stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,190700,7577709725,3180,3180,3180,3180,30908
20241106,190600,7577709725,3180,3180,3180,3180,0
20241106,190500,7577709725,3180,3180,3180,3180,0
20241106,190400,7577709725,3180,3180,3180,3180,0
20241106,190300,7577709725,3180,3180,3180,3180,0
20241106,190200,7577709725,3180,3180,3180,3180,0
20241106,190100,7577709725,3180,3180,3180,3180,0
20241106,190000,7577709725,3180,3180,3180,3180,0
20241106,185900,7577709725,3180,3180,3180,3180,0
20241106,185800,7577709725,3180,3180,3180,3180,0
20241106,185700,7577709725,3180,3180,3180,3180,0
20241106,185600,7577709725,3180,3180,3180,3180,0
20241106,185500,7577709725,3180,3180,3180,3180,0
20241106,185400,7577709725,3180,3180,3180,3180,0
20241106,185300,7577709725,3180,3180,3180,3180,0
20241106,185200,7577709725,3180,3180,3180,3180,0
20241106,185100,7577709725,3180,3180,3180,3180,0
20241106,185000,7577709725,3180,3180,3180,3180,0
20241106,184900,7577709725,3180,3180,3180,3180,0
20241106,184800,7577709725,3180,3180,3180,3180,0
20241106,184700,7577709725,3180,3180,3180,3180,0
20241106,184600,7577709725,3180,3180,3180,3180,0
20241106,184500,7577709725,3180,3180,3180,3180,0
20241106,184400,7577709725,3180,3180,3180,3180,0
20241106,184300,7577709725,3180,3180,3180,3180,0
20241106,184200,7577709725,3180,3180,3180,3180,0
20241106,184100,7577709725,3180,3180,3180,3180,0
20241106,184000,7577709725,3180,3180,3180,3180,0
20241106,183900,7577709725,3180,3180,3180,3180,0
20241106,183800,7577709725,3180,3180,3180,3180,0
20241106,183700,7577709725,3180,3180,3180,3180,30908
20241106,183600,7577709725,3180,3180,3180,3180,0
20241106,183500,7577709725,3180,3180,3180,3180,0
20241106,183400,7577709725,3180,3180,3180,3180,0
20241106,183300,7577709725,3180,3180,3180,3180,0
20241106,183200,7577709725,3180,3180,3180,3180,0
20241106,183100,7577709725,3180,3180,3180,3180,0
20241106,183000,7577709725,3180,3180,3180,3180,0
20241106,182900,7577709725,3180,3180,3180,3180,0
20241106,182800,7577709725,3180,3180,3180,3180,0
20241106,182700,7577709725,3180,3180,3180,3180,0
20241106,182600,7577709725,3180,3180,3180,3180,0
20241106,182500,7577709725,3180,3180,3180,3180,0
20241106,182400,7577709725,3180,3180,3180,3180,0
20241106,182300,7577709725,3180,3180,3180,3180,0
20241106,182200,7577709725,3180,3180,3180,3180,0
20241106,182100,7577709725,3180,3180,3180,3180,0
20241106,182000,7577709725,3180,3180,3180,3180,0
20241106,181900,7577709725,3180,3180,3180,3180,0
20241106,181800,7577709725,3180,3180,3180,3180,0
20241106,181700,7577709725,3180,3180,3180,3180,0
20241106,181600,7577709725,3180,3180,3180,3180,0
20241106,181500,7577709725,3180,3180,3180,3180,0
20241106,181400,7577709725,3180,3180,3180,3180,0
20241106,181300,7577709725,3180,3180,3180,3180,0
20241106,181200,7577709725,3180,3180,3180,3180,0
20241106,181100,7577709725,3180,3180,3180,3180,0
20241106,181000,7577709725,3180,3180,3180,3180,0
20241106,180900,7577709725,3180,3180,3180,3180,0
20241106,180800,7577709725,3180,3180,3180,3180,0
20241106,180700,7577709725,3180,3180,3180,3180,30908
20241106,180600,7577709725,3180,3180,3180,3180,0
20241106,180500,7577709725,3180,3180,3180,3180,0
20241106,180400,7577709725,3180,3180,3180,3180,0
20241106,180300,7577709725,3180,3180,3180,3180,0
20241106,180200,7577709725,3180,3180,3180,3180,0
20241106,180100,7577709725,3180,3180,3180,3180,0
20241106,180000,7577709725,3180,3180,3180,3180,0
20241106,175900,7577709725,3180,3180,3180,3180,0
20241106,175800,7577709725,3180,3180,3180,3180,0
20241106,175700,7577709725,3180,3180,3180,3180,0
20241106,175600,7577709725,3180,3180,3180,3180,0
20241106,175500,7577709725,3180,3180,3180,3180,0
20241106,175400,7577709725,3180,3180,3180,3180,0
20241106,175300,7577709725,3180,3180,3180,3180,0
20241106,175200,7577709725,3180,3180,3180,3180,0
20241106,175100,7577709725,3180,3180,3180,3180,0
20241106,175000,7577709725,3180,3180,3180,3180,0
20241106,174900,7577709725,3180,3180,3180,3180,0
20241106,174800,7577709725,3180,3180,3180,3180,0
20241106,174700,7577709725,3180,3180,3180,3180,0
20241106,174600,7577709725,3180,3180,3180,3180,0
20241106,174500,7577709725,3180,3180,3180,3180,0
20241106,174400,7577709725,3180,3180,3180,3180,0
20241106,174300,7577709725,3180,3180,3180,3180,0
20241106,174200,7577709725,3180,3180,3180,3180,0
20241106,174100,7577709725,3180,3180,3180,3180,0
20241106,174000,7577709725,3180,3180,3180,3180,0
20241106,173900,7577709725,3180,3180,3180,3180,0
20241106,173800,7577709725,3180,3180,3180,3180,0
20241106,173700,7577709725,3180,3180,3180,3180,30908
20241106,173600,7577709725,3180,3180,3180,3180,0
20241106,173500,7577709725,3180,3180,3180,3180,0
20241106,173400,7577709725,3180,3180,3180,3180,0
20241106,173300,7577709725,3180,3180,3180,3180,0
20241106,173200,7577709725,3180,3180,3180,3180,0
20241106,173100,7577709725,3180,3180,3180,3180,0
20241106,173000,7577709725,3180,3180,3180,3180,0
20241106,172900,7577709725,3180,3180,3180,3180,0
20241106,172800,7577709725,3180,3180,3180,3180,0
20241106,172700,7577709725,3180,3180,3180,3180,0
20241106,172600,7577709725,3180,3180,3180,3180,0
20241106,172500,7577709725,3180,3180,3180,3180,0
20241106,172400,7577709725,3180,3180,3180,3180,0
20241106,172300,7577709725,3180,3180,3180,3180,0
20241106,172200,7577709725,3180,3180,3180,3180,0
20241106,172100,7577709725,3180,3180,3180,3180,0
20241106,172000,7577709725,3180,3180,3180,3180,0
20241106,171900,7577709725,3180,3180,3180,3180,0
20241106,171800,7577709725,3180,3180,3180,3180,0
20241106,171700,7577709725,3180,3180,3180,3180,0
20241106,171600,7577709725,3180,3180,3180,3180,0
20241106,171500,7577709725,3180,3180,3180,3180,0
20241106,171400,7577709725,3180,3180,3180,3180,0
20241106,171300,7577709725,3180,3180,3180,3180,0
20241106,171200,7577709725,3180,3180,3180,3180,0
20241106,171100,7577709725,3180,3180,3180,3180,0
20241106,171000,7577709725,3180,3180,3180,3180,0
20241106,170900,7577709725,3180,3180,3180,3180,0
20241106,170800,7577709725,3180,3180,3180,3180,0
20241106,170700,7577709725,3180,3180,3180,3180,30908
20241106,170600,7577709725,3180,3180,3180,3180,0
20241106,170500,7577709725,3180,3180,3180,3180,0
20241106,170400,7577709725,3180,3180,3180,3180,0
20241106,170300,7577709725,3180,3180,3180,3180,0
20241106,170200,7577709725,3180,3180,3180,3180,0
20241106,170100,7577709725,3180,3180,3180,3180,0
20241106,170000,7577709725,3180,3180,3180,3180,0
20241106,165900,7577709725,3180,3180,3180,3180,0
20241106,165800,7577709725,3180,3180,3180,3180,0
20241106,165700,7577709725,3180,3180,3180,3180,0
20241106,165600,7577709725,3180,3180,3180,3180,0
20241106,165500,7577709725,3180,3180,3180,3180,0
20241106,165400,7577709725,3180,3180,3180,3180,0
20241106,165300,7577709725,3180,3180,3180,3180,0
20241106,165200,7577709725,3180,3180,3180,3180,0
20241106,165100,7577709725,3180,3180,3180,3180,0
20241106,165000,7577709725,3180,3180,3180,3180,0
20241106,164900,7577709725,3180,3180,3180,3180,0
20241106,164800,7577709725,3180,3180,3180,3180,0
20241106,164700,7577709725,3180,3180,3180,3180,0
20241106,164600,7577709725,3180,3180,3180,3180,0
20241106,164500,7577709725,3180,3180,3180,3180,0
20241106,164400,7577709725,3180,3180,3180,3180,0
20241106,164300,7577709725,3180,3180,3180,3180,0
20241106,164200,7577709725,3180,3180,3180,3180,0
20241106,164100,7577709725,3180,3180,3180,3180,0
20241106,164000,7577709725,3180,3180,3180,3180,0
20241106,163900,7577709725,3180,3180,3180,3180,0
20241106,163800,7577709725,3180,3180,3180,3180,0
20241106,163700,7577709725,3180,3180,3180,3180,30908
20241106,163600,7577709725,3180,3180,3180,3180,0
20241106,163500,7577709725,3180,3180,3180,3180,0
20241106,163400,7577709725,3180,3180,3180,3180,0
20241106,163300,7577709725,3180,3180,3180,3180,0
20241106,163200,7577709725,3180,3180,3180,3180,0
20241106,163100,7577709725,3180,3180,3180,3180,0
20241106,163000,7577709725,3180,3180,3180,3180,0
20241106,162900,7577709725,3180,3180,3180,3180,0
20241106,162800,7577709725,3180,3180,3180,3180,0
20241106,162700,7577709725,3180,3180,3180,3180,0
20241106,162600,7577709725,3180,3180,3180,3180,0
20241106,162500,7577709725,3180,3180,3180,3180,0
20241106,162400,7577709725,3180,3180,3180,3180,0
20241106,162300,7577709725,3180,3180,3180,3180,0
20241106,162200,7577709725,3180,3180,3180,3180,0
20241106,162100,7577709725,3180,3180,3180,3180,0
20241106,162000,7577709725,3180,3180,3180,3180,0
20241106,161900,7577709725,3180,3180,3180,3180,0
20241106,161800,7577709725,3180,3180,3180,3180,0
20241106,161700,7577709725,3180,3180,3180,3180,0
20241106,161600,7577709725,3180,3180,3180,3180,0
20241106,161500,7577709725,3180,3180,3180,3180,0
20241106,161400,7577709725,3180,3180,3180,3180,0
20241106,161300,7577709725,3180,3180,3180,3180,0
20241106,161200,7577709725,3180,3180,3180,3180,0
20241106,161100,7577709725,3180,3180,3180,3180,0
20241106,161000,7577709725,3180,3180,3180,3180,0
20241106,160900,7577709725,3180,3180,3180,3180,0
20241106,160800,7577709725,3180,3180,3180,3180,0
20241106,160700,7577709725,3180,3180,3180,3180,30908
20241106,160600,7577709725,3180,3180,3180,3180,0
20241106,160500,7577709725,3180,3180,3180,3180,0
20241106,160400,7577709725,3180,3180,3180,3180,0
20241106,160300,7577709725,3180,3180,3180,3180,0
20241106,160200,7577709725,3180,3180,3180,3180,0
20241106,160100,7577709725,3180,3180,3180,3180,0
20241106,160000,7577709725,3180,3180,3180,3180,0
20241106,155900,7577709725,3180,3180,3180,3180,0
20241106,155800,7577709725,3180,3180,3180,3180,0
20241106,155700,7577709725,3180,3180,3180,3180,0
20241106,155600,7577709725,3180,3180,3180,3180,0
20241106,155500,7577709725,3180,3180,3180,3180,0
20241106,155400,7577709725,3180,3180,3180,3180,0
20241106,155300,7577709725,3180,3180,3180,3180,0
20241106,155200,7577709725,3180,3180,3180,3180,0
20241106,155100,7577709725,3180,3180,3180,3180,0
20241106,155000,7577709725,3180,3180,3180,3180,0
20241106,154900,7577709725,3180,3180,3180,3180,0
20241106,154800,7577709725,3180,3180,3180,3180,0
20241106,154700,7577709725,3180,3180,3180,3180,0
20241106,154600,7577709725,3180,3180,3180,3180,0
20241106,154500,7577709725,3180,3180,3180,3180,0
20241106,154400,7577709725,3180,3180,3180,3180,0
20241106,154300,7577709725,3180,3180,3180,3180,0
20241106,154200,7577709725,3180,3180,3180,3180,0
20241106,154100,7577709725,3180,3180,3180,3180,0
20241106,154000,7577709725,3180,3180,3180,3180,0
20241106,153900,7577709725,3180,3180,3180,3180,0
20241106,153800,7577709725,3180,3180,3180,3180,0
20241106,153700,7577709725,3180,3180,3180,3180,30908
20241106,153600,7577709725,3180,3180,3180,3180,0
20241106,153500,7577709725,3180,3180,3180,3180,0
20241106,153400,7577709725,3180,3180,3180,3180,0
20241106,153300,7577709725,3180,3180,3180,3180,0
20241106,153200,7577709725,3180,3180,3180,3180,0
20241106,153100,7577709725,3180,3180,3180,3180,0
20241106,153000,7577709725,3180,3180,3180,3180,30908
20241106,152900,7479422285,3185,3185,3185,3185,0
20241106,152800,7479422285,3185,3185,3185,3185,0
20241106,152700,7479422285,3185,3185,3185,3185,0
20241106,152600,7479422285,3185,3185,3185,3185,0
20241106,152500,7479422285,3185,3185,3185,3185,0
20241106,152400,7479422285,3185,3185,3185,3185,0
20241106,152300,7479422285,3185,3185,3185,3185,0
20241106,152200,7479422285,3185,3185,3185,3185,0
20241106,152100,7479422285,3185,3185,3185,3185,0
20241106,152000,7479422285,3185,3185,3185,3185,0
20241106,151900,7479422285,3185,3195,3195,3185,5650
20241106,151800,7461392305,3195,3180,3195,3180,3470
20241106,151700,7450324715,3170,3175,3185,3170,1550
20241106,151600,7445393285,3185,3190,3190,3185,767
20241106,151500,7442946560,3190,3190,3190,3170,6644
20241106,151400,7421846640,3190,3165,3190,3165,6219
20241106,151300,7402045595,3165,3170,3170,3165,1634
20241106,151200,7396866810,3165,3170,3170,3165,857
20241106,151100,7394151830,3165,3175,3175,3165,2735
20241106,151000,7385494780,3175,3170,3175,3170,820
20241106,150900,7382892985,3175,3175,3180,3165,1791
20241106,150800,7377210510,3175,3160,3185,3155,5816
20241106,150700,7358813315,3155,3180,3190,3155,31640
20241106,150600,7258695260,3180,3180,3180,3175,3258
20241106,150500,7248349920,3180,3180,3180,3175,751
20241106,150400,7245962240,3180,3175,3180,3175,1585
20241106,150300,7240928900,3175,3175,3175,3175,169
20241106,150200,7240392325,3180,3185,3185,3180,338
20241106,150100,7239317220,3185,3180,3185,3175,984
20241106,150000,7236188685,3175,3180,3180,3175,538
20241106,145900,7234478595,3180,3175,3180,3170,222
20241106,145800,7233774355,3170,3190,3190,3170,4901
20241106,145700,7218181840,3190,3195,3195,3190,2546
20241106,145600,7210055815,3190,3190,3195,3190,7678
20241106,145500,7185554845,3190,3170,3190,3170,2712
20241106,145400,7176949520,3170,3165,3170,3165,1387
20241106,145300,7172553385,3175,3165,3175,3155,1648
20241106,145200,7167341930,3175,3175,3175,3165,2484
20241106,145100,7159468810,3190,3175,3190,3170,1515
20241106,145000,7154656670,3175,3185,3185,3175,1078
20241106,144900,7151223250,3185,3190,3190,3185,132
20241106,144800,7150802195,3190,3190,3190,3190,236
20241106,144700,7150049355,3190,3160,3190,3160,4185
20241106,144600,7136781805,3165,3160,3165,3155,11740
20241106,144500,7099719895,3160,3165,3165,3160,7799
20241106,144400,7075061010,3165,3170,3175,3165,2081
20241106,144300,7068465635,3170,3175,3175,3170,456
20241106,144200,7067019960,3175,3175,3175,3175,32
20241106,144100,7066918360,3175,3170,3175,3170,6
20241106,144000,7066899335,3175,3175,3175,3170,2332
20241106,143900,7059500335,3175,3170,3175,3170,5349
20241106,143800,7042541440,3170,3160,3170,3160,4247
20241106,143700,7029112025,3160,3160,3160,3155,2378
20241106,143600,7021597625,3160,3160,3160,3155,918
20241106,143500,7018696750,3160,3160,3160,3155,2110
20241106,143400,7012034505,3160,3165,3165,3155,8090
20241106,143300,6986485340,3165,3165,3170,3165,1210
20241106,143200,6982654765,3170,3175,3175,3170,842
20241106,143100,6979984090,3175,3175,3175,3175,2735
20241106,143000,6971300465,3175,3175,3180,3175,1685
20241106,142900,6965950115,3180,3180,3180,3180,2326
20241106,142800,6958553435,3180,3180,3180,3180,800
20241106,142700,6956009435,3180,3180,3190,3180,323
20241106,142600,6954982285,3180,3180,3180,3175,2200
20241106,142500,6947986315,3180,3180,3185,3180,6126
20241106,142400,6928505535,3180,3180,3180,3180,9633
20241106,142300,6897872595,3180,3190,3190,3180,1168
20241106,142200,6894153075,3180,3185,3185,3180,12
20241106,142100,6894114910,3180,3180,3180,3180,914
20241106,142000,6891208390,3180,3180,3180,3180,682
20241106,141900,6889039630,3180,3175,3180,3175,1321
20241106,141800,6884845355,3180,3180,3180,3180,252
20241106,141700,6884043995,3180,3180,3180,3175,2530
20241106,141600,6876002365,3180,3180,3180,3175,1527
20241106,141500,6871154080,3180,3185,3185,3180,1534
20241106,141400,6866270580,3185,3195,3195,3185,12141
20241106,141300,6827592990,3195,3195,3195,3190,3669
20241106,141200,6815888295,3195,3195,3195,3195,1228
20241106,141100,6811964835,3195,3200,3200,3195,385
20241106,141000,6810733040,3200,3190,3200,3190,268
20241106,140900,6809877830,3185,3190,3200,3185,512
20241106,140800,6808240830,3190,3190,3190,3190,100
20241106,140700,6807921830,3195,3200,3200,3185,3632
20241106,140600,6796317445,3185,3185,3185,3180,834
20241106,140500,6793661255,3180,3165,3185,3165,2749
20241106,140400,6784940135,3165,3185,3200,3165,32489
20241106,140300,6681851710,3185,3210,3210,3185,35793
20241106,140200,6567508075,3210,3215,3215,3210,101
20241106,140100,6567183860,3210,3210,3210,3210,502
20241106,140000,6565572440,3210,3205,3210,3205,522
20241106,135900,6563898590,3210,3200,3210,3200,843
20241106,135800,6561200930,3200,3215,3220,3200,8294
20241106,135700,6534627925,3220,3215,3220,3215,6812
20241106,135600,6512725550,3215,3215,3220,3215,2689
20241106,135500,6504078910,3215,3205,3215,3205,537
20241106,135400,6502355890,3205,3205,3205,3200,12582
20241106,135300,6462047160,3200,3205,3205,3195,7945
20241106,135200,6436622805,3205,3220,3220,3205,12821
20241106,135100,6395512025,3220,3220,3220,3210,1185
20241106,135000,6391700500,3220,3210,3220,3210,1006
20241106,134900,6388468130,3220,3205,3220,3205,1094
20241106,134800,6384959665,3205,3210,3210,3205,458
20241106,134700,6383489740,3210,3210,3210,3210,1100
20241106,134600,6379958740,3220,3205,3220,3205,7575
20241106,134500,6355636320,3200,3205,3205,3200,3700
20241106,134400,6343778760,3205,3205,3205,3205,204
20241106,134300,6343124940,3205,3210,3210,3205,602
20241106,134200,6341192570,3205,3210,3210,3205,55
20241106,134100,6341016270,3210,3210,3210,3200,2537
20241106,134000,6332883875,3205,3200,3205,3195,5752
20241106,133900,6314483710,3205,3205,3210,3200,3427
20241106,133800,6303504265,3205,3205,3205,3200,205
20241106,133700,6302847750,3205,3215,3230,3205,21775
20241106,133600,6232895500,3215,3225,3230,3215,11058
20241106,133500,6197265955,3225,3225,3230,3225,1000
20241106,133400,6194040905,3225,3225,3225,3225,400
20241106,133300,6192750905,3230,3230,3235,3230,15453
20241106,133200,6142819375,3230,3230,3230,3230,34
20241106,133100,6142709555,3230,3230,3230,3225,3349
20241106,133000,6131904625,3230,3230,3230,3230,740
20241106,132900,6129514425,3230,3220,3230,3220,4150
20241106,132800,6116127710,3220,3220,3225,3220,718
20241106,132700,6113815745,3220,3225,3230,3220,1219
20241106,132600,6109885245,3225,3220,3225,3215,3618
20241106,132500,6098225095,3220,3220,3220,3215,1601
20241106,132400,6093070325,3220,3220,3220,3215,1457
20241106,132300,6088380140,3220,3225,3225,3220,261
20241106,132200,6087539420,3225,3220,3225,3220,162
20241106,132100,6087017460,3225,3210,3225,3210,3259
20241106,132000,6076537960,3225,3225,3225,3225,8
20241106,131900,6076512160,3205,3215,3225,3205,642
20241106,131800,6074449470,3215,3215,3225,3215,2425
20241106,131700,6066632240,3225,3200,3225,3200,8252
20241106,131600,6040113470,3210,3195,3210,3195,5479
20241106,131500,6022534990,3195,3210,3210,3195,2335
20241106,131400,6015056660,3210,3210,3210,3210,3978
20241106,131300,6002287280,3215,3210,3215,3210,1270
20241106,131200,5998209730,3220,3210,3220,3210,1251
20241106,131100,5994186510,3220,3215,3220,3210,6027
20241106,131000,5974794205,3210,3210,3210,3210,4651
20241106,130900,5959864495,3195,3205,3210,3195,5451
20241106,130800,5942408915,3205,3210,3210,3205,1300
20241106,130700,5938237915,3210,3220,3220,3210,2903
20241106,130600,5928918785,3220,3215,3220,3215,4782
20241106,130500,5913524480,3220,3215,3225,3215,11484
20241106,130400,5876548110,3210,3200,3215,3200,4283
20241106,130300,5862803875,3200,3195,3210,3195,8292
20241106,130200,5836262325,3185,3190,3190,3185,10660
20241106,130100,5802261640,3195,3185,3200,3180,5419
20241106,130000,5784974230,3175,3180,3185,3175,1576
20241106,125900,5779969910,3170,3190,3195,3170,4593
20241106,125800,5765397305,3195,3215,3215,3195,6110
20241106,125700,5745852690,3200,3195,3215,3195,2169
20241106,125600,5738901250,3195,3175,3195,3170,4043
20241106,125500,5726020250,3175,3170,3180,3170,1584
20241106,125400,5720994890,3170,3200,3200,3165,43145
20241106,125300,5584034605,3195,3200,3200,3195,468
20241106,125200,5582538095,3195,3195,3200,3195,3465
20241106,125100,5571463160,3195,3210,3210,3190,9440
20241106,125000,5541290540,3220,3215,3220,3210,567
20241106,124900,5539469890,3210,3205,3210,3205,2239
20241106,124800,5532291460,3205,3210,3210,3205,2895
20241106,124700,5523012875,3210,3205,3210,3205,1970
20241106,124600,5516698640,3200,3225,3225,3200,8230
20241106,124500,5490270915,3225,3220,3225,3220,1222
20241106,124400,5486330815,3220,3215,3220,3215,85
20241106,124300,5486057120,3220,3225,3225,3220,857
20241106,124200,5483295975,3225,3225,3225,3210,827
20241106,124100,5480631955,3225,3225,3225,3225,1210
20241106,124000,5476729705,3205,3200,3205,3200,1368
20241106,123900,5472346415,3200,3200,3200,3200,6800
20241106,123800,5450586415,3200,3205,3210,3200,18555
20241106,123700,5391184350,3210,3230,3230,3205,5093
20241106,123600,5374830955,3225,3255,3255,3225,12979
20241106,123500,5332903690,3230,3245,3260,3230,12943
20241106,123400,5290786045,3250,3250,3250,3245,9776
20241106,123300,5259024785,3250,3245,3250,3230,14741
20241106,123200,5211194830,3240,3230,3245,3220,7156
20241106,123100,5188022815,3245,3245,3245,3230,2300
20241106,123000,5180570355,3245,3225,3245,3220,16404
20241106,122900,5127539975,3220,3220,3220,3220,862
20241106,122800,5124764335,3225,3225,3225,3225,214
20241106,122700,5124074185,3225,3225,3225,3205,974
20241106,122600,5120935135,3205,3220,3220,3205,4398
20241106,122500,5106831700,3210,3225,3225,3210,3928
20241106,122400,5094198800,3230,3220,3230,3220,1000
20241106,122300,5090974885,3225,3230,3230,3210,1048
20241106,122200,5087591850,3225,3205,3225,3205,12473
20241106,122100,5047576955,3205,3205,3205,3200,6606
20241106,122000,5026415800,3205,3210,3210,3205,10731
20241106,121900,4992013850,3210,3220,3220,3210,5137
20241106,121800,4975508365,3220,3210,3220,3210,1936
20241106,121700,4969290490,3210,3210,3210,3210,1663
20241106,121600,4963952260,3210,3220,3220,3205,1030
20241106,121500,4960645020,3205,3205,3220,3205,5874
20241106,121400,4941805765,3205,3220,3225,3205,2403
20241106,121300,4934073745,3220,3225,3230,3200,10463
20241106,121200,4900467420,3225,3220,3240,3220,5971
20241106,121100,4881168965,3220,3225,3245,3220,9122
20241106,121000,4851683260,3240,3245,3265,3230,24389
20241106,120900,4772578400,3240,3220,3240,3210,21344
20241106,120800,4703707400,3220,3205,3230,3205,8016
20241106,120700,4677937605,3205,3200,3205,3200,64
20241106,120600,4677732765,3200,3195,3215,3195,12984
20241106,120500,4636070790,3190,3200,3200,3190,15368
20241106,120400,4586918415,3205,3195,3205,3195,5523
20241106,120300,4569241865,3200,3200,3200,3195,8225
20241106,120200,4542923880,3205,3205,3205,3200,5372
20241106,120100,4525729300,3205,3200,3205,3195,6317
20241106,120000,4505530035,3200,3205,3205,3195,9008
20241106,115900,4476723430,3205,3180,3205,3180,20478
20241106,115800,4411305865,3180,3180,3190,3175,14502
20241106,115700,4365179450,3180,3160,3180,3160,22583
20241106,115600,4293636410,3160,3165,3165,3160,712
20241106,115500,4291386485,3165,3150,3165,3150,2868
20241106,115400,4282338430,3150,3150,3150,3150,749
20241106,115300,4279979080,3150,3155,3155,3150,740
20241106,115200,4277647880,3155,3140,3155,3140,2515
20241106,115100,4269740150,3140,3140,3140,3140,545
20241106,115000,4268028850,3140,3145,3145,3140,4100
20241106,114900,4255152350,3140,3155,3155,3140,2198
20241106,114800,4248235025,3155,3155,3155,3155,614
20241106,114700,4246297855,3155,3155,3155,3150,2315
20241106,114600,4239000535,3155,3155,3155,3155,163
20241106,114500,4238486270,3155,3160,3160,3155,2213
20241106,114400,4231504005,3160,3155,3160,3150,2738
20241106,114300,4222862680,3155,3150,3155,3145,6790
20241106,114200,4201471415,3150,3140,3150,3140,6601
20241106,114100,4180696745,3140,3140,3140,3135,1335
20241106,114000,4176507240,3140,3140,3140,3130,1355
20241106,113900,4172264785,3140,3130,3140,3130,771
20241106,113800,4169849080,3135,3135,3135,3135,101
20241106,113700,4169532445,3140,3140,3140,3130,2189
20241106,113600,4162666385,3135,3125,3140,3125,5847
20241106,113500,4144370395,3125,3125,3125,3120,3593
20241106,113400,4133143195,3130,3130,3130,3130,614
20241106,113300,4131221375,3130,3130,3130,3125,2019
20241106,113200,4124908200,3130,3135,3135,3130,900
20241106,113100,4122088720,3135,3135,3135,3130,918
20241106,113000,4119214225,3130,3145,3145,3125,9030
20241106,112900,4090922730,3145,3125,3145,3120,7684
20241106,112800,4066874500,3125,3120,3125,3120,16545
20241106,112700,4015252580,3120,3120,3120,3115,524
20241106,112600,4013617805,3115,3120,3120,3110,936
20241106,112500,4010704285,3120,3115,3120,3110,517
20241106,112400,4009093135,3110,3115,3120,3110,508
20241106,112300,4007508740,3120,3120,3120,3115,1216
20241106,112200,4003719820,3120,3120,3120,3110,6109
20241106,112100,3984703515,3120,3120,3120,3110,6157
20241106,112000,3965542705,3120,3115,3120,3115,747
20241106,111900,3963215780,3120,3120,3120,3110,3352
20241106,111800,3952781150,3120,3115,3120,3115,3791
20241106,111700,3940970535,3115,3120,3120,3115,2087
20241106,111600,3934466665,3115,3120,3120,3115,914
20241106,111500,3931615640,3120,3120,3120,3115,899
20241106,111400,3928812835,3120,3120,3120,3115,764
20241106,111300,3926431950,3120,3120,3120,3115,2667
20241106,111200,3918119255,3120,3115,3120,3110,2449
20241106,111100,3910491185,3120,3120,3120,3115,489
20241106,111000,3908967085,3120,3110,3120,3110,7868
20241106,110900,3884458755,3115,3115,3115,3105,7427
20241106,110800,3861354840,3110,3125,3125,3110,16924
20241106,110700,3808638430,3120,3130,3130,3120,558
20241106,110600,3806894690,3120,3125,3125,3115,5368
20241106,110500,3790145930,3125,3130,3130,3120,7928
20241106,110400,3765362160,3135,3135,3140,3130,5951
20241106,110300,3746718745,3135,3145,3145,3135,2648
20241106,110200,3738405330,3140,3130,3145,3125,6414
20241106,110100,3718272770,3130,3130,3130,3115,2519
20241106,110000,3710407570,3120,3130,3140,3115,24700
20241106,105900,3633271675,3120,3140,3140,3120,13870
20241106,105800,3589886395,3140,3145,3145,3140,4369
20241106,105700,3576161460,3145,3140,3145,3140,1937
20241106,105600,3570072175,3145,3145,3145,3145,2333
20241106,105500,3562734890,3145,3145,3145,3145,2122
20241106,105400,3556061200,3140,3135,3140,3135,2918
20241106,105300,3546901180,3135,3150,3150,3130,19548
20241106,105200,3485505020,3145,3155,3155,3145,13692
20241106,105100,3442391740,3155,3155,3160,3155,139
20241106,105000,3441952795,3155,3160,3160,3150,1298
20241106,104900,3437860970,3160,3160,3160,3150,25088
20241106,104800,3358812715,3155,3155,3160,3155,11771
20241106,104700,3321675160,3155,3160,3160,3155,3534
20241106,104600,3310519620,3160,3165,3165,3160,2051
20241106,104500,3304033605,3165,3160,3165,3160,4576
20241106,104400,3289571940,3160,3165,3165,3160,15130
20241106,104300,3241746525,3165,3170,3170,3165,1646
20241106,104200,3236533705,3165,3165,3165,3165,547
20241106,104100,3234802450,3165,3165,3170,3165,3319
20241106,104000,3224296315,3165,3165,3165,3165,1477
20241106,103900,3219621610,3170,3165,3170,3165,1439
20241106,103800,3215067080,3170,3165,3170,3165,422
20241106,103700,3213731340,3165,3165,3165,3165,2043
20241106,103600,3207265245,3165,3175,3175,3165,4849
20241106,103500,3191898615,3175,3175,3175,3175,952
20241106,103400,3188876015,3170,3175,3175,3170,4222
20241106,103300,3175486775,3175,3175,3175,3175,375
20241106,103200,3174296150,3175,3175,3175,3175,839
20241106,103100,3171632325,3175,3175,3180,3175,6047
20241106,103000,3152406910,3180,3170,3180,3170,2402
20241106,102900,3144773575,3170,3175,3175,3170,502
20241106,102800,3143180725,3175,3170,3175,3160,8203
20241106,102700,3117236930,3175,3170,3175,3170,1046
20241106,102600,3113916110,3170,3170,3170,3170,3983
20241106,102500,3101290000,3170,3170,3170,3170,3
20241106,102400,3101280490,3170,3175,3175,3170,3262
20241106,102300,3090938645,3175,3180,3180,3175,2480
20241106,102200,3083063635,3175,3170,3185,3170,7096
20241106,102100,3060519300,3175,3170,3175,3165,6090
20241106,102000,3041214195,3170,3155,3170,3155,1981
20241106,101900,3034955045,3155,3170,3175,3155,10904
20241106,101800,3000513010,3170,3165,3170,3165,1482
20241106,101700,2995821585,3170,3170,3170,3165,104
20241106,101600,2995491910,3150,3165,3170,3150,17039
20241106,101500,2941639535,3165,3170,3170,3165,1606
20241106,101400,2936549255,3170,3170,3170,3170,4241
20241106,101300,2923105285,3180,3175,3180,3170,1099
20241106,101200,2919613990,3180,3180,3185,3180,7825
20241106,101100,2894729385,3180,3170,3180,3170,8924
20241106,101000,2866377595,3170,3175,3175,3170,2853
20241106,100900,2857328485,3170,3170,3175,3170,4285
20241106,100800,2843737895,3170,3170,3175,3170,2181
20241106,100700,2836823600,3170,3175,3175,3170,1312
20241106,100600,2832661805,3175,3175,3175,3175,258
20241106,100500,2831842655,3170,3160,3170,3160,14278
20241106,100400,2786678810,3160,3160,3165,3150,2860
20241106,100300,2777655055,3160,3175,3175,3150,7760
20241106,100200,2753183475,3150,3170,3175,3150,19872
20241106,100100,2690379520,3175,3175,3175,3170,4313
20241106,100000,2676699925,3180,3170,3180,3170,2651
20241106,095900,2668289950,3170,3170,3175,3170,1096
20241106,095800,2664812385,3175,3175,3175,3165,5544
20241106,095700,2647222380,3175,3185,3185,3170,11297
20241106,095600,2611403600,3180,3175,3180,3170,5199
20241106,095500,2594900910,3175,3175,3180,3170,14655
20241106,095400,2548383615,3170,3180,3180,3165,6077
20241106,095300,2529118560,3180,3155,3180,3155,13867
20241106,095200,2485263475,3160,3160,3165,3150,26856
20241106,095100,2400505415,3165,3160,3170,3160,2899
20241106,095000,2391330350,3160,3175,3185,3155,36142
20241106,094900,2276803445,3175,3180,3190,3175,13911
20241106,094800,2232600565,3180,3185,3190,3175,21889
20241106,094700,2163001040,3190,3190,3195,3180,15281
20241106,094600,2114325470,3190,3190,3195,3185,14636
20241106,094500,2067643205,3195,3195,3195,3190,2259
20241106,094400,2060429290,3190,3190,3200,3190,884
20241106,094300,2057609290,3190,3190,3195,3190,7755
20241106,094200,2032864030,3195,3190,3195,3190,191
20241106,094100,2032254660,3190,3190,3205,3185,22148
20241106,094000,1961589510,3190,3195,3195,3185,8038
20241106,093900,1935942155,3195,3185,3200,3185,15749
20241106,093800,1885722205,3185,3190,3195,3185,7249
20241106,093700,1862600575,3190,3190,3195,3185,5796
20241106,093600,1844127965,3185,3190,3200,3185,15155
20241106,093500,1795803945,3190,3200,3200,3190,1326
20241106,093400,1791563870,3200,3190,3200,3185,3547
20241106,093300,1780249305,3190,3200,3205,3185,39283
20241106,093200,1654823625,3200,3220,3220,3200,17681
20241106,093100,1598111680,3220,3225,3230,3220,9382
20241106,093000,1567884285,3225,3230,3230,3225,166
20241106,092900,1567348460,3230,3230,3230,3220,11136
20241106,092800,1531406075,3225,3220,3225,3220,1911
20241106,092700,1525251740,3220,3215,3220,3215,17272
20241106,092600,1469702505,3215,3215,3220,3210,3129
20241106,092500,1459652865,3215,3210,3215,3210,5024
20241106,092400,1443513755,3210,3215,3215,3210,3333
20241106,092300,1432812240,3215,3210,3215,3210,3239
20241106,092200,1422415045,3215,3215,3220,3215,5383
20241106,092100,1405108175,3215,3230,3230,3215,4984
20241106,092000,1389049800,3230,3230,3235,3225,3036
20241106,091900,1379238755,3230,3225,3230,3220,2360
20241106,091800,1371624550,3220,3230,3240,3220,2866
20241106,091700,1362377910,3230,3235,3240,3220,7221
20241106,091600,1339070860,3240,3245,3245,3235,3066
20241106,091500,1329141120,3250,3270,3270,3250,14952
20241106,091400,1280473575,3250,3255,3300,3250,12428
20241106,091300,1239706725,3270,3235,3300,3225,7985
20241106,091200,1213599430,3240,3225,3265,3225,15535
20241106,091100,1163294110,3225,3225,3225,3210,13609
20241106,091000,1119467925,3215,3230,3230,3210,20064
20241106,090900,1054885710,3230,3225,3240,3225,4118
20241106,090800,1041597750,3230,3215,3235,3215,5395
20241106,090700,1024175815,3215,3215,3235,3210,7074
20241106,090600,1001424755,3210,3255,3255,3200,55628
20241106,090500,822197825,3255,3255,3260,3250,2748
20241106,090400,813251710,3260,3250,3270,3230,79897
20241106,090300,554254035,3260,3250,3260,3230,15098
20241106,090200,505239425,3235,3185,3235,3185,20576
20241106,090100,439142510,3185,3270,3270,3180,74085
20241106,090000,200679645,3270,3285,3300,3240,58724