stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,190700,5268474960,3370,3370,3370,3370,11734
20241105,190600,5268474960,3370,3370,3370,3370,0
20241105,190500,5268474960,3370,3370,3370,3370,0
20241105,190400,5268474960,3370,3370,3370,3370,0
20241105,190300,5268474960,3370,3370,3370,3370,0
20241105,190200,5268474960,3370,3370,3370,3370,0
20241105,190100,5268474960,3370,3370,3370,3370,0
20241105,190000,5268474960,3370,3370,3370,3370,0
20241105,185900,5268474960,3370,3370,3370,3370,0
20241105,185800,5268474960,3370,3370,3370,3370,0
20241105,185700,5268474960,3370,3370,3370,3370,0
20241105,185600,5268474960,3370,3370,3370,3370,0
20241105,185500,5268474960,3370,3370,3370,3370,0
20241105,185400,5268474960,3370,3370,3370,3370,0
20241105,185300,5268474960,3370,3370,3370,3370,0
20241105,185200,5268474960,3370,3370,3370,3370,0
20241105,185100,5268474960,3370,3370,3370,3370,0
20241105,185000,5268474960,3370,3370,3370,3370,0
20241105,184900,5268474960,3370,3370,3370,3370,0
20241105,184800,5268474960,3370,3370,3370,3370,0
20241105,184700,5268474960,3370,3370,3370,3370,0
20241105,184600,5268474960,3370,3370,3370,3370,0
20241105,184500,5268474960,3370,3370,3370,3370,0
20241105,184400,5268474960,3370,3370,3370,3370,0
20241105,184300,5268474960,3370,3370,3370,3370,0
20241105,184200,5268474960,3370,3370,3370,3370,0
20241105,184100,5268474960,3370,3370,3370,3370,0
20241105,184000,5268474960,3370,3370,3370,3370,0
20241105,183900,5268474960,3370,3370,3370,3370,0
20241105,183800,5268474960,3370,3370,3370,3370,0
20241105,183700,5268474960,3370,3370,3370,3370,11734
20241105,183600,5268474960,3370,3370,3370,3370,0
20241105,183500,5268474960,3370,3370,3370,3370,0
20241105,183400,5268474960,3370,3370,3370,3370,0
20241105,183300,5268474960,3370,3370,3370,3370,0
20241105,183200,5268474960,3370,3370,3370,3370,0
20241105,183100,5268474960,3370,3370,3370,3370,0
20241105,183000,5268474960,3370,3370,3370,3370,0
20241105,182900,5268474960,3370,3370,3370,3370,0
20241105,182800,5268474960,3370,3370,3370,3370,0
20241105,182700,5268474960,3370,3370,3370,3370,0
20241105,182600,5268474960,3370,3370,3370,3370,0
20241105,182500,5268474960,3370,3370,3370,3370,0
20241105,182400,5268474960,3370,3370,3370,3370,0
20241105,182300,5268474960,3370,3370,3370,3370,0
20241105,182200,5268474960,3370,3370,3370,3370,0
20241105,182100,5268474960,3370,3370,3370,3370,0
20241105,182000,5268474960,3370,3370,3370,3370,0
20241105,181900,5268474960,3370,3370,3370,3370,0
20241105,181800,5268474960,3370,3370,3370,3370,0
20241105,181700,5268474960,3370,3370,3370,3370,0
20241105,181600,5268474960,3370,3370,3370,3370,0
20241105,181500,5268474960,3370,3370,3370,3370,0
20241105,181400,5268474960,3370,3370,3370,3370,0
20241105,181300,5268474960,3370,3370,3370,3370,0
20241105,181200,5268474960,3370,3370,3370,3370,0
20241105,181100,5268474960,3370,3370,3370,3370,0
20241105,181000,5268474960,3370,3370,3370,3370,0
20241105,180900,5268474960,3370,3370,3370,3370,0
20241105,180800,5268474960,3370,3370,3370,3370,0
20241105,180700,5268474960,3370,3370,3370,3370,11734
20241105,180600,5268474960,3370,3370,3370,3370,0
20241105,180500,5268474960,3370,3370,3370,3370,0
20241105,180400,5268474960,3370,3370,3370,3370,0
20241105,180300,5268474960,3370,3370,3370,3370,0
20241105,180200,5268474960,3370,3370,3370,3370,0
20241105,180100,5268474960,3370,3370,3370,3370,0
20241105,180000,5268474960,3370,3370,3370,3370,0
20241105,175900,5268474960,3370,3370,3370,3370,0
20241105,175800,5268474960,3370,3370,3370,3370,0
20241105,175700,5268474960,3370,3370,3370,3370,0
20241105,175600,5268474960,3370,3370,3370,3370,0
20241105,175500,5268474960,3370,3370,3370,3370,0
20241105,175400,5268474960,3370,3370,3370,3370,0
20241105,175300,5268474960,3370,3370,3370,3370,0
20241105,175200,5268474960,3370,3370,3370,3370,0
20241105,175100,5268474960,3370,3370,3370,3370,0
20241105,175000,5268474960,3370,3370,3370,3370,0
20241105,174900,5268474960,3370,3370,3370,3370,0
20241105,174800,5268474960,3370,3370,3370,3370,0
20241105,174700,5268474960,3370,3370,3370,3370,0
20241105,174600,5268474960,3370,3370,3370,3370,0
20241105,174500,5268474960,3370,3370,3370,3370,0
20241105,174400,5268474960,3370,3370,3370,3370,0
20241105,174300,5268474960,3370,3370,3370,3370,0
20241105,174200,5268474960,3370,3370,3370,3370,0
20241105,174100,5268474960,3370,3370,3370,3370,0
20241105,174000,5268474960,3370,3370,3370,3370,0
20241105,173900,5268474960,3370,3370,3370,3370,0
20241105,173800,5268474960,3370,3370,3370,3370,0
20241105,173700,5268474960,3370,3370,3370,3370,11734
20241105,173600,5268474960,3370,3370,3370,3370,0
20241105,173500,5268474960,3370,3370,3370,3370,0
20241105,173400,5268474960,3370,3370,3370,3370,0
20241105,173300,5268474960,3370,3370,3370,3370,0
20241105,173200,5268474960,3370,3370,3370,3370,0
20241105,173100,5268474960,3370,3370,3370,3370,0
20241105,173000,5268474960,3370,3370,3370,3370,0
20241105,172900,5268474960,3370,3370,3370,3370,0
20241105,172800,5268474960,3370,3370,3370,3370,0
20241105,172700,5268474960,3370,3370,3370,3370,0
20241105,172600,5268474960,3370,3370,3370,3370,0
20241105,172500,5268474960,3370,3370,3370,3370,0
20241105,172400,5268474960,3370,3370,3370,3370,0
20241105,172300,5268474960,3370,3370,3370,3370,0
20241105,172200,5268474960,3370,3370,3370,3370,0
20241105,172100,5268474960,3370,3370,3370,3370,0
20241105,172000,5268474960,3370,3370,3370,3370,0
20241105,171900,5268474960,3370,3370,3370,3370,0
20241105,171800,5268474960,3370,3370,3370,3370,0
20241105,171700,5268474960,3370,3370,3370,3370,0
20241105,171600,5268474960,3370,3370,3370,3370,0
20241105,171500,5268474960,3370,3370,3370,3370,0
20241105,171400,5268474960,3370,3370,3370,3370,0
20241105,171300,5268474960,3370,3370,3370,3370,0
20241105,171200,5268474960,3370,3370,3370,3370,0
20241105,171100,5268474960,3370,3370,3370,3370,0
20241105,171000,5268474960,3370,3370,3370,3370,0
20241105,170900,5268474960,3370,3370,3370,3370,0
20241105,170800,5268474960,3370,3370,3370,3370,0
20241105,170700,5268474960,3370,3370,3370,3370,11734
20241105,170600,5268474960,3370,3370,3370,3370,0
20241105,170500,5268474960,3370,3370,3370,3370,0
20241105,170400,5268474960,3370,3370,3370,3370,0
20241105,170300,5268474960,3370,3370,3370,3370,0
20241105,170200,5268474960,3370,3370,3370,3370,0
20241105,170100,5268474960,3370,3370,3370,3370,0
20241105,170000,5268474960,3370,3370,3370,3370,0
20241105,165900,5268474960,3370,3370,3370,3370,0
20241105,165800,5268474960,3370,3370,3370,3370,0
20241105,165700,5268474960,3370,3370,3370,3370,0
20241105,165600,5268474960,3370,3370,3370,3370,0
20241105,165500,5268474960,3370,3370,3370,3370,0
20241105,165400,5268474960,3370,3370,3370,3370,0
20241105,165300,5268474960,3370,3370,3370,3370,0
20241105,165200,5268474960,3370,3370,3370,3370,0
20241105,165100,5268474960,3370,3370,3370,3370,0
20241105,165000,5268474960,3370,3370,3370,3370,0
20241105,164900,5268474960,3370,3370,3370,3370,0
20241105,164800,5268474960,3370,3370,3370,3370,0
20241105,164700,5268474960,3370,3370,3370,3370,0
20241105,164600,5268474960,3370,3370,3370,3370,0
20241105,164500,5268474960,3370,3370,3370,3370,0
20241105,164400,5268474960,3370,3370,3370,3370,0
20241105,164300,5268474960,3370,3370,3370,3370,0
20241105,164200,5268474960,3370,3370,3370,3370,0
20241105,164100,5268474960,3370,3370,3370,3370,0
20241105,164000,5268474960,3370,3370,3370,3370,0
20241105,163900,5268474960,3370,3370,3370,3370,0
20241105,163800,5268474960,3370,3370,3370,3370,0
20241105,163700,5268474960,3370,3370,3370,3370,11734
20241105,163600,5268474960,3370,3370,3370,3370,0
20241105,163500,5268474960,3370,3370,3370,3370,0
20241105,163400,5268474960,3370,3370,3370,3370,0
20241105,163300,5268474960,3370,3370,3370,3370,0
20241105,163200,5268474960,3370,3370,3370,3370,0
20241105,163100,5268474960,3370,3370,3370,3370,0
20241105,163000,5268474960,3370,3370,3370,3370,0
20241105,162900,5268474960,3370,3370,3370,3370,0
20241105,162800,5268474960,3370,3370,3370,3370,0
20241105,162700,5268474960,3370,3370,3370,3370,0
20241105,162600,5268474960,3370,3370,3370,3370,0
20241105,162500,5268474960,3370,3370,3370,3370,0
20241105,162400,5268474960,3370,3370,3370,3370,0
20241105,162300,5268474960,3370,3370,3370,3370,0
20241105,162200,5268474960,3370,3370,3370,3370,0
20241105,162100,5268474960,3370,3370,3370,3370,0
20241105,162000,5268474960,3370,3370,3370,3370,0
20241105,161900,5268474960,3370,3370,3370,3370,0
20241105,161800,5268474960,3370,3370,3370,3370,0
20241105,161700,5268474960,3370,3370,3370,3370,0
20241105,161600,5268474960,3370,3370,3370,3370,0
20241105,161500,5268474960,3370,3370,3370,3370,0
20241105,161400,5268474960,3370,3370,3370,3370,0
20241105,161300,5268474960,3370,3370,3370,3370,0
20241105,161200,5268474960,3370,3370,3370,3370,0
20241105,161100,5268474960,3370,3370,3370,3370,0
20241105,161000,5268474960,3370,3370,3370,3370,0
20241105,160900,5268474960,3370,3370,3370,3370,0
20241105,160800,5268474960,3370,3370,3370,3370,0
20241105,160700,5268474960,3370,3370,3370,3370,11734
20241105,160600,5268474960,3370,3370,3370,3370,0
20241105,160500,5268474960,3370,3370,3370,3370,0
20241105,160400,5268474960,3370,3370,3370,3370,0
20241105,160300,5268474960,3370,3370,3370,3370,0
20241105,160200,5268474960,3370,3370,3370,3370,0
20241105,160100,5268474960,3370,3370,3370,3370,0
20241105,160000,5268474960,3370,3370,3370,3370,0
20241105,155900,5268474960,3370,3370,3370,3370,0
20241105,155800,5268474960,3370,3370,3370,3370,0
20241105,155700,5268474960,3370,3370,3370,3370,0
20241105,155600,5268474960,3370,3370,3370,3370,0
20241105,155500,5268474960,3370,3370,3370,3370,0
20241105,155400,5268474960,3370,3370,3370,3370,0
20241105,155300,5268474960,3370,3370,3370,3370,0
20241105,155200,5268474960,3370,3370,3370,3370,0
20241105,155100,5268474960,3370,3370,3370,3370,0
20241105,155000,5268474960,3370,3370,3370,3370,0
20241105,154900,5268474960,3370,3370,3370,3370,0
20241105,154800,5268474960,3370,3370,3370,3370,0
20241105,154700,5268474960,3370,3370,3370,3370,0
20241105,154600,5268474960,3370,3370,3370,3370,0
20241105,154500,5268474960,3370,3370,3370,3370,0
20241105,154400,5268474960,3370,3370,3370,3370,0
20241105,154300,5268474960,3370,3370,3370,3370,0
20241105,154200,5268474960,3370,3370,3370,3370,0
20241105,154100,5268474960,3370,3370,3370,3370,0
20241105,154000,5268474960,3370,3370,3370,3370,0
20241105,153900,5268474960,3370,3370,3370,3370,0
20241105,153800,5268474960,3370,3370,3370,3370,0
20241105,153700,5268474960,3370,3370,3370,3370,11734
20241105,153600,5268474960,3370,3370,3370,3370,0
20241105,153500,5268474960,3370,3370,3370,3370,0
20241105,153400,5268474960,3370,3370,3370,3370,0
20241105,153300,5268474960,3370,3370,3370,3370,0
20241105,153200,5268474960,3370,3370,3370,3370,0
20241105,153100,5268474960,3370,3370,3370,3370,0
20241105,153000,5268474960,3370,3370,3370,3370,11734
20241105,152900,5228931380,3390,3390,3390,3390,0
20241105,152800,5228931380,3390,3390,3390,3390,0
20241105,152700,5228931380,3390,3390,3390,3390,0
20241105,152600,5228931380,3390,3390,3390,3390,0
20241105,152500,5228931380,3390,3390,3390,3390,0
20241105,152400,5228931380,3390,3390,3390,3390,0
20241105,152300,5228931380,3390,3390,3390,3390,0
20241105,152200,5228931380,3390,3390,3390,3390,0
20241105,152100,5228931380,3390,3390,3390,3390,0
20241105,152000,5228931380,3390,3390,3390,3390,0
20241105,151900,5228931380,3390,3400,3400,3390,6703
20241105,151800,5206155400,3400,3395,3400,3395,1137
20241105,151700,5202293015,3395,3395,3395,3390,527
20241105,151600,5200503925,3395,3390,3400,3385,170
20241105,151500,5199927310,3385,3400,3400,3385,3504
20241105,151400,5188044590,3395,3400,3400,3395,1288
20241105,151300,5183666625,3400,3385,3400,3385,4389
20241105,151200,5168779530,3385,3395,3395,3385,5094
20241105,151100,5151511140,3395,3390,3395,3385,7220
20241105,151000,5127035595,3390,3380,3390,3380,666
20241105,150900,5124782240,3380,3375,3380,3375,1640
20241105,150800,5119240595,3375,3380,3380,3375,266
20241105,150700,5118342820,3380,3380,3380,3375,1555
20241105,150600,5113086970,3380,3380,3380,3380,50
20241105,150500,5112917970,3380,3375,3380,3375,156
20241105,150400,5112391440,3375,3375,3380,3370,1218
20241105,150300,5108280635,3380,3380,3380,3355,589
20241105,150200,5106296745,3380,3380,3380,3375,345
20241105,150100,5105130650,3380,3355,3380,3355,1098
20241105,150000,5101440200,3355,3380,3380,3355,2158
20241105,145900,5094179745,3380,3365,3380,3365,409
20241105,145800,5092803390,3365,3380,3380,3365,41
20241105,145700,5092664825,3380,3375,3380,3375,291
20241105,145600,5091681510,3375,3365,3375,3365,1090
20241105,145500,5088003150,3365,3360,3365,3360,414
20241105,145400,5086610460,3360,3360,3360,3360,122
20241105,145300,5086200540,3360,3360,3360,3360,1204
20241105,145200,5082155100,3360,3360,3360,3360,201
20241105,145100,5081479740,3360,3365,3365,3360,336
20241105,145000,5080349105,3365,3360,3365,3355,692
20241105,144900,5078023105,3355,3350,3355,3350,282
20241105,144800,5077078050,3350,3355,3355,3350,1667
20241105,144700,5071490660,3355,3350,3355,3350,1584
20241105,144600,5066177380,3350,3350,3355,3350,9383
20241105,144500,5034741820,3355,3355,3365,3350,8271
20241105,144400,5006998460,3360,3370,3375,3355,13559
20241105,144300,4961430625,3370,3370,3375,3370,2273
20241105,144200,4953770600,3370,3370,3370,3370,0
20241105,144100,4953770600,3370,3370,3370,3370,3018
20241105,144000,4943599940,3370,3370,3370,3370,701
20241105,143900,4941237570,3370,3370,3375,3370,411
20241105,143800,4939852450,3375,3375,3375,3370,5427
20241105,143700,4921548205,3375,3380,3380,3375,987
20241105,143600,4918217020,3380,3380,3380,3380,1429
20241105,143500,4913387000,3380,3385,3385,3380,309
20241105,143400,4912341640,3395,3395,3400,3395,596
20241105,143300,4910317400,3395,3380,3395,3380,3778
20241105,143200,4897533260,3380,3385,3385,3380,713
20241105,143100,4895121055,3385,3385,3385,3380,349
20241105,143000,4893940555,3385,3385,3385,3380,3665
20241105,142900,4881535555,3385,3385,3385,3385,0
20241105,142800,4881535555,3385,3390,3390,3385,1099
20241105,142700,4877812560,3390,3395,3395,3390,5
20241105,142600,4877795595,3395,3390,3395,3390,350
20241105,142500,4876609070,3390,3395,3395,3390,12
20241105,142400,4876568340,3385,3385,3385,3385,0
20241105,142300,4876568340,3385,3380,3385,3380,150
20241105,142200,4876060640,3380,3380,3380,3380,0
20241105,142100,4876060640,3380,3380,3380,3380,294
20241105,142000,4875066920,3380,3395,3395,3380,797
20241105,141900,4872373045,3380,3385,3385,3380,202
20241105,141800,4871690135,3380,3380,3380,3380,236
20241105,141700,4870892455,3380,3380,3395,3380,1858
20241105,141600,4864606645,3380,3385,3385,3380,5
20241105,141500,4864589740,3390,3375,3395,3375,281
20241105,141400,4863641120,3375,3380,3380,3375,2332
20241105,141300,4855760305,3380,3385,3385,3380,4278
20241105,141200,4841289830,3385,3390,3390,3385,325
20241105,141100,4840188160,3390,3395,3395,3390,53
20241105,141000,4840008345,3395,3395,3395,3395,0
20241105,140900,4840008345,3395,3395,3395,3395,1
20241105,140800,4840004950,3385,3380,3385,3380,3380
20241105,140700,4828579790,3380,3390,3390,3380,5940
20241105,140600,4808480320,3390,3390,3390,3390,333
20241105,140500,4807351450,3390,3390,3390,3390,2768
20241105,140400,4797967930,3395,3400,3400,3395,1794
20241105,140300,4791876925,3400,3405,3405,3400,257
20241105,140200,4791002590,3405,3405,3410,3405,363
20241105,140100,4789766570,3400,3410,3410,3400,989
20241105,140000,4786400785,3410,3410,3410,3410,6
20241105,135900,4786380325,3410,3405,3410,3405,945
20241105,135800,4783158105,3405,3405,3405,3405,600
20241105,135700,4781115105,3405,3405,3405,3405,0
20241105,135600,4781115105,3405,3405,3405,3405,16
20241105,135500,4781060625,3405,3405,3405,3405,409
20241105,135400,4779667980,3405,3405,3405,3405,123
20241105,135300,4779249165,3405,3405,3405,3405,60
20241105,135200,4779044865,3405,3405,3405,3405,300
20241105,135100,4778023365,3405,3415,3415,3405,1616
20241105,135000,4772513795,3415,3415,3420,3410,704
20241105,134900,4770106240,3415,3420,3420,3410,2582
20241105,134800,4761286705,3420,3425,3425,3420,567
20241105,134700,4759347290,3420,3420,3420,3420,452
20241105,134600,4757801450,3420,3420,3420,3420,556
20241105,134500,4755899930,3420,3420,3420,3420,96
20241105,134400,4755571610,3415,3410,3415,3410,1439
20241105,134300,4750660245,3410,3400,3410,3400,481
20241105,134200,4749024835,3400,3395,3400,3395,471
20241105,134100,4747423440,3400,3395,3400,3395,451
20241105,134000,4745890045,3395,3395,3395,3395,128
20241105,133900,4745455485,3400,3400,3400,3395,790
20241105,133800,4742771830,3400,3400,3400,3400,205
20241105,133700,4742074830,3400,3400,3400,3395,1470
20241105,133600,4737080930,3400,3400,3400,3400,48
20241105,133500,4736917730,3395,3395,3400,3395,2490
20241105,133400,4728464150,3395,3380,3395,3380,37
20241105,133300,4728338985,3380,3385,3385,3375,7062
20241105,133200,4704449920,3385,3385,3385,3380,200
20241105,133100,4703773045,3380,3390,3390,3380,1801
20241105,133000,4697682300,3385,3400,3400,3375,10981
20241105,132900,4660546270,3390,3405,3405,3390,148
20241105,132800,4660042915,3405,3400,3405,3385,3952
20241105,132700,4646659440,3395,3405,3405,3395,246
20241105,132600,4645823635,3400,3405,3405,3400,4111
20241105,132500,4631845400,3400,3415,3415,3400,330
20241105,132400,4630719700,3415,3400,3415,3400,955
20241105,132300,4627472625,3395,3395,3395,3390,3025
20241105,132200,4617206495,3395,3400,3400,3390,4291
20241105,132100,4602654790,3400,3400,3400,3395,2002
20241105,132000,4595855490,3395,3395,3400,3395,1478
20241105,131900,4590837675,3390,3395,3395,3390,5205
20241105,131800,4573190160,3395,3405,3405,3395,4367
20241105,131700,4558352835,3405,3420,3420,3405,5882
20241105,131600,4538285345,3430,3430,3430,3430,0
20241105,131500,4538285345,3430,3430,3430,3420,324
20241105,131400,4537175615,3425,3430,3430,3425,11
20241105,131300,4537137890,3425,3415,3430,3415,931
20241105,131200,4533953660,3415,3420,3420,3415,2909
20241105,131100,4524013980,3420,3425,3425,3420,3779
20241105,131000,4511087095,3425,3425,3430,3425,184
20241105,130900,4510456755,3430,3425,3430,3425,15
20241105,130800,4510405330,3425,3425,3425,3425,450
20241105,130700,4508864080,3425,3420,3425,3420,978
20241105,130600,4505519020,3420,3420,3420,3420,748
20241105,130500,4502960860,3425,3425,3430,3420,1735
20241105,130400,4497021810,3420,3420,3420,3420,133
20241105,130300,4496566950,3420,3430,3430,3420,930
20241105,130200,4493381675,3430,3420,3430,3420,707
20241105,130100,4490958705,3425,3430,3430,3425,190
20241105,130000,4490307945,3430,3425,3430,3425,660
20241105,125900,4488047295,3420,3420,3430,3415,3740
20241105,125800,4475274345,3415,3430,3435,3415,2054
20241105,125700,4468248775,3440,3445,3445,3430,2146
20241105,125600,4460872845,3445,3445,3445,3445,15
20241105,125500,4460821170,3445,3455,3455,3430,2249
20241105,125400,4453065645,3450,3435,3455,3435,11150
20241105,125300,4414663290,3430,3420,3430,3415,1032
20241105,125200,4411126885,3415,3420,3420,3415,2083
20241105,125100,4404003325,3415,3415,3415,3415,611
20241105,125000,4401916760,3415,3415,3415,3415,168
20241105,124900,4401343040,3420,3420,3420,3420,7
20241105,124800,4401319100,3420,3420,3420,3420,410
20241105,124700,4399916900,3420,3425,3430,3420,3468
20241105,124600,4388055050,3430,3430,3430,3430,5
20241105,124500,4388037900,3430,3425,3430,3425,515
20241105,124400,4386272525,3430,3430,3430,3425,571
20241105,124300,4384316465,3430,3420,3430,3420,1306
20241105,124200,4379840025,3420,3420,3420,3415,927
20241105,124100,4376669735,3420,3420,3420,3420,2628
20241105,124000,4367681975,3420,3420,3420,3420,3680
20241105,123900,4355096375,3420,3430,3435,3420,1965
20241105,123800,4348374880,3430,3430,3430,3430,110
20241105,123700,4347997580,3435,3435,3435,3435,410
20241105,123600,4346589230,3435,3435,3435,3435,79
20241105,123500,4346317865,3435,3430,3435,3430,97
20241105,123400,4345984995,3430,3420,3430,3420,2076
20241105,123300,4338870155,3425,3425,3425,3425,480
20241105,123200,4337226155,3420,3420,3420,3415,2020
20241105,123100,4330327225,3415,3425,3425,3415,1712
20241105,123000,4324473550,3430,3425,3430,3425,612
20241105,122900,4322376990,3420,3420,3420,3420,0
20241105,122800,4322376990,3420,3420,3420,3420,37
20241105,122700,4322250450,3420,3420,3420,3420,2124
20241105,122600,4314986370,3425,3425,3425,3425,86
20241105,122500,4314691820,3425,3425,3425,3425,43
20241105,122400,4314544545,3425,3425,3425,3425,176
20241105,122300,4313941745,3420,3425,3425,3420,324
20241105,122200,4312832055,3425,3420,3425,3420,1409
20241105,122100,4308011230,3420,3425,3430,3420,306
20241105,122000,4306964360,3425,3425,3425,3425,1318
20241105,121900,4302450210,3430,3430,3430,3430,50
20241105,121800,4302278710,3430,3430,3430,3430,43
20241105,121700,4302131220,3425,3430,3430,3425,153
20241105,121600,4301607140,3430,3430,3430,3430,9
20241105,121500,4301576270,3430,3425,3430,3425,107
20241105,121400,4301209760,3425,3420,3425,3420,205
20241105,121300,4300508190,3420,3425,3425,3420,467
20241105,121200,4298909770,3430,3435,3435,3430,2116
20241105,121100,4291641325,3435,3435,3435,3430,351
20241105,121000,4290436695,3435,3435,3435,3425,42
20241105,120900,4290292595,3425,3435,3435,3425,375
20241105,120800,4289006320,3440,3440,3440,3435,2707
20241105,120700,4279707740,3435,3445,3445,3435,2326
20241105,120600,4271701615,3440,3440,3440,3440,647
20241105,120500,4269475935,3430,3430,3445,3430,12521
20241105,120400,4226389790,3425,3425,3425,3425,87
20241105,120300,4226091815,3430,3420,3430,3420,587
20241105,120200,4224084265,3420,3420,3420,3420,1
20241105,120100,4224080845,3415,3415,3415,3410,577
20241105,120000,4222110405,3415,3415,3415,3415,1041
20241105,115900,4218555390,3410,3410,3410,3410,1084
20241105,115800,4214858950,3410,3395,3410,3395,3902
20241105,115700,4201582365,3390,3385,3390,3385,2957
20241105,115600,4191561915,3390,3390,3395,3390,2541
20241105,115500,4182946090,3390,3400,3400,3385,14225
20241105,115400,4134682430,3400,3410,3410,3400,8093
20241105,115300,4107137320,3410,3410,3410,3410,723
20241105,115200,4104671890,3410,3420,3420,3405,430
20241105,115100,4103204515,3420,3420,3420,3405,2316
20241105,115000,4095304460,3420,3420,3420,3410,6183
20241105,114900,4074220120,3420,3420,3420,3410,884
20241105,114800,4071197340,3420,3410,3420,3405,1838
20241105,114700,4064938430,3410,3415,3420,3410,8595
20241105,114600,4035626595,3420,3420,3425,3415,6237
20241105,114500,4014302770,3420,3425,3425,3420,2330
20241105,114400,4006333655,3425,3425,3430,3425,1784
20241105,114300,4000221530,3425,3425,3425,3425,1931
20241105,114200,3993607855,3425,3430,3430,3425,396
20241105,114100,3992251245,3430,3435,3435,3430,385
20241105,114000,3990930685,3435,3430,3435,3425,10431
20241105,113900,3955152325,3435,3430,3435,3430,4900
20241105,113800,3938345075,3430,3435,3435,3430,2934
20241105,113700,3928266790,3435,3445,3445,3435,1510
20241105,113600,3923079840,3430,3430,3435,3430,3277
20241105,113500,3911839130,3430,3435,3435,3430,509
20241105,113400,3910093250,3430,3440,3440,3430,1007
20241105,113300,3906638705,3445,3440,3445,3440,186
20241105,113200,3905998850,3445,3435,3445,3435,743
20241105,113100,3903444605,3430,3430,3435,3430,1282
20241105,113000,3899047280,3430,3445,3445,3430,1310
20241105,112900,3894550060,3445,3440,3450,3440,72
20241105,112800,3894302210,3440,3450,3450,3440,1297
20241105,112700,3889839530,3450,3440,3450,3435,2403
20241105,112600,3881579175,3430,3445,3450,3430,1229
20241105,112500,3877356925,3435,3455,3455,3435,5460
20241105,112400,3858565530,3455,3455,3455,3450,265
20241105,112300,3857651170,3455,3460,3460,3455,580
20241105,112200,3855646980,3460,3450,3460,3445,1468
20241105,112100,3850582345,3450,3450,3450,3450,153
20241105,112000,3850054495,3450,3450,3450,3440,718
20241105,111900,3847579800,3450,3450,3450,3450,22
20241105,111800,3847503900,3450,3445,3460,3445,198
20241105,111700,3846821135,3450,3445,3450,3440,1143
20241105,111600,3842883895,3445,3440,3445,3440,182
20241105,111500,3842257025,3440,3440,3445,3420,11129
20241105,111400,3804059110,3450,3445,3450,3440,2311
20241105,111300,3796099115,3450,3445,3450,3440,5636
20241105,111200,3776701940,3450,3450,3450,3445,1327
20241105,111100,3772124740,3450,3450,3460,3445,3813
20241105,111000,3758975660,3450,3450,3450,3440,13054
20241105,110900,3713972435,3445,3450,3450,3445,11680
20241105,110800,3673688880,3450,3455,3460,3450,104
20241105,110700,3673329510,3450,3460,3460,3450,4424
20241105,110600,3658066635,3460,3460,3460,3460,1512
20241105,110500,3652835115,3455,3460,3465,3455,806
20241105,110400,3650048755,3460,3460,3460,3455,8236
20241105,110300,3621592965,3460,3465,3465,3455,1041
20241105,110200,3617991235,3455,3455,3465,3455,7566
20241105,110100,3591850635,3455,3450,3465,3450,1117
20241105,110000,3587995575,3450,3465,3465,3450,10798
20241105,105900,3550639935,3465,3470,3470,3460,4167
20241105,105800,3536202425,3470,3470,3470,3470,44
20241105,105700,3536049745,3470,3465,3470,3465,3791
20241105,105600,3522913580,3465,3470,3470,3465,277
20241105,105500,3521952890,3470,3485,3485,3470,506
20241105,105400,3520194485,3475,3470,3475,3470,632
20241105,105300,3517999255,3475,3485,3485,3475,1525
20241105,105200,3512689730,3475,3460,3485,3460,2560
20241105,105100,3503827945,3455,3460,3465,3455,6829
20241105,105000,3480231885,3460,3480,3480,3460,6632
20241105,104900,3457238670,3490,3480,3490,3475,856
20241105,104800,3454261305,3485,3490,3490,3480,952
20241105,104700,3450942900,3490,3490,3500,3490,1627
20241105,104600,3445263570,3500,3480,3500,3480,1119
20241105,104500,3441368250,3480,3480,3485,3480,542
20241105,104400,3439479395,3485,3475,3490,3475,3449
20241105,104300,3427465740,3470,3490,3490,3470,6159
20241105,104200,3405995435,3490,3490,3495,3490,2765
20241105,104100,3396340585,3490,3490,3490,3485,2547
20241105,104000,3387451655,3485,3485,3485,3485,707
20241105,103900,3384987760,3485,3485,3490,3485,1284
20241105,103800,3380511515,3490,3495,3495,3490,3594
20241105,103700,3367963735,3495,3495,3495,3495,230
20241105,103600,3367159885,3495,3495,3495,3495,801
20241105,103500,3364360390,3495,3495,3495,3495,301
20241105,103400,3363308395,3495,3500,3500,3495,1364
20241105,103300,3358539795,3500,3500,3500,3495,5363
20241105,103200,3339769305,3495,3495,3495,3495,2488
20241105,103100,3331073745,3495,3495,3495,3485,1250
20241105,103000,3326709035,3485,3490,3495,3485,1321
20241105,102900,3322098010,3490,3480,3490,3480,739
20241105,102800,3319523330,3480,3475,3480,3475,589
20241105,102700,3317473860,3475,3490,3490,3475,3322
20241105,102600,3305908505,3485,3500,3500,3485,1411
20241105,102500,3300979685,3500,3495,3500,3495,2028
20241105,102400,3293883920,3495,3495,3495,3490,1101
20241105,102300,3290039505,3490,3485,3490,3485,58
20241105,102200,3289837090,3480,3480,3480,3480,3243
20241105,102100,3278551450,3480,3490,3490,3480,2735
20241105,102000,3269024150,3495,3480,3500,3480,1236
20241105,101900,3264708620,3500,3480,3500,3480,4288
20241105,101800,3249709510,3480,3485,3485,3480,4566
20241105,101700,3233801430,3485,3490,3495,3485,2734
20241105,101600,3224263990,3490,3490,3495,3490,4402
20241105,101500,3208898510,3490,3485,3490,3480,852
20241105,101400,3205930050,3490,3485,3495,3485,460
20241105,101300,3204325190,3485,3490,3490,3480,2882
20241105,101200,3194281175,3495,3500,3500,3495,839
20241105,101100,3191345745,3500,3495,3500,3490,1521
20241105,101000,3186029710,3480,3500,3510,3480,7729
20241105,100900,3159026740,3500,3520,3525,3490,11110
20241105,100800,3120096190,3520,3525,3530,3505,4301
20241105,100700,3104961825,3530,3530,3535,3515,9297
20241105,100600,3072130375,3535,3500,3540,3500,75335
20241105,100500,2806706495,3500,3500,3505,3495,4908
20241105,100400,2789531445,3500,3495,3500,3490,7596
20241105,100300,2762986085,3495,3495,3505,3490,8400
20241105,100200,2733575155,3495,3505,3505,3495,4212
20241105,100100,2718829535,3505,3485,3505,3485,19606
20241105,100000,2650295895,3485,3465,3485,3460,5234
20241105,095900,2632123510,3465,3475,3480,3460,5159
20241105,095800,2614253335,3475,3480,3485,3460,2876
20241105,095700,2604277260,3480,3500,3500,3460,4426
20241105,095600,2588890125,3500,3485,3500,3475,6135
20241105,095500,2567457570,3485,3470,3490,3470,3655
20241105,095400,2554748640,3470,3480,3480,3465,931
20241105,095300,2551515095,3465,3470,3495,3460,8229
20241105,095200,2522836825,3475,3455,3495,3440,12434
20241105,095100,2479721350,3455,3450,3455,3450,932
20241105,095000,2476503845,3455,3440,3470,3440,8936
20241105,094900,2445667445,3445,3425,3445,3425,4000
20241105,094800,2431887945,3445,3430,3445,3425,5880
20241105,094700,2411706820,3430,3445,3445,3430,307
20241105,094600,2410652985,3450,3435,3460,3425,17747
20241105,094500,2349733525,3435,3450,3450,3435,1473
20241105,094400,2344661300,3450,3435,3450,3425,3039
20241105,094300,2334204715,3435,3430,3440,3425,14539
20241105,094200,2284310870,3430,3455,3455,3420,10445
20241105,094100,2248501535,3460,3485,3485,3440,7825
20241105,094000,2221356170,3485,3505,3515,3475,23022
20241105,093900,2140738330,3505,3470,3505,3470,25244
20241105,093800,2052627930,3470,3460,3470,3460,2187
20241105,093700,2045052430,3465,3455,3470,3455,5692
20241105,093600,2025333525,3455,3445,3455,3445,5926
20241105,093500,2004902495,3445,3440,3450,3440,19159
20241105,093400,1938993655,3440,3440,3445,3440,7989
20241105,093300,1911511485,3445,3445,3445,3440,2418
20241105,093200,1903190850,3450,3450,3450,3440,3163
20241105,093100,1892307825,3450,3450,3455,3440,362
20241105,093000,1891060835,3455,3460,3460,3450,776
20241105,092900,1888379875,3460,3430,3460,3430,3358
20241105,092800,1876790840,3425,3425,3435,3420,4855
20241105,092700,1860159755,3430,3445,3445,3430,6773
20241105,092600,1836905530,3450,3460,3460,3450,704
20241105,092500,1834472340,3460,3460,3460,3435,9219
20241105,092400,1802760650,3465,3460,3470,3440,103
20241105,092300,1802404050,3450,3445,3450,3435,9608
20241105,092200,1769353680,3445,3470,3470,3445,11653
20241105,092100,1729021365,3470,3470,3475,3470,3344
20241105,092000,1717410680,3470,3465,3490,3465,2968
20241105,091900,1707091040,3465,3445,3465,3445,3066
20241105,091800,1696514315,3445,3465,3465,3440,1890
20241105,091700,1689988600,3465,3435,3490,3435,7230
20241105,091600,1664940205,3435,3425,3435,3415,4454
20241105,091500,1649695230,3420,3440,3440,3420,6861
20241105,091400,1626151075,3440,3430,3440,3410,17051
20241105,091300,1567667925,3410,3445,3445,3410,7047
20241105,091200,1543490135,3440,3445,3460,3440,9613
20241105,091100,1510411940,3440,3460,3475,3440,7650
20241105,091000,1484027310,3455,3465,3485,3455,8061
20241105,090900,1455996610,3470,3455,3470,3415,35496
20241105,090800,1333683915,3455,3520,3520,3450,43674
20241105,090700,1181946060,3510,3530,3535,3490,12774
20241105,090600,1137039285,3535,3530,3535,3490,48730
20241105,090500,965838595,3535,3530,3545,3520,36448
20241105,090400,837006835,3535,3460,3545,3460,82422
20241105,090300,546862950,3460,3490,3495,3430,35495
20241105,090200,423986905,3490,3460,3505,3460,59853
20241105,090100,215391325,3460,3420,3495,3420,44690
20241105,090000,60447445,3415,3365,3425,3360,17898