stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,190400,5585441945,3005,3005,3005,3005,6748
20241106,190300,5585441945,3005,3005,3005,3005,0
20241106,190200,5585441945,3005,3005,3005,3005,0
20241106,190100,5585441945,3005,3005,3005,3005,0
20241106,190000,5585441945,3005,3005,3005,3005,0
20241106,185900,5585441945,3005,3005,3005,3005,0
20241106,185800,5585441945,3005,3005,3005,3005,0
20241106,185700,5585441945,3005,3005,3005,3005,0
20241106,185600,5585441945,3005,3005,3005,3005,0
20241106,185500,5585441945,3005,3005,3005,3005,0
20241106,185400,5585441945,3005,3005,3005,3005,0
20241106,185300,5585441945,3005,3005,3005,3005,0
20241106,185200,5585441945,3005,3005,3005,3005,0
20241106,185100,5585441945,3005,3005,3005,3005,0
20241106,185000,5585441945,3005,3005,3005,3005,0
20241106,184900,5585441945,3005,3005,3005,3005,0
20241106,184800,5585441945,3005,3005,3005,3005,0
20241106,184700,5585441945,3005,3005,3005,3005,0
20241106,184600,5585441945,3005,3005,3005,3005,0
20241106,184500,5585441945,3005,3005,3005,3005,0
20241106,184400,5585441945,3005,3005,3005,3005,0
20241106,184300,5585441945,3005,3005,3005,3005,0
20241106,184200,5585441945,3005,3005,3005,3005,0
20241106,184100,5585441945,3005,3005,3005,3005,0
20241106,184000,5585441945,3005,3005,3005,3005,0
20241106,183900,5585441945,3005,3005,3005,3005,0
20241106,183800,5585441945,3005,3005,3005,3005,0
20241106,183700,5585441945,3005,3005,3005,3005,0
20241106,183600,5585441945,3005,3005,3005,3005,0
20241106,183500,5585441945,3005,3005,3005,3005,0
20241106,183400,5585441945,3005,3005,3005,3005,6748
20241106,183300,5585441945,3005,3005,3005,3005,0
20241106,183200,5585441945,3005,3005,3005,3005,0
20241106,183100,5585441945,3005,3005,3005,3005,0
20241106,183000,5585441945,3005,3005,3005,3005,0
20241106,182900,5585441945,3005,3005,3005,3005,0
20241106,182800,5585441945,3005,3005,3005,3005,0
20241106,182700,5585441945,3005,3005,3005,3005,0
20241106,182600,5585441945,3005,3005,3005,3005,0
20241106,182500,5585441945,3005,3005,3005,3005,0
20241106,182400,5585441945,3005,3005,3005,3005,0
20241106,182300,5585441945,3005,3005,3005,3005,0
20241106,182200,5585441945,3005,3005,3005,3005,0
20241106,182100,5585441945,3005,3005,3005,3005,0
20241106,182000,5585441945,3005,3005,3005,3005,0
20241106,181900,5585441945,3005,3005,3005,3005,0
20241106,181800,5585441945,3005,3005,3005,3005,0
20241106,181700,5585441945,3005,3005,3005,3005,0
20241106,181600,5585441945,3005,3005,3005,3005,0
20241106,181500,5585441945,3005,3005,3005,3005,0
20241106,181400,5585441945,3005,3005,3005,3005,0
20241106,181300,5585441945,3005,3005,3005,3005,0
20241106,181200,5585441945,3005,3005,3005,3005,0
20241106,181100,5585441945,3005,3005,3005,3005,0
20241106,181000,5585441945,3005,3005,3005,3005,0
20241106,180900,5585441945,3005,3005,3005,3005,0
20241106,180800,5585441945,3005,3005,3005,3005,0
20241106,180700,5585441945,3005,3005,3005,3005,0
20241106,180600,5585441945,3005,3005,3005,3005,0
20241106,180500,5585441945,3005,3005,3005,3005,0
20241106,180400,5585441945,3005,3005,3005,3005,6748
20241106,180300,5585441945,3005,3005,3005,3005,0
20241106,180200,5585441945,3005,3005,3005,3005,0
20241106,180100,5585441945,3005,3005,3005,3005,0
20241106,180000,5585441945,3005,3005,3005,3005,0
20241106,175900,5585441945,3005,3005,3005,3005,0
20241106,175800,5585441945,3005,3005,3005,3005,0
20241106,175700,5585441945,3005,3005,3005,3005,0
20241106,175600,5585441945,3005,3005,3005,3005,0
20241106,175500,5585441945,3005,3005,3005,3005,0
20241106,175400,5585441945,3005,3005,3005,3005,0
20241106,175300,5585441945,3005,3005,3005,3005,0
20241106,175200,5585441945,3005,3005,3005,3005,0
20241106,175100,5585441945,3005,3005,3005,3005,0
20241106,175000,5585441945,3005,3005,3005,3005,0
20241106,174900,5585441945,3005,3005,3005,3005,0
20241106,174800,5585441945,3005,3005,3005,3005,0
20241106,174700,5585441945,3005,3005,3005,3005,0
20241106,174600,5585441945,3005,3005,3005,3005,0
20241106,174500,5585441945,3005,3005,3005,3005,0
20241106,174400,5585441945,3005,3005,3005,3005,0
20241106,174300,5585441945,3005,3005,3005,3005,0
20241106,174200,5585441945,3005,3005,3005,3005,0
20241106,174100,5585441945,3005,3005,3005,3005,0
20241106,174000,5585441945,3005,3005,3005,3005,0
20241106,173900,5585441945,3005,3005,3005,3005,0
20241106,173800,5585441945,3005,3005,3005,3005,0
20241106,173700,5585441945,3005,3005,3005,3005,0
20241106,173600,5585441945,3005,3005,3005,3005,0
20241106,173500,5585441945,3005,3005,3005,3005,0
20241106,173400,5585441945,3005,3005,3005,3005,6748
20241106,173300,5585441945,3005,3005,3005,3005,0
20241106,173200,5585441945,3005,3005,3005,3005,0
20241106,173100,5585441945,3005,3005,3005,3005,0
20241106,173000,5585441945,3005,3005,3005,3005,0
20241106,172900,5585441945,3005,3005,3005,3005,0
20241106,172800,5585441945,3005,3005,3005,3005,0
20241106,172700,5585441945,3005,3005,3005,3005,0
20241106,172600,5585441945,3005,3005,3005,3005,0
20241106,172500,5585441945,3005,3005,3005,3005,0
20241106,172400,5585441945,3005,3005,3005,3005,0
20241106,172300,5585441945,3005,3005,3005,3005,0
20241106,172200,5585441945,3005,3005,3005,3005,0
20241106,172100,5585441945,3005,3005,3005,3005,0
20241106,172000,5585441945,3005,3005,3005,3005,0
20241106,171900,5585441945,3005,3005,3005,3005,0
20241106,171800,5585441945,3005,3005,3005,3005,0
20241106,171700,5585441945,3005,3005,3005,3005,0
20241106,171600,5585441945,3005,3005,3005,3005,0
20241106,171500,5585441945,3005,3005,3005,3005,0
20241106,171400,5585441945,3005,3005,3005,3005,0
20241106,171300,5585441945,3005,3005,3005,3005,0
20241106,171200,5585441945,3005,3005,3005,3005,0
20241106,171100,5585441945,3005,3005,3005,3005,0
20241106,171000,5585441945,3005,3005,3005,3005,0
20241106,170900,5585441945,3005,3005,3005,3005,0
20241106,170800,5585441945,3005,3005,3005,3005,0
20241106,170700,5585441945,3005,3005,3005,3005,0
20241106,170600,5585441945,3005,3005,3005,3005,0
20241106,170500,5585441945,3005,3005,3005,3005,0
20241106,170400,5585441945,3005,3005,3005,3005,6748
20241106,170300,5585441945,3005,3005,3005,3005,0
20241106,170200,5585441945,3005,3005,3005,3005,0
20241106,170100,5585441945,3005,3005,3005,3005,0
20241106,170000,5585441945,3005,3005,3005,3005,0
20241106,165900,5585441945,3005,3005,3005,3005,0
20241106,165800,5585441945,3005,3005,3005,3005,0
20241106,165700,5585441945,3005,3005,3005,3005,0
20241106,165600,5585441945,3005,3005,3005,3005,0
20241106,165500,5585441945,3005,3005,3005,3005,0
20241106,165400,5585441945,3005,3005,3005,3005,0
20241106,165300,5585441945,3005,3005,3005,3005,0
20241106,165200,5585441945,3005,3005,3005,3005,0
20241106,165100,5585441945,3005,3005,3005,3005,0
20241106,165000,5585441945,3005,3005,3005,3005,0
20241106,164900,5585441945,3005,3005,3005,3005,0
20241106,164800,5585441945,3005,3005,3005,3005,0
20241106,164700,5585441945,3005,3005,3005,3005,0
20241106,164600,5585441945,3005,3005,3005,3005,0
20241106,164500,5585441945,3005,3005,3005,3005,0
20241106,164400,5585441945,3005,3005,3005,3005,0
20241106,164300,5585441945,3005,3005,3005,3005,0
20241106,164200,5585441945,3005,3005,3005,3005,0
20241106,164100,5585441945,3005,3005,3005,3005,0
20241106,164000,5585441945,3005,3005,3005,3005,0
20241106,163900,5585441945,3005,3005,3005,3005,0
20241106,163800,5585441945,3005,3005,3005,3005,0
20241106,163700,5585441945,3005,3005,3005,3005,0
20241106,163600,5585441945,3005,3005,3005,3005,0
20241106,163500,5585441945,3005,3005,3005,3005,0
20241106,163400,5585441945,3005,3005,3005,3005,6748
20241106,163300,5585441945,3005,3005,3005,3005,0
20241106,163200,5585441945,3005,3005,3005,3005,0
20241106,163100,5585441945,3005,3005,3005,3005,0
20241106,163000,5585441945,3005,3005,3005,3005,0
20241106,162900,5585441945,3005,3005,3005,3005,0
20241106,162800,5585441945,3005,3005,3005,3005,0
20241106,162700,5585441945,3005,3005,3005,3005,0
20241106,162600,5585441945,3005,3005,3005,3005,0
20241106,162500,5585441945,3005,3005,3005,3005,0
20241106,162400,5585441945,3005,3005,3005,3005,0
20241106,162300,5585441945,3005,3005,3005,3005,0
20241106,162200,5585441945,3005,3005,3005,3005,0
20241106,162100,5585441945,3005,3005,3005,3005,0
20241106,162000,5585441945,3005,3005,3005,3005,0
20241106,161900,5585441945,3005,3005,3005,3005,0
20241106,161800,5585441945,3005,3005,3005,3005,0
20241106,161700,5585441945,3005,3005,3005,3005,0
20241106,161600,5585441945,3005,3005,3005,3005,0
20241106,161500,5585441945,3005,3005,3005,3005,0
20241106,161400,5585441945,3005,3005,3005,3005,0
20241106,161300,5585441945,3005,3005,3005,3005,0
20241106,161200,5585441945,3005,3005,3005,3005,0
20241106,161100,5585441945,3005,3005,3005,3005,0
20241106,161000,5585441945,3005,3005,3005,3005,0
20241106,160900,5585441945,3005,3005,3005,3005,0
20241106,160800,5585441945,3005,3005,3005,3005,0
20241106,160700,5585441945,3005,3005,3005,3005,0
20241106,160600,5585441945,3005,3005,3005,3005,0
20241106,160500,5585441945,3005,3005,3005,3005,0
20241106,160400,5585441945,3005,3005,3005,3005,6748
20241106,160300,5585441945,3005,3005,3005,3005,0
20241106,160200,5585441945,3005,3005,3005,3005,0
20241106,160100,5585441945,3005,3005,3005,3005,0
20241106,160000,5585441945,3005,3005,3005,3005,0
20241106,155900,5585441945,3005,3005,3005,3005,0
20241106,155800,5585441945,3005,3005,3005,3005,0
20241106,155700,5585441945,3005,3005,3005,3005,0
20241106,155600,5585441945,3005,3005,3005,3005,0
20241106,155500,5585441945,3005,3005,3005,3005,0
20241106,155400,5585441945,3005,3005,3005,3005,0
20241106,155300,5585441945,3005,3005,3005,3005,0
20241106,155200,5585441945,3005,3005,3005,3005,0
20241106,155100,5585441945,3005,3005,3005,3005,0
20241106,155000,5585441945,3005,3005,3005,3005,0
20241106,154900,5585441945,3005,3005,3005,3005,0
20241106,154800,5585441945,3005,3005,3005,3005,0
20241106,154700,5585441945,3005,3005,3005,3005,0
20241106,154600,5585441945,3005,3005,3005,3005,0
20241106,154500,5585441945,3005,3005,3005,3005,0
20241106,154400,5585441945,3005,3005,3005,3005,0
20241106,154300,5585441945,3005,3005,3005,3005,0
20241106,154200,5585441945,3005,3005,3005,3005,0
20241106,154100,5585441945,3005,3005,3005,3005,0
20241106,154000,5585441945,3005,3005,3005,3005,0
20241106,153900,5585441945,3005,3005,3005,3005,0
20241106,153800,5585441945,3005,3005,3005,3005,0
20241106,153700,5585441945,3005,3005,3005,3005,0
20241106,153600,5585441945,3005,3005,3005,3005,0
20241106,153500,5585441945,3005,3005,3005,3005,0
20241106,153400,5585441945,3005,3005,3005,3005,6748
20241106,153300,5585441945,3005,3005,3005,3005,0
20241106,153200,5585441945,3005,3005,3005,3005,0
20241106,153100,5585441945,3005,3005,3005,3005,0
20241106,153000,5585441945,3005,3005,3005,3005,6748
20241106,152900,5565164205,2990,2990,2990,2990,0
20241106,152800,5565164205,2990,2990,2990,2990,0
20241106,152700,5565164205,2990,2990,2990,2990,0
20241106,152600,5565164205,2990,2990,2990,2990,0
20241106,152500,5565164205,2990,2990,2990,2990,0
20241106,152400,5565164205,2990,2990,2990,2990,0
20241106,152300,5565164205,2990,2990,2990,2990,0
20241106,152200,5565164205,2990,2990,2990,2990,0
20241106,152100,5565164205,2990,2990,2990,2990,0
20241106,152000,5565164205,2990,2990,2990,2990,0
20241106,151900,5565164205,2990,2990,2995,2990,4928
20241106,151800,5550424020,2995,2985,2995,2985,2427
20241106,151700,5543175295,2985,2980,2990,2980,77
20241106,151600,5542945640,2995,2990,2995,2975,2313
20241106,151500,5536024375,2995,2975,2995,2975,1414
20241106,151400,5531805890,2970,2970,2970,2970,511
20241106,151300,5530288220,2970,2980,2980,2970,3606
20241106,151200,5519542850,2980,2980,2995,2980,511
20241106,151100,5518019390,2945,2945,2950,2940,4426
20241106,151000,5504986425,2945,2950,2950,2940,6664
20241106,150900,5485371750,2950,2950,2950,2940,2066
20241106,150800,5479283980,2950,2970,2975,2940,16076
20241106,150700,5431830535,2970,3005,3005,2970,14954
20241106,150600,5387142700,3010,3005,3010,3000,1855
20241106,150500,5381570695,3005,3005,3005,3005,664
20241106,150400,5379575375,3005,3020,3020,3005,915
20241106,150300,5376823990,3005,3010,3010,3005,2334
20241106,150200,5369808840,3005,3020,3020,3005,192
20241106,150100,5369229015,3005,3005,3010,3005,619
20241106,150000,5367368385,3015,3005,3015,3005,850
20241106,145900,5364813925,3005,3020,3020,3000,6876
20241106,145800,5344109710,3020,3025,3025,3020,176
20241106,145700,5343577360,3030,3030,3030,3030,6
20241106,145600,5343559180,3015,3015,3020,3015,1708
20241106,145500,5338405615,3020,3025,3025,3020,839
20241106,145400,5335871830,3030,3015,3030,3015,8
20241106,145300,5335847695,3015,3015,3020,3015,239
20241106,145200,5335127105,3015,3020,3020,3015,1012
20241106,145100,5332071170,3030,3035,3035,3030,1825
20241106,145000,5326536640,3045,3030,3045,3030,2381
20241106,144900,5319288900,3020,3005,3020,3000,2278
20241106,144800,5312435095,3005,3005,3005,3005,374
20241106,144700,5311311225,3015,3005,3015,3005,294
20241106,144600,5310427745,3005,3020,3020,3005,1179
20241106,144500,5306884670,3005,3020,3025,3005,861
20241106,144400,5304291470,3025,3025,3025,3025,93
20241106,144300,5304010145,3015,3015,3015,3015,1200
20241106,144200,5300392145,3015,3020,3020,2995,60
20241106,144100,5300212300,3020,3015,3030,2995,3611
20241106,144000,5289370720,3030,3020,3030,3020,411
20241106,143900,5288127180,3025,3025,3025,3025,1501
20241106,143800,5283586655,3015,3015,3015,3015,10
20241106,143700,5283556505,3005,3005,3005,3005,5
20241106,143600,5283541480,3000,3000,3000,3000,10
20241106,143500,5283511480,3000,3000,3000,3000,173
20241106,143400,5282992480,3000,2995,3000,2990,1092
20241106,143300,5279724880,2990,3000,3000,2990,3234
20241106,143200,5270036995,2995,3015,3015,2995,3757
20241106,143100,5258763995,3015,3020,3020,3010,2406
20241106,143000,5251512165,3025,3030,3030,3025,164
20241106,142900,5251015325,3030,3030,3030,3030,410
20241106,142800,5249773025,3025,3025,3025,3025,1358
20241106,142700,5245665075,3025,3025,3025,3025,110
20241106,142600,5245332325,3030,3040,3040,3030,3390
20241106,142500,5235052340,3040,3065,3065,3040,266
20241106,142400,5234238890,3065,3065,3065,3065,13
20241106,142300,5234199045,3070,3045,3070,3045,1165
20241106,142200,5230635245,3040,3040,3040,3040,11
20241106,142100,5230601805,3025,3005,3025,3005,1441
20241106,142000,5226250070,3005,3005,3005,3005,385
20241106,141900,5225093145,3005,3005,3005,3005,846
20241106,141800,5222550915,2985,3005,3005,2985,1030
20241106,141700,5219473875,3005,3000,3025,2985,5253
20241106,141600,5203771025,2990,3000,3000,2990,1455
20241106,141500,5199413105,3020,3020,3020,3000,746
20241106,141400,5197174495,3025,3010,3025,3010,1427
20241106,141300,5192860585,2990,3000,3015,2990,1323
20241106,141200,5188894790,3020,3025,3025,3020,24
20241106,141100,5188822230,3025,2990,3025,2990,483
20241106,141000,5187375620,2990,3000,3000,2990,12658
20241106,140900,5149433720,3000,3020,3020,3000,4955
20241106,140800,5134538350,3020,3020,3020,3015,929
20241106,140700,5131735250,3025,3025,3025,3020,2776
20241106,140600,5123349745,3030,3030,3030,3025,661
20241106,140500,5121349950,3025,3025,3035,3025,672
20241106,140400,5119316650,3025,3045,3045,3025,442
20241106,140300,5117977865,3045,3035,3045,3030,953
20241106,140200,5115088270,3035,3055,3055,3035,2215
20241106,140100,5108349765,3055,3055,3055,3055,45
20241106,140000,5108212290,3055,3060,3060,3055,292
20241106,135900,5107319905,3060,3060,3060,3060,23
20241106,135800,5107249525,3060,3060,3060,3060,46
20241106,135700,5107108765,3060,3075,3075,3060,6287
20241106,135600,5087869230,3065,3075,3075,3065,1433
20241106,135500,5083476150,3075,3065,3075,3065,562
20241106,135400,5081748935,3065,3060,3065,3060,5064
20241106,135300,5066253075,3060,3040,3060,3040,360
20241106,135200,5065155475,3040,3040,3040,3040,443
20241106,135100,5063808755,3040,3050,3060,3040,3545
20241106,135000,5053007555,3045,3040,3045,3040,242
20241106,134900,5052270955,3040,3040,3040,3040,247
20241106,134800,5051520075,3040,3040,3040,3015,37313
20241106,134700,4938758880,3040,3045,3045,3040,269
20241106,134600,4937940275,3050,3050,3050,3050,379
20241106,134500,4936784325,3045,3045,3065,3045,497
20241106,134400,4935269260,3065,3050,3065,3045,4810
20241106,134300,4920603155,3050,3055,3055,3050,220
20241106,134200,4919932020,3050,3050,3060,3050,536
20241106,134100,4918297090,3050,3060,3065,3050,4662
20241106,134000,4904030265,3060,3065,3065,3060,1296
20241106,133900,4900063855,3070,3060,3070,3060,352
20241106,133800,4898986695,3075,3075,3075,3060,1728
20241106,133700,4893686570,3070,3075,3075,3070,1865
20241106,133600,4887953510,3095,3085,3095,3080,1333
20241106,133500,4883841200,3095,3085,3095,3085,632
20241106,133400,4881889340,3085,3085,3085,3080,800
20241106,133300,4879423995,3085,3085,3085,3085,1
20241106,133200,4879420910,3080,3100,3115,3080,2522
20241106,133100,4871609435,3100,3110,3110,3100,693
20241106,133000,4869459775,3105,3120,3120,3100,391
20241106,132900,4868240495,3125,3070,3125,3070,6649
20241106,132800,4847595510,3075,3065,3075,3050,367
20241106,132700,4846469090,3045,3025,3050,3025,3425
20241106,132600,4836056750,3015,2975,3025,2970,428
20241106,132500,4834780885,2975,3000,3000,2970,5222
20241106,132400,4819232490,2995,3025,3025,2995,3683
20241106,132300,4808175725,3015,3015,3015,3015,655
20241106,132200,4806200900,3015,3015,3015,3015,100
20241106,132100,4805899400,3015,3015,3020,3015,983
20241106,132000,4802933155,3015,3015,3020,3015,603
20241106,131900,4801115105,3015,3020,3020,3015,145
20241106,131800,4800677705,3015,3020,3035,3015,98
20241106,131700,4800381520,3020,3020,3020,3020,82
20241106,131600,4800133880,3025,3025,3025,3025,2
20241106,131500,4800127830,3010,3010,3010,3010,414
20241106,131400,4798881690,3010,3010,3015,3010,634
20241106,131300,4796973345,3015,3005,3015,3000,1397
20241106,131200,4792779245,3000,3005,3005,3000,1258
20241106,131100,4789001055,3010,3005,3010,3000,4265
20241106,131000,4776184890,3010,3020,3020,3010,2
20241106,130900,4776178860,3000,3000,3005,3000,1313
20241106,130800,4772239855,3000,2990,3000,2990,1045
20241106,130700,4769108325,2980,3000,3000,2980,2608
20241106,130600,4761299305,3000,3035,3035,3000,12079
20241106,130500,4724796340,3035,3045,3050,3035,1470
20241106,130400,4720317370,3050,3040,3050,3030,1225
20241106,130300,4716597580,3050,3040,3050,3040,352
20241106,130200,4715524555,3050,3040,3050,3040,203
20241106,130100,4714906990,3040,3040,3040,3040,7
20241106,130000,4714885710,3040,3040,3040,3040,105
20241106,125900,4714566510,3040,3035,3040,3035,62
20241106,125800,4714378335,3035,3030,3035,3030,542
20241106,125700,4712734760,3035,3035,3035,3035,111
20241106,125600,4712397875,3050,3070,3070,3030,2904
20241106,125500,4703523945,3070,3080,3080,3070,329
20241106,125400,4702510645,3080,3080,3085,3070,448
20241106,125300,4701133055,3070,3070,3070,3065,464
20241106,125200,4699709040,3080,3130,3130,3065,14719
20241106,125100,4654234550,3100,3065,3135,3065,12552
20241106,125000,4615395645,3060,3030,3060,3030,2668
20241106,124900,4607262035,3050,3025,3055,3025,1957
20241106,124800,4601329505,3025,3010,3025,3005,997
20241106,124700,4598328280,3005,2995,3010,2995,940
20241106,124600,4595508355,3000,2980,3000,2970,6121
20241106,124500,4577277475,2980,3010,3010,2965,5193
20241106,124400,4561763640,3015,3030,3030,3015,3578
20241106,124300,4550947655,3025,2995,3030,2995,6525
20241106,124200,4531229775,2990,2975,2990,2975,1466
20241106,124100,4526854980,2975,2960,2975,2960,1964
20241106,124000,4521034790,2960,2960,2965,2955,1558
20241106,123900,4516419730,2960,2960,2960,2955,658
20241106,123800,4514472340,2970,2950,2970,2950,3204
20241106,123700,4504964515,2950,2940,2950,2940,2335
20241106,123600,4498083010,2935,2940,2945,2935,863
20241106,123500,4495545800,2935,2925,2955,2910,3961
20241106,123400,4483891830,2910,2945,2945,2910,7000
20241106,123300,4463364745,2940,2955,2970,2940,4477
20241106,123200,4450175565,2960,2975,2995,2945,30741
20241106,123100,4358968350,2965,2970,2975,2955,13929
20241106,123000,4317667450,2965,2965,2970,2945,671
20241106,122900,4315681180,2940,2970,2970,2940,8933
20241106,122800,4289258915,2970,2975,2975,2965,1641
20241106,122700,4284386110,2975,2980,2980,2960,3048
20241106,122600,4275350660,2960,2995,3000,2960,7317
20241106,122500,4253554615,2990,2955,2990,2895,22711
20241106,122400,4186604590,2950,3050,3050,2950,28778
20241106,122300,4099963125,3050,3035,3055,3035,382
20241106,122200,4098797990,3035,3065,3065,3025,2125
20241106,122100,4092354695,3065,3065,3065,3060,705
20241106,122000,4090193880,3065,3030,3070,3025,19522
20241106,121900,4030734465,3025,3065,3065,3005,6929
20241106,121800,4009717430,3050,3070,3075,3050,1120
20241106,121700,4006279160,3080,3055,3085,3045,10734
20241106,121600,3973348115,3050,3050,3055,3040,3406
20241106,121500,3962959935,3055,3045,3100,3010,25620
20241106,121400,3884988630,3045,3120,3120,3020,31396
20241106,121300,3787674565,3120,3130,3130,3120,5123
20241106,121200,3771688470,3120,3120,3120,3120,200
20241106,121100,3771064470,3120,3115,3120,3115,1239
20241106,121000,3767204935,3115,3115,3115,3110,1276
20241106,120900,3763235955,3115,3120,3120,3115,2749
20241106,120800,3754670370,3120,3130,3130,3120,7773
20241106,120700,3730400150,3130,3130,3130,3130,2586
20241106,120600,3722305970,3140,3140,3140,3130,1266
20241106,120500,3718341520,3130,3130,3130,3130,1395
20241106,120400,3713975170,3130,3145,3145,3130,5142
20241106,120300,3697843430,3145,3145,3145,3145,1
20241106,120200,3697840285,3145,3150,3150,3145,3022
20241106,120100,3688327930,3150,3155,3155,3150,59
20241106,120000,3688141830,3150,3150,3150,3150,10
20241106,115900,3688110330,3150,3160,3160,3145,2619
20241106,115800,3679862905,3155,3150,3155,3150,641
20241106,115700,3677841000,3150,3150,3155,3145,3008
20241106,115600,3668373750,3145,3160,3160,3145,1750
20241106,115500,3662858655,3160,3160,3160,3160,36
20241106,115400,3662744895,3165,3165,3165,3160,612
20241106,115300,3660808920,3160,3150,3160,3150,2958
20241106,115200,3651490230,3160,3165,3165,3160,52
20241106,115100,3651325655,3165,3150,3165,3150,6
20241106,115000,3651306725,3150,3165,3165,3150,220
20241106,114900,3650613560,3150,3155,3165,3150,1041
20241106,114800,3647329760,3155,3160,3160,3155,951
20241106,114700,3644327855,3155,3160,3160,3155,234
20241106,114600,3643589045,3175,3160,3175,3160,297
20241106,114500,3642648905,3160,3155,3160,3155,161
20241106,114400,3642140940,3155,3150,3155,3150,3196
20241106,114300,3632071330,3160,3165,3165,3155,4358
20241106,114200,3618310705,3165,3165,3170,3165,1572
20241106,114100,3613334210,3165,3170,3175,3165,2298
20241106,114000,3606059280,3170,3170,3170,3170,588
20241106,113900,3604195320,3165,3170,3170,3165,1278
20241106,113800,3600147400,3170,3180,3180,3170,1802
20241106,113700,3594428515,3175,3175,3175,3175,1211
20241106,113600,3590583590,3175,3185,3185,3175,580
20241106,113500,3588738070,3190,3200,3205,3190,3551
20241106,113400,3577375400,3195,3195,3195,3195,726
20241106,113300,3575055830,3190,3175,3190,3175,2266
20241106,113200,3567838455,3165,3175,3175,3165,769
20241106,113100,3565403430,3180,3185,3185,3180,750
20241106,113000,3563017930,3190,3190,3190,3190,461
20241106,112900,3561547340,3180,3170,3180,3170,1134
20241106,112800,3557948735,3165,3170,3175,3165,5479
20241106,112700,3540581340,3170,3175,3175,3170,758
20241106,112600,3538178450,3175,3185,3185,3175,65
20241106,112500,3537971925,3185,3185,3200,3185,905
20241106,112400,3535089485,3170,3175,3175,3170,442
20241106,112300,3533688045,3170,3205,3205,3170,2427
20241106,112200,3525933595,3210,3210,3210,3200,349
20241106,112100,3524813975,3210,3185,3255,3185,2960
20241106,112000,3515291280,3185,3185,3185,3185,681
20241106,111900,3513122295,3190,3170,3195,3160,4100
20241106,111800,3500151300,3170,3175,3175,3170,2995
20241106,111700,3490648760,3175,3185,3185,3175,2545
20241106,111600,3482558000,3185,3190,3190,3185,80
20241106,111500,3482302920,3190,3190,3190,3190,55
20241106,111400,3482127470,3185,3185,3185,3185,4
20241106,111300,3482114730,3195,3180,3195,3175,1348
20241106,111200,3477833060,3200,3200,3200,3190,23
20241106,111100,3477759540,3190,3195,3205,3180,4448
20241106,111000,3463597345,3195,3195,3195,3195,79
20241106,110900,3463344940,3215,3210,3215,3210,771
20241106,110800,3460869265,3190,3210,3210,3190,852
20241106,110700,3458144195,3200,3200,3200,3200,3613
20241106,110600,3446582595,3200,3205,3205,3190,18563
20241106,110500,3387194100,3205,3205,3205,3205,22
20241106,110400,3387123590,3200,3210,3210,3200,1361
20241106,110300,3382764740,3215,3215,3215,3205,369
20241106,110200,3381578820,3215,3215,3215,3215,40
20241106,110100,3381450220,3205,3205,3205,3205,2622
20241106,110000,3373046710,3200,3205,3205,3200,2000
20241106,105900,3366644680,3225,3225,3225,3225,12
20241106,105800,3366605980,3200,3200,3200,3200,568
20241106,105700,3364788380,3200,3210,3210,3200,2401
20241106,105600,3357094335,3210,3235,3235,3205,2345
20241106,105500,3349541635,3235,3230,3235,3230,1040
20241106,105400,3346177435,3235,3230,3235,3230,4649
20241106,105300,3331158850,3230,3235,3235,3230,1465
20241106,105200,3326424900,3230,3230,3230,3230,0
20241106,105100,3326424900,3230,3230,3230,3230,293
20241106,105000,3325478510,3210,3210,3210,3210,1501
20241106,104900,3320660300,3210,3210,3210,3210,92
20241106,104800,3320364980,3210,3230,3230,3210,5760
20241106,104700,3301810420,3230,3245,3245,3225,8979
20241106,104600,3272793855,3245,3255,3255,3245,2024
20241106,104500,3266215320,3260,3270,3270,3260,4527
20241106,104400,3251442110,3270,3265,3275,3265,1328
20241106,104300,3247097135,3265,3275,3280,3265,4718
20241106,104200,3231657415,3270,3255,3270,3255,3382
20241106,104100,3220622050,3255,3260,3260,3245,3448
20241106,104000,3209413000,3265,3250,3265,3250,3325
20241106,103900,3198581595,3250,3250,3260,3245,4443
20241106,103800,3184132165,3250,3245,3250,3240,3362
20241106,103700,3173218395,3250,3245,3250,3240,3290
20241106,103600,3162541990,3240,3240,3245,3240,1585
20241106,103500,3157406580,3240,3230,3240,3230,1555
20241106,103400,3152374380,3230,3235,3235,3230,872
20241106,103300,3149554020,3235,3225,3235,3225,224
20241106,103200,3148830580,3225,3215,3225,3215,475
20241106,103100,3147299580,3220,3215,3220,3210,1444
20241106,103000,3142657170,3225,3220,3225,3220,680
20241106,102900,3140467545,3225,3220,3225,3220,10
20241106,102800,3140435310,3225,3220,3225,3215,89
20241106,102700,3140148915,3215,3220,3220,3215,124
20241106,102600,3139750205,3220,3220,3225,3215,1044
20241106,102500,3136393095,3225,3230,3230,3215,1756
20241106,102400,3130740670,3230,3230,3240,3230,1875
20241106,102300,3124683135,3230,3230,3230,3230,246
20241106,102200,3123888555,3230,3215,3230,3215,6357
20241106,102100,3103409090,3220,3210,3220,3210,202
20241106,102000,3102760660,3220,3215,3220,3205,1867
20241106,101900,3096758520,3215,3215,3215,3205,2276
20241106,101800,3089442775,3215,3205,3215,3205,908
20241106,101700,3086530545,3210,3205,3215,3205,6397
20241106,101600,3066009110,3205,3190,3205,3185,3568
20241106,101500,3054605975,3190,3185,3190,3180,760
20241106,101400,3052182970,3190,3190,3190,3190,500
20241106,101300,3050587970,3190,3190,3190,3190,210
20241106,101200,3049918070,3190,3180,3190,3180,1383
20241106,101100,3045519875,3180,3200,3200,3175,2682
20241106,101000,3036981810,3200,3195,3200,3195,501
20241106,100900,3035380110,3200,3200,3200,3195,165
20241106,100800,3034852390,3200,3200,3200,3195,385
20241106,100700,3033620480,3200,3190,3200,3185,1418
20241106,100600,3029096355,3185,3175,3185,3175,1503
20241106,100500,3024323660,3175,3170,3175,3165,2308
20241106,100400,3017011425,3175,3170,3175,3165,1198
20241106,100300,3013214990,3170,3175,3175,3160,595
20241106,100200,3011329390,3170,3180,3180,3160,3027
20241106,100100,3001738265,3190,3170,3190,3170,1192
20241106,100000,2997950525,3170,3155,3170,3155,765
20241106,095900,2995529300,3165,3150,3165,3150,193
20241106,095800,2994919990,3145,3155,3155,3120,13417
20241106,095700,2952731460,3165,3205,3205,3155,8688
20241106,095600,2925049275,3210,3200,3225,3200,2606
20241106,095500,2916682650,3205,3195,3220,3190,1852
20241106,095400,2910733145,3220,3210,3220,3200,4702
20241106,095300,2895636055,3220,3185,3220,3185,1708
20241106,095200,2890165790,3185,3185,3185,3180,759
20241106,095100,2887748660,3185,3155,3185,3155,1181
20241106,095000,2883997700,3170,3155,3170,3155,1493
20241106,094900,2879266390,3155,3145,3165,3140,2884
20241106,094800,2870187840,3135,3135,3135,3120,14927
20241106,094700,2823421660,3135,3160,3160,3125,28871
20241106,094600,2732659760,3155,3180,3180,3150,11512
20241106,094500,2696295075,3175,3160,3175,3155,6637
20241106,094400,2675273400,3160,3160,3160,3150,8973
20241106,094300,2646962820,3160,3190,3190,3160,18509
20241106,094200,2588203640,3190,3190,3190,3190,2736
20241106,094100,2579475800,3185,3190,3190,3185,5206
20241106,094000,2562871870,3190,3190,3190,3185,2283
20241106,093900,2555591280,3190,3180,3190,3180,1145
20241106,093800,2551945335,3190,3175,3190,3175,2769
20241106,093700,2543135605,3175,3190,3195,3175,10433
20241106,093600,2509911660,3200,3195,3200,3190,2415
20241106,093500,2502195285,3195,3230,3245,3195,14772
20241106,093400,2454794565,3235,3250,3260,3230,6671
20241106,093300,2433115740,3250,3250,3255,3230,11126
20241106,093200,2397036610,3250,3250,3255,3235,5886
20241106,093100,2377925215,3255,3265,3265,3255,4771
20241106,093000,2362374685,3265,3275,3280,3265,1289
20241106,092900,2358159810,3270,3260,3270,3260,381
20241106,092800,2356914320,3260,3245,3260,3245,5041
20241106,092700,2340527780,3250,3250,3270,3250,1395
20241106,092600,2335986065,3260,3250,3260,3245,1776
20241106,092500,2330214215,3245,3240,3255,3235,6354
20241106,092400,2309604535,3235,3240,3250,3235,5686
20241106,092300,2291160100,3235,3195,3235,3195,3144
20241106,092200,2281031365,3210,3200,3210,3190,1655
20241106,092100,2275734150,3195,3205,3205,3190,9009
20241106,092000,2246908650,3210,3215,3220,3205,6583
20241106,091900,2225771700,3215,3220,3235,3215,4888
20241106,091800,2210031180,3225,3225,3250,3220,4671
20241106,091700,2194902255,3225,3225,3240,3220,4099
20241106,091600,2181682370,3220,3205,3225,3190,17689
20241106,091500,2124946640,3210,3245,3260,3165,29549
20241106,091400,2030260215,3250,3300,3300,3240,7423
20241106,091300,2006015430,3300,3265,3320,3230,8259
20241106,091200,1978884245,3250,3330,3350,3250,54210
20241106,091100,1799277515,3325,3220,3325,3190,45008
20241106,091000,1653589450,3220,3240,3250,3215,26460
20241106,090900,1568119220,3245,3265,3285,3245,22179
20241106,090800,1495595665,3280,3265,3365,3245,39334
20241106,090700,1366182180,3260,3165,3260,3160,32451
20241106,090600,1261917580,3165,3145,3220,3120,31480
20241106,090500,1162074300,3145,3120,3150,3120,18723
20241106,090400,1103574370,3105,3105,3105,3105,0
20241106,090300,1103574370,3105,3175,3190,3105,39949
20241106,090200,978110905,3150,3215,3225,3150,54578
20241106,090100,804286400,3220,3310,3350,3130,72576
20241106,090000,568443865,3305,3445,3500,3300,130717