759766755,3450,3450,3450,3450,290
20241104,145100,4758766255,3450,3450,3450,3450,596
20241104,145000,4756710055,3460,3450,3460,3450,1052
20241104,144900,4753078665,3450,3450,3455,3450,849
20241104,144800,4750147915,3445,3440,3445,3440,5
20241104,144700,4750130695,3440,3440,3440,3440,205
20241104,144600,4749425495,3455,3455,3455,3455,72
20241104,144500,4749176735,3455,3435,3455,3435,464
20241104,144400,4747577615,3435,3440,3440,3425,746
20241104,144300,4745017930,3425,3420,3440,3420,249
20241104,144200,4744165725,3420,3425,3430,3420,1575
20241104,144100,4738771705,3430,3430,3430,3430,394
20241104,144000,4737420285,3440,3440,3440,3440,1
20241104,143900,4737416845,3440,3425,3440,3420,1770
20241104,143800,4731356495,3425,3440,3440,3420,8051
20241104,143700,4703756985,3445,3475,3475,3445,3062
20241104,143600,4693199800,3460,3475,3475,3455,4414
20241104,143500,4677935860,3465,3475,3475,3465,2271
20241104,143400,4670058865,3480,3470,3485,3470,1393
20241104,143300,4665215105,3465,3465,3465,3465,491
20241104,143200,4663513790,3465,3470,3475,3465,1328
20241104,143100,4658905175,3465,3460,3465,3455,1190
20241104,143000,4654787555,3460,3465,3465,3460,2592
20241104,142900,4645818990,3475,3460,3480,3460,432
20241104,142800,4644317670,3485,3470,3485,3470,1155
20241104,142700,4640305290,3470,3460,3470,3460,2081
20241104,142600,4633090190,3465,3480,3480,3450,273
20241104,142500,4632146770,3485,3460,3485,3450,2361
20241104,142400,4623993905,3460,3445,3460,3445,1326
20241104,142300,4619423180,3445,3460,3460,3445,4301
20241104,142200,4604569960,3460,3450,3500,3450,4171
20241104,142100,4590093390,3450,3430,3450,3430,3969
20241104,142000,4576445705,3415,3425,3435,3415,1550
20241104,141900,4571132865,3415,3425,3425,3415,107
20241104,141800,4570767440,3425,3430,3430,3405,132
20241104,141700,4570317510,3430,3415,3430,3415,1247
20241104,141600,4566048770,3415,3405,3415,3395,4030
20241104,141500,4552323270,3390,3390,3405,3390,1152
20241104,141400,4548417210,3395,3385,3395,3380,1646
20241104,141300,4542848225,3380,3380,3380,3380,2683
20241104,141200,4533779685,3380,3380,3380,3380,70
20241104,141100,4533543085,3385,3380,3385,3380,49
20241104,141000,4533377425,3375,3375,3375,3375,0
20241104,140900,4533377425,3375,3375,3375,3375,81
20241104,140800,4533104050,3375,3380,3385,3375,137
20241104,140700,4532641635,3375,3380,3380,3375,1091
20241104,140600,4528954655,3380,3380,3380,3380,3
20241104,140500,4528944515,3380,3380,3380,3375,202
20241104,140400,4528261760,3380,3380,3385,3370,1448
20241104,140300,4523378055,3395,3395,3395,3380,3683
20241104,140200,4510916335,3390,3390,3390,3390,1668
20241104,140100,4505261815,3410,3390,3410,3385,7206
20241104,140000,4480799860,3395,3395,3395,3395,539
20241104,135900,4478969955,3395,3385,3395,3385,226
20241104,135800,4478203995,3390,3390,3390,3390,46
20241104,135700,4478048055,3390,3390,3390,3390,0
20241104,135600,4478048055,3390,3385,3390,3385,134
20241104,135500,4477593815,3385,3395,3395,3380,546
20241104,135400,4475747050,3385,3385,3385,3380,1768
20241104,135300,4469762415,3380,3380,3385,3380,152
20241104,135200,4469248645,3380,3380,3380,3380,14
20241104,135100,4469201325,3380,3380,3380,3370,7
20241104,135000,4469177715,3370,3380,3380,3370,98
20241104,134900,4468847025,3385,3370,3385,3370,4
20241104,134800,4468833530,3390,3395,3410,3370,10061
20241104,134700,4434710950,3395,3405,3405,3395,348
20241104,134600,4433527410,3410,3405,3410,3395,1038
20241104,134500,4430001170,3405,3400,3410,3400,7
20241104,134400,4429977335,3410,3415,3415,3410,114
20241104,134300,4429588590,3405,3400,3410,3400,513
20241104,134200,4427841670,3400,3380,3400,3380,972
20241104,134100,4424545425,3385,3380,3385,3380,17
20241104,134000,4424487955,3385,3395,3395,3375,2114
20241104,133900,4417345660,3395,3395,3395,3380,6
20241104,133800,4417325305,3395,3380,3395,3380,124
20241104,133700,4416906110,3380,3395,3395,3380,2
20241104,133600,4416899335,3400,3400,3400,3400,0
20241104,133500,4416899335,3400,3390,3400,3380,1554
20241104,133400,4411619045,3390,3375,3390,3375,1907
20241104,133300,4405174715,3375,3355,3400,3355,2251
20241104,133200,4397570410,3350,3355,3355,3340,1603
20241104,133100,4392200455,3355,3345,3360,3335,2454
20241104,133000,4383988850,3340,3370,3370,3340,3123
20241104,132900,4373546005,3350,3350,3370,3350,507
20241104,132800,4371847415,3350,3355,3370,3350,2473
20241104,132700,4363562400,3370,3365,3370,3350,1026
20241104,132600,4360110280,3370,3375,3375,3350,4831
20241104,132500,4343881920,3375,3370,3375,3370,268
20241104,132400,4342978455,3370,3370,3370,3365,1823
20241104,132300,4336835655,3390,3390,3390,3375,3897
20241104,132200,4323667675,3385,3375,3390,3375,1180
20241104,132100,4319683425,3395,3430,3430,3390,1077
20241104,132000,4316026875,3435,3375,3450,3375,2431
20241104,131900,4307706810,3375,3400,3400,3375,60
20241104,131800,4307504260,3395,3370,3395,3355,1143
20241104,131700,4303656910,3370,3355,3370,3355,1022
20241104,131600,4300228075,3360,3370,3370,3360,6362
20241104,131500,4278829540,3370,3375,3385,3370,2333
20241104,131400,4270956610,3385,3395,3395,3370,2253
20241104,131300,4263338280,3390,3395,3400,3390,333
20241104,131200,4262209345,3385,3395,3395,3385,26
20241104,131100,4262121235,3395,3400,3400,3385,827
20241104,131000,4259317305,3400,3380,3400,3380,5307
20241104,130900,4241330805,3380,3355,3380,3355,6643
20241104,130800,4218957115,3365,3365,3365,3355,2317
20241104,130700,4211165840,3365,3360,3365,3350,5038
20241104,130600,4194217300,3345,3365,3365,3340,8811
20241104,130500,4164701130,3380,3405,3415,3380,15088
20241104,130400,4113503315,3425,3400,3425,3400,1013
20241104,130300,4110041665,3405,3385,3405,3385,821
20241104,130200,4107256360,3385,3385,3410,3385,140
20241104,130100,4106782335,3410,3370,3410,3360,3121
20241104,130000,4096216570,3355,3325,3380,3325,5938
20241104,125900,4076348875,3325,3405,3405,3310,29372
20241104,125800,3976825130,3410,3420,3420,3410,4272
20241104,125700,3962247100,3420,3430,3430,3420,2045
20241104,125600,3955246505,3430,3425,3430,3420,206
20241104,125500,3954541970,3425,3425,3425,3420,408
20241104,125400,3953144660,3430,3430,3430,3430,500
20241104,125300,3951429660,3425,3430,3430,3425,1149
20241104,125200,3947494280,3435,3430,3435,3430,1035
20241104,125100,3943944225,3430,3430,3430,3430,5
20241104,125000,3943927075,3430,3470,3470,3430,30679
20241104,124900,3838073315,3470,3475,3475,3470,135
20241104,124800,3837604775,3475,3470,3480,3470,4337
20241104,124700,3822522405,3470,3480,3480,3465,2524
20241104,124600,3813757240,3470,3435,3470,3435,3154
20241104,124500,3802871955,3425,3425,3425,3425,50
20241104,124400,3802700705,3420,3420,3430,3420,67
20241104,124300,3802471535,3420,3420,3430,3420,1268
20241104,124200,3798125345,3420,3420,3440,3420,600
20241104,124100,3796072320,3420,3425,3445,3420,762
20241104,124000,3793462400,3440,3410,3440,3410,5550
20241104,123900,3774452150,3415,3415,3415,3410,1471
20241104,123800,3769432660,3410,3415,3415,3410,3691
20241104,123700,3756831685,3415,3420,3425,3415,1472
20241104,123600,3751799735,3420,3415,3430,3415,673
20241104,123500,3749498300,3415,3415,3415,3415,639
20241104,123400,3747316115,3415,3410,3430,3410,1075
20241104,123300,3743645305,3410,3410,3420,3410,1643
20241104,123200,3738040675,3410,3415,3430,3410,637
20241104,123100,3735865390,3415,3415,3430,3415,1263
20241104,123000,3731552230,3420,3410,3430,3410,111
20241104,122900,3731173275,3410,3415,3415,3410,4216
20241104,122800,3716791625,3415,3415,3425,3415,1750
20241104,122700,3710815305,3410,3435,3435,3410,811
20241104,122600,3708048090,3435,3425,3435,3405,10851
20241104,122500,3670968285,3435,3460,3460,3425,17308
20241104,122400,3611382440,3460,3465,3465,3460,1975
20241104,122300,3604548840,3465,3470,3470,3460,624
20241104,122200,3602385120,3465,3460,3465,3460,68
20241104,122100,3602149550,3465,3470,3470,3460,2189
20241104,122000,3594570490,3470,3480,3480,3470,478
20241104,121900,3592911330,3495,3475,3495,3475,801
20241104,121800,3590127835,3475,3475,3475,3470,321
20241104,121700,3589013905,3475,3475,3475,3475,20
20241104,121600,3588944405,3470,3475,3475,3470,586
20241104,121500,3586910555,3455,3455,3455,3455,0
20241104,121400,3586910555,3455,3455,3455,3455,69
20241104,121300,3586672160,3455,3455,3455,3455,899
20241104,121200,3583566115,3455,3465,3465,3455,1794
20241104,121100,3577365115,3475,3475,3475,3475,201
20241104,121000,3576666640,3475,3460,3475,3455,3474
20241104,120900,3564655340,3460,3460,3460,3460,1001
20241104,120800,3561191880,3460,3475,3475,3460,621
20241104,120700,3559042740,3470,3455,3470,3450,3763
20241104,120600,3546024350,3455,3465,3465,3450,2466
20241104,120500,3537506760,3450,3460,3465,3450,3616
20241104,120400,3525017140,3460,3480,3490,3460,5107
20241104,120300,3507290380,3480,3495,3495,3480,504
20241104,120200,3505536420,3480,3480,3480,3480,1401
20241104,120100,3500660940,3495,3480,3495,3480,141
20241104,120000,3500169345,3495,3490,3495,3480,2140
20241104,115900,3492713630,3505,3505,3505,3505,46
20241104,115800,3492552400,3505,3505,3505,3490,89
20241104,115700,3492241010,3490,3500,3500,3490,242
20241104,115600,3491394390,3500,3500,3500,3500,1
20241104,115500,3491390890,3505,3505,3505,3505,1
20241104,115400,3491387385,3490,3490,3490,3490,38
20241104,115300,3491254765,3505,3505,3505,3505,17
20241104,115200,3491195180,3480,3480,3480,3480,617
20241104,115100,3489048020,3505,3505,3505,3505,116
20241104,115000,3488641440,3505,3505,3505,3505,2
20241104,114900,3488634430,3480,3480,3480,3480,39
20241104,114800,3488498710,3480,3480,3505,3480,314
20241104,114700,3487405865,3505,3475,3505,3475,19
20241104,114600,3487339690,3475,3480,3510,3475,233
20241104,114500,3486529355,3490,3485,3490,3480,1274
20241104,114400,3482092625,3500,3500,3500,3500,480
20241104,114300,3480412625,3500,3500,3540,3500,5378
20241104,114200,3461558180,3510,3500,3510,3500,1695
20241104,114100,3455618100,3510,3500,3510,3495,1842
20241104,114000,3449170010,3500,3480,3500,3480,144
20241104,113900,3448668850,3510,3500,3510,3450,52298
20241104,113800,3267618125,3495,3510,3510,3495,87
20241104,113700,3267313480,3510,3510,3515,3510,402
20241104,113600,3265902160,3515,3490,3515,3485,3066
20241104,113500,3255169990,3490,3490,3490,3490,1136
20241104,113400,3251205350,3490,3510,3510,3490,3
20241104,113300,3251194840,3510,3485,3510,3485,583
20241104,113200,3249153985,3485,3495,3495,3485,1238
20241104,113100,3244834725,3515,3515,3515,3495,38
20241104,113000,3244701755,3515,3495,3515,3490,521
20241104,112900,3242882360,3500,3500,3500,3500,935
20241104,112800,3239609860,3525,3525,3525,3525,5
20241104,112700,3239592235,3525,3500,3525,3500,359
20241104,112600,3238335335,3520,3520,3520,3520,341
20241104,112500,3237135015,3520,3520,3520,3520,13
20241104,112400,3237089255,3500,3515,3515,3500,269
20241104,112300,3236143780,3520,3495,3520,3495,1374
20241104,112200,3231328800,3495,3495,3495,3495,40
20241104,112100,3231189000,3480,3480,3485,3480,1681
20241104,112000,3225339115,3480,3480,3480,3480,0
20241104,111900,3225339115,3480,3480,3500,3480,5
20241104,111800,3225321695,3480,3500,3500,3480,3
20241104,111700,3225311235,3500,3500,3500,3480,10
20241104,111600,3225276375,3480,3480,3480,3480,100
20241104,111500,3224928375,3480,3500,3500,3480,766
20241104,111400,3222259205,3500,3485,3500,3485,1927
20241104,111300,3215535620,3485,3480,3485,3475,311
20241104,111200,3214453255,3485,3480,3485,3475,480
20241104,111100,3212784435,3485,3465,3485,3465,2316
20241104,111000,3204721025,3450,3495,3500,3450,35199
20241104,110900,3082982390,3495,3495,3495,3495,672
20241104,110800,3080633750,3495,3500,3500,3495,1609
20241104,110700,3075002750,3500,3505,3510,3500,2576
20241104,110600,3065975800,3505,3505,3510,3505,710
20241104,110500,3063487245,3510,3505,3510,3505,94
20241104,110400,3063157770,3505,3530,3530,3505,2
20241104,110300,3063150735,3520,3520,3520,3520,505
20241104,110200,3061373135,3500,3510,3515,3500,3844
20241104,110100,3047886765,3550,3535,3550,3505,5798
20241104,110000,3027423655,3520,3525,3525,3520,184
20241104,105900,3026775965,3520,3525,3525,3520,24
20241104,105800,3026691475,3535,3520,3535,3520,457
20241104,105700,3025082250,3530,3530,3530,3530,439
20241104,105600,3023532580,3520,3530,3530,3520,21
20241104,105500,3023458645,3535,3535,3545,3535,1515
20241104,105400,3018103010,3535,3510,3535,3510,745
20241104,105300,3015470555,3510,3510,3510,3510,263
20241104,105200,3014547425,3510,3510,3510,3510,1306
20241104,105100,3009963365,3525,3520,3525,3500,2299
20241104,105000,3001872165,3515,3500,3515,3495,441
20241104,104900,3000323520,3490,3505,3505,3490,1517
20241104,104800,2995016125,3520,3500,3525,3500,402
20241104,104700,2993606520,3500,3490,3530,3475,13693
20241104,104600,2945700400,3490,3490,3490,3490,178
20241104,104500,2945079180,3490,3495,3495,3490,748
20241104,104400,2942467075,3500,3485,3500,3470,4587
20241104,104300,2926524480,3485,3500,3500,3485,1751
20241104,104200,2920406710,3500,3500,3500,3495,522
20241104,104100,2918580830,3495,3520,3520,3495,2176
20241104,104000,2910973780,3520,3485,3520,3485,4494
20241104,103900,2895240705,3485,3525,3525,3485,9502
20241104,103800,2861997080,3525,3520,3530,3510,273
20241104,103700,2861036720,3510,3510,3510,3510,156
20241104,103600,2860489160,3500,3530,3530,3500,2350
20241104,103500,2852255020,3530,3515,3535,3510,2079
20241104,103400,2844943000,3515,3530,3545,3495,36612
20241104,103300,2716695530,3550,3525,3550,3520,3821
20241104,103200,2703226500,3525,3535,3535,3520,1499
20241104,103100,2697939465,3535,3545,3545,3535,812
20241104,103000,2695066145,3545,3545,3555,3545,200
20241104,102900,2694357095,3550,3560,3560,3550,2755
20241104,102800,2684562185,3555,3555,3555,3555,178
20241104,102700,2683929395,3570,3555,3570,3555,201
20241104,102600,2683214000,3555,3565,3565,3555,2592
20241104,102500,2673980875,3565,3580,3580,3565,183
20241104,102400,2673328145,3575,3555,3580,3555,1515
20241104,102300,2667928055,3550,3555,3555,3550,1096
20241104,102200,2664032760,3555,3555,3555,3555,382
20241104,102100,2662674750,3550,3555,3555,3550,2805
20241104,102000,2652716720,3555,3555,3555,3555,0
20241104,101900,2652716720,3555,3590,3590,3555,866
20241104,101800,2649632570,3570,3565,3570,3560,525
20241104,101700,2647761000,3565,3565,3565,3565,11
20241104,101600,2647721785,3565,3570,3570,3555,2916
20241104,101500,2637326210,3570,3535,3570,3515,6056
20241104,101400,2615891505,3535,3565,3565,3535,2318
20241104,101300,2607673365,3555,3560,3560,3555,942
20241104,101200,2604319905,3555,3555,3565,3545,4454
20241104,101100,2588504195,3555,3590,3590,3555,3042
20241104,101000,2577630340,3590,3600,3600,3590,2110
20241104,100900,2570036035,3600,3600,3600,3600,1027
20241104,100800,2566338835,3620,3605,3620,3580,5082
20241104,100700,2548054300,3605,3600,3630,3600,2933
20241104,100600,2537439960,3610,3565,3610,3565,1506
20241104,100500,2532028225,3565,3560,3570,3555,2561
20241104,100400,2522920280,3555,3550,3570,3545,2920
20241104,100300,2512554675,3550,3575,3580,3545,18087
20241104,100200,2448259365,3580,3565,3590,3560,6015
20241104,100100,2426804875,3570,3590,3590,3570,2477
20241104,100000,2417937395,3585,3575,3590,3575,3028
20241104,095900,2407084345,3575,3585,3585,3565,831
20241104,095800,2404116940,3585,3590,3590,3585,376
20241104,095700,2402768630,3590,3590,3590,3590,367
20241104,095600,2401451100,3590,3605,3605,3590,1787
20241104,095500,2395024380,3605,3630,3630,3605,1783
20241104,095400,2388588640,3630,3620,3660,3620,3028
20241104,095300,2377609945,3605,3595,3625,3595,3801
20241104,095200,2363858155,3595,3555,3595,3555,2254
20241104,095100,2355774710,3560,3550,3590,3550,11490
20241104,095000,2314893110,3525,3535,3535,3515,7720
20241104,094900,2287659780,3535,3570,3575,3535,19201
20241104,094800,2219421485,3570,3570,3580,3570,2878
20241104,094700,2209132105,3570,3640,3640,3550,54635
20241104,094600,2014368615,3640,3640,3665,3640,359
20241104,094500,2013061830,3640,3635,3665,3625,3436
20241104,094400,2000535960,3635,3625,3635,3620,1296
20241104,094300,1995827470,3620,3590,3620,3590,1892
20241104,094200,1989004205,3590,3590,3595,3590,936
20241104,094100,1985643680,3590,3590,3605,3590,5112
20241104,094000,1967288535,3590,3615,3625,3585,14252
20241104,093900,1915996170,3630,3620,3630,3615,4512
20241104,093800,1899678825,3625,3620,3625,3615,1647
20241104,093700,1893719205,3625,3615,3625,3615,1055
20241104,093600,1889905360,3615,3640,3640,3610,7202
20241104,093500,1863803080,3635,3645,3645,3635,2632
20241104,093400,1854224610,3645,3690,3690,3635,5649
20241104,093300,1833495395,3690,3670,3690,3670,1823
20241104,093200,1826785040,3700,3720,3720,3685,4285
20241104,093100,1810904330,3720,3695,3735,3670,13280
20241104,093000,1761729985,3700,3665,3700,3655,7461
20241104,092900,1734226685,3665,3670,3670,3650,4322
20241104,092800,1718437525,3655,3645,3680,3645,5242
20241104,092700,1699218365,3645,3645,3680,3635,11316
20241104,092600,1657886245,3665,3645,3665,3635,10690
20241104,092500,1618846750,3635,3645,3645,3625,4437
20241104,092400,1602720930,3645,3610,3650,3610,5640
20241104,092300,1582205595,3625,3600,3625,3595,5772
20241104,092200,1561349765,3600,3600,3615,3580,4936
20241104,092100,1543601860,3580,3585,3585,3575,3188
20241104,092000,1532200470,3580,3585,3610,3580,1667
20241104,091900,1526227175,3590,3605,3610,3590,3643
20241104,091800,1513128875,3610,3630,3630,3610,2605
20241104,091700,1503711380,3610,3580,3635,3580,3813
20241104,091600,1489957985,3580,3590,3595,3570,2951
20241104,091500,1479400545,3595,3600,3625,3595,2203
20241104,091400,1471466075,3600,3560,3620,3555,7215
20241104,091300,1445556535,3560,3580,3585,3560,7608
20241104,091200,1418364165,3580,3605,3620,3580,13130
20241104,091100,1371191355,3605,3600,3635,3595,5969
20241104,091000,1349655260,3600,3630,3640,3595,14077
20241104,090900,1298739140,3630,3615,3635,3595,9721
20241104,090800,1263649890,3595,3565,3630,3555,14315
20241104,090700,1212266540,3585,3630,3665,3555,66184
20241104,090600,974699455,3660,3635,3670,3610,9605
20241104,090500,939724455,3630,3640,3650,3595,25692
20241104,090400,846923900,3670,3640,3690,3640,15608
20241104,090300,789790350,3640,3755,3790,3635,43647
20241104,090200,627895930,3790,3665,3825,3660,95679
20241104,090100,267048065,3675,3655,3680,3620,8377
20241104,090000,236419010,3615,3635,3700,3605,63808