stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191500,96665685160,20000,20000,20000,20000,104273
20241104,191400,96665685160,20000,20000,20000,20000,0
20241104,191300,96665685160,20000,20000,20000,20000,0
20241104,191200,96665685160,20000,20000,20000,20000,0
20241104,191100,96665685160,20000,20000,20000,20000,0
20241104,191000,96665685160,20000,20000,20000,20000,0
20241104,190900,96665685160,20000,20000,20000,20000,0
20241104,190800,96665685160,20000,20000,20000,20000,0
20241104,190700,96665685160,20000,20000,20000,20000,0
20241104,190600,96665685160,20000,20000,20000,20000,0
20241104,190500,96665685160,20000,20000,20000,20000,0
20241104,190400,96665685160,20000,20000,20000,20000,0
20241104,190300,96665685160,20000,20000,20000,20000,0
20241104,190200,96665685160,20000,20000,20000,20000,0
20241104,190100,96665685160,20000,20000,20000,20000,0
20241104,190000,96665685160,20000,20000,20000,20000,0
20241104,185900,96665685160,20000,20000,20000,20000,0
20241104,185800,96665685160,20000,20000,20000,20000,0
20241104,185700,96665685160,20000,20000,20000,20000,0
20241104,185600,96665685160,20000,20000,20000,20000,0
20241104,185500,96665685160,20000,20000,20000,20000,0
20241104,185400,96665685160,20000,20000,20000,20000,0
20241104,185300,96665685160,20000,20000,20000,20000,0
20241104,185200,96665685160,20000,20000,20000,20000,0
20241104,185100,96665685160,20000,20000,20000,20000,0
20241104,185000,96665685160,20000,20000,20000,20000,0
20241104,184900,96665685160,20000,20000,20000,20000,0
20241104,184800,96665685160,20000,20000,20000,20000,0
20241104,184700,96665685160,20000,20000,20000,20000,0
20241104,184600,96665685160,20000,20000,20000,20000,0
20241104,184500,96665685160,20000,20000,20000,20000,104273
20241104,184400,96665685160,20000,20000,20000,20000,0
20241104,184300,96665685160,20000,20000,20000,20000,0
20241104,184200,96665685160,20000,20000,20000,20000,0
20241104,184100,96665685160,20000,20000,20000,20000,0
20241104,184000,96665685160,20000,20000,20000,20000,0
20241104,183900,96665685160,20000,20000,20000,20000,0
20241104,183800,96665685160,20000,20000,20000,20000,0
20241104,183700,96665685160,20000,20000,20000,20000,0
20241104,183600,96665685160,20000,20000,20000,20000,0
20241104,183500,96665685160,20000,20000,20000,20000,0
20241104,183400,96665685160,20000,20000,20000,20000,0
20241104,183300,96665685160,20000,20000,20000,20000,0
20241104,183200,96665685160,20000,20000,20000,20000,0
20241104,183100,96665685160,20000,20000,20000,20000,0
20241104,183000,96665685160,20000,20000,20000,20000,0
20241104,182900,96665685160,20000,20000,20000,20000,0
20241104,182800,96665685160,20000,20000,20000,20000,0
20241104,182700,96665685160,20000,20000,20000,20000,0
20241104,182600,96665685160,20000,20000,20000,20000,0
20241104,182500,96665685160,20000,20000,20000,20000,0
20241104,182400,96665685160,20000,20000,20000,20000,0
20241104,182300,96665685160,20000,20000,20000,20000,0
20241104,182200,96665685160,20000,20000,20000,20000,0
20241104,182100,96665685160,20000,20000,20000,20000,0
20241104,182000,96665685160,20000,20000,20000,20000,0
20241104,181900,96665685160,20000,20000,20000,20000,0
20241104,181800,96665685160,20000,20000,20000,20000,0
20241104,181700,96665685160,20000,20000,20000,20000,0
20241104,181600,96665685160,20000,20000,20000,20000,0
20241104,181500,96665685160,20000,20000,20000,20000,104273
20241104,181400,96665685160,20000,20000,20000,20000,0
20241104,181300,96665685160,20000,20000,20000,20000,0
20241104,181200,96665685160,20000,20000,20000,20000,0
20241104,181100,96665685160,20000,20000,20000,20000,0
20241104,181000,96665685160,20000,20000,20000,20000,0
20241104,180900,96665685160,20000,20000,20000,20000,0
20241104,180800,96665685160,20000,20000,20000,20000,0
20241104,180700,96665685160,20000,20000,20000,20000,0
20241104,180600,96665685160,20000,20000,20000,20000,0
20241104,180500,96665685160,20000,20000,20000,20000,0
20241104,180400,96665685160,20000,20000,20000,20000,0
20241104,180300,96665685160,20000,20000,20000,20000,0
20241104,180200,96665685160,20000,20000,20000,20000,0
20241104,180100,96665685160,20000,20000,20000,20000,0
20241104,180000,96665685160,20000,20000,20000,20000,0
20241104,175900,96665685160,20000,20000,20000,20000,0
20241104,175800,96665685160,20000,20000,20000,20000,0
20241104,175700,96665685160,20000,20000,20000,20000,0
20241104,175600,96665685160,20000,20000,20000,20000,0
20241104,175500,96665685160,20000,20000,20000,20000,0
20241104,175400,96665685160,20000,20000,20000,20000,0
20241104,175300,96665685160,20000,20000,20000,20000,0
20241104,175200,96665685160,20000,20000,20000,20000,0
20241104,175100,96665685160,20000,20000,20000,20000,0
20241104,175000,96665685160,20000,20000,20000,20000,0
20241104,174900,96665685160,20000,20000,20000,20000,0
20241104,174800,96665685160,20000,20000,20000,20000,0
20241104,174700,96665685160,20000,20000,20000,20000,0
20241104,174600,96665685160,20000,20000,20000,20000,0
20241104,174500,96665685160,20000,20000,20000,20000,104273
20241104,174400,96665685160,20000,20000,20000,20000,0
20241104,174300,96665685160,20000,20000,20000,20000,0
20241104,174200,96665685160,20000,20000,20000,20000,0
20241104,174100,96665685160,20000,20000,20000,20000,0
20241104,174000,96665685160,20000,20000,20000,20000,0
20241104,173900,96665685160,20000,20000,20000,20000,0
20241104,173800,96665685160,20000,20000,20000,20000,0
20241104,173700,96665685160,20000,20000,20000,20000,0
20241104,173600,96665685160,20000,20000,20000,20000,0
20241104,173500,96665685160,20000,20000,20000,20000,0
20241104,173400,96665685160,20000,20000,20000,20000,0
20241104,173300,96665685160,20000,20000,20000,20000,0
20241104,173200,96665685160,20000,20000,20000,20000,0
20241104,173100,96665685160,20000,20000,20000,20000,0
20241104,173000,96665685160,20000,20000,20000,20000,0
20241104,172900,96665685160,20000,20000,20000,20000,0
20241104,172800,96665685160,20000,20000,20000,20000,0
20241104,172700,96665685160,20000,20000,20000,20000,0
20241104,172600,96665685160,20000,20000,20000,20000,0
20241104,172500,96665685160,20000,20000,20000,20000,0
20241104,172400,96665685160,20000,20000,20000,20000,0
20241104,172300,96665685160,20000,20000,20000,20000,0
20241104,172200,96665685160,20000,20000,20000,20000,0
20241104,172100,96665685160,20000,20000,20000,20000,0
20241104,172000,96665685160,20000,20000,20000,20000,0
20241104,171900,96665685160,20000,20000,20000,20000,0
20241104,171800,96665685160,20000,20000,20000,20000,0
20241104,171700,96665685160,20000,20000,20000,20000,0
20241104,171600,96665685160,20000,20000,20000,20000,0
20241104,171500,96665685160,20000,20000,20000,20000,104273
20241104,171400,96665685160,20000,20000,20000,20000,0
20241104,171300,96665685160,20000,20000,20000,20000,0
20241104,171200,96665685160,20000,20000,20000,20000,0
20241104,171100,96665685160,20000,20000,20000,20000,0
20241104,171000,96665685160,20000,20000,20000,20000,0
20241104,170900,96665685160,20000,20000,20000,20000,0
20241104,170800,96665685160,20000,20000,20000,20000,0
20241104,170700,96665685160,20000,20000,20000,20000,0
20241104,170600,96665685160,20000,20000,20000,20000,0
20241104,170500,96665685160,20000,20000,20000,20000,0
20241104,170400,96665685160,20000,20000,20000,20000,0
20241104,170300,96665685160,20000,20000,20000,20000,0
20241104,170200,96665685160,20000,20000,20000,20000,0
20241104,170100,96665685160,20000,20000,20000,20000,0
20241104,170000,96665685160,20000,20000,20000,20000,0
20241104,165900,96665685160,20000,20000,20000,20000,0
20241104,165800,96665685160,20000,20000,20000,20000,0
20241104,165700,96665685160,20000,20000,20000,20000,0
20241104,165600,96665685160,20000,20000,20000,20000,0
20241104,165500,96665685160,20000,20000,20000,20000,0
20241104,165400,96665685160,20000,20000,20000,20000,0
20241104,165300,96665685160,20000,20000,20000,20000,0
20241104,165200,96665685160,20000,20000,20000,20000,0
20241104,165100,96665685160,20000,20000,20000,20000,0
20241104,165000,96665685160,20000,20000,20000,20000,0
20241104,164900,96665685160,20000,20000,20000,20000,0
20241104,164800,96665685160,20000,20000,20000,20000,0
20241104,164700,96665685160,20000,20000,20000,20000,0
20241104,164600,96665685160,20000,20000,20000,20000,0
20241104,164500,96665685160,20000,20000,20000,20000,104273
20241104,164400,96665685160,20000,20000,20000,20000,0
20241104,164300,96665685160,20000,20000,20000,20000,0
20241104,164200,96665685160,20000,20000,20000,20000,0
20241104,164100,96665685160,20000,20000,20000,20000,0
20241104,164000,96665685160,20000,20000,20000,20000,0
20241104,163900,96665685160,20000,20000,20000,20000,0
20241104,163800,96665685160,20000,20000,20000,20000,0
20241104,163700,96665685160,20000,20000,20000,20000,0
20241104,163600,96665685160,20000,20000,20000,20000,0
20241104,163500,96665685160,20000,20000,20000,20000,0
20241104,163400,96665685160,20000,20000,20000,20000,0
20241104,163300,96665685160,20000,20000,20000,20000,0
20241104,163200,96665685160,20000,20000,20000,20000,0
20241104,163100,96665685160,20000,20000,20000,20000,0
20241104,163000,96665685160,20000,20000,20000,20000,0
20241104,162900,96665685160,20000,20000,20000,20000,0
20241104,162800,96665685160,20000,20000,20000,20000,0
20241104,162700,96665685160,20000,20000,20000,20000,0
20241104,162600,96665685160,20000,20000,20000,20000,0
20241104,162500,96665685160,20000,20000,20000,20000,0
20241104,162400,96665685160,20000,20000,20000,20000,0
20241104,162300,96665685160,20000,20000,20000,20000,0
20241104,162200,96665685160,20000,20000,20000,20000,0
20241104,162100,96665685160,20000,20000,20000,20000,0
20241104,162000,96665685160,20000,20000,20000,20000,0
20241104,161900,96665685160,20000,20000,20000,20000,0
20241104,161800,96665685160,20000,20000,20000,20000,0
20241104,161700,96665685160,20000,20000,20000,20000,0
20241104,161600,96665685160,20000,20000,20000,20000,0
20241104,161500,96665685160,20000,20000,20000,20000,104273
20241104,161400,96665685160,20000,20000,20000,20000,0
20241104,161300,96665685160,20000,20000,20000,20000,0
20241104,161200,96665685160,20000,20000,20000,20000,0
20241104,161100,96665685160,20000,20000,20000,20000,0
20241104,161000,96665685160,20000,20000,20000,20000,0
20241104,160900,96665685160,20000,20000,20000,20000,0
20241104,160800,96665685160,20000,20000,20000,20000,0
20241104,160700,96665685160,20000,20000,20000,20000,0
20241104,160600,96665685160,20000,20000,20000,20000,0
20241104,160500,96665685160,20000,20000,20000,20000,0
20241104,160400,96665685160,20000,20000,20000,20000,0
20241104,160300,96665685160,20000,20000,20000,20000,0
20241104,160200,96665685160,20000,20000,20000,20000,0
20241104,160100,96665685160,20000,20000,20000,20000,0
20241104,160000,96665685160,20000,20000,20000,20000,0
20241104,155900,96665685160,20000,20000,20000,20000,0
20241104,155800,96665685160,20000,20000,20000,20000,0
20241104,155700,96665685160,20000,20000,20000,20000,0
20241104,155600,96665685160,20000,20000,20000,20000,0
20241104,155500,96665685160,20000,20000,20000,20000,0
20241104,155400,96665685160,20000,20000,20000,20000,0
20241104,155300,96665685160,20000,20000,20000,20000,0
20241104,155200,96665685160,20000,20000,20000,20000,0
20241104,155100,96665685160,20000,20000,20000,20000,0
20241104,155000,96665685160,20000,20000,20000,20000,0
20241104,154900,96665685160,20000,20000,20000,20000,0
20241104,154800,96665685160,20000,20000,20000,20000,0
20241104,154700,96665685160,20000,20000,20000,20000,0
20241104,154600,96665685160,20000,20000,20000,20000,0
20241104,154500,96665685160,20000,20000,20000,20000,104273
20241104,154400,96665685160,20000,20000,20000,20000,0
20241104,154300,96665685160,20000,20000,20000,20000,0
20241104,154200,96665685160,20000,20000,20000,20000,0
20241104,154100,96665685160,20000,20000,20000,20000,0
20241104,154000,96665685160,20000,20000,20000,20000,0
20241104,153900,96665685160,20000,20000,20000,20000,0
20241104,153800,96665685160,20000,20000,20000,20000,0
20241104,153700,96665685160,20000,20000,20000,20000,0
20241104,153600,96665685160,20000,20000,20000,20000,0
20241104,153500,96665685160,20000,20000,20000,20000,0
20241104,153400,96665685160,20000,20000,20000,20000,0
20241104,153300,96665685160,20000,20000,20000,20000,0
20241104,153200,96665685160,20000,20000,20000,20000,0
20241104,153100,96665685160,20000,20000,20000,20000,0
20241104,153000,96665685160,20000,20000,20000,20000,104273
20241104,152900,94580225160,20050,20050,20050,20050,0
20241104,152800,94580225160,20050,20050,20050,20050,0
20241104,152700,94580225160,20050,20050,20050,20050,0
20241104,152600,94580225160,20050,20050,20050,20050,0
20241104,152500,94580225160,20050,20050,20050,20050,0
20241104,152400,94580225160,20050,20050,20050,20050,0
20241104,152300,94580225160,20050,20050,20050,20050,0
20241104,152200,94580225160,20050,20050,20050,20050,0
20241104,152100,94580225160,20050,20050,20050,20050,0
20241104,152000,94580225160,20050,20050,20050,20050,0
20241104,151900,94580225160,20050,20050,20050,20000,5172
20241104,151800,94476574710,20000,20000,20050,20000,6671
20241104,151700,94342862310,20050,20000,20050,20000,11461
20241104,151600,94113313560,20050,20000,20050,19990,14196
20241104,151500,93829060590,20050,20050,20050,20000,11366
20241104,151400,93601489490,20050,20000,20050,20000,10978
20241104,151300,93381777690,20050,20050,20050,20000,11338
20241104,151200,93154751740,20050,20000,20050,20000,4461
20241104,151100,93065392190,20050,20000,20050,19990,19270
20241104,151000,92679843760,20000,19980,20000,19960,22923
20241104,150900,92221920980,19970,19970,19980,19950,14641
20241104,150800,91929619790,19970,19970,19970,19960,7598
20241104,150700,91777932710,19970,19970,19970,19960,3922
20241104,150600,91699636510,19970,19960,19970,19960,9089
20241104,150500,91518193730,19960,19980,19980,19960,11493
20241104,150400,91288654300,19980,19980,20000,19970,11342
20241104,150300,91062002940,19990,20000,20000,19980,24270
20241104,150200,90576914740,20000,19990,20000,19990,5335
20241104,150100,90470255040,19990,20000,20000,19990,2728
20241104,150000,90415715660,20000,19990,20000,19980,17140
20241104,145900,90073076800,20000,19990,20000,19990,6182
20241104,145800,89949451460,20000,20000,20050,19990,6865
20241104,145700,89812131530,20050,19990,20050,19990,3821
20241104,145600,89735663440,20000,20000,20050,19990,25697
20241104,145500,89221055550,20050,20000,20050,19990,3350
20241104,145400,89154021950,20050,20050,20050,19990,9004
20241104,145300,88973900390,20050,20050,20050,20000,2180
20241104,145200,88930267540,20050,20000,20050,19990,2809
20241104,145100,88874053120,20050,20000,20050,20000,4407
20241104,145000,88785866470,20050,20050,20050,20000,2429
20241104,144900,88737223370,20050,20050,20050,20000,3081
20241104,144800,88675507170,20050,20000,20050,20000,18414
20241104,144700,88307121220,20050,20050,20050,20000,1880
20241104,144600,88269462620,20000,20000,20050,20000,4950
20241104,144500,88170336420,20050,19990,20050,19980,19968
20241104,144400,87771043410,19990,19970,19990,19970,16289
20241104,144300,87445614640,19970,19960,19980,19950,3813
20241104,144200,87369491270,19960,19960,19970,19960,5118
20241104,144100,87267310160,19970,19960,19970,19950,3289
20241104,144000,87201661520,19960,19950,19970,19950,4162
20241104,143900,87118589850,19960,19960,19960,19950,2366
20241104,143800,87071373250,19950,19960,19960,19950,2609
20241104,143700,87019311750,19960,19950,19960,19940,3590
20241104,143600,86947676800,19950,19950,19960,19940,4022
20241104,143500,86867433930,19950,19960,19960,19950,3415
20241104,143400,86799283060,19960,19950,19960,19950,2496
20241104,143300,86749470240,19950,19950,19960,19940,2816
20241104,143200,86693292650,19950,19950,19950,19940,3239
20241104,143100,86628692860,19950,19950,19950,19940,9470
20241104,143000,86439778130,19950,19950,19950,19940,1997
20241104,142900,86399947390,19950,19940,19950,19940,2367
20241104,142800,86352735520,19950,19930,19950,19930,2086
20241104,142700,86311142370,19940,19950,19950,19930,3593
20241104,142600,86239496550,19950,19940,19950,19930,2289
20241104,142500,86193861810,19930,19930,19950,19930,4279
20241104,142400,86108563230,19930,19940,19950,19930,3027
20241104,142300,86048199290,19940,19950,19950,19940,3269
20241104,142200,85983005370,19950,19950,19950,19940,1444
20241104,142100,85954204500,19950,19950,19960,19930,3371
20241104,142000,85886976410,19950,19940,19960,19940,4785
20241104,141900,85791508500,19950,19910,19950,19910,4827
20241104,141800,85695299120,19920,19960,19960,19890,47590
20241104,141700,84747155030,19960,19970,19970,19950,6593
20241104,141600,84615562140,19970,19970,19980,19960,9714
20241104,141500,84421549780,19970,19950,19970,19950,4259
20241104,141400,84336547410,19960,19960,19960,19950,2829
20241104,141300,84280087140,19960,19960,19960,19950,1742
20241104,141200,84245326190,19960,19950,19960,19940,1815
20241104,141100,84209118490,19950,19950,19960,19940,2660
20241104,141000,84156057270,19950,19950,19950,19930,3357
20241104,140900,84089129720,19950,19940,19950,19930,2797
20241104,140800,84033370890,19940,19950,19960,19940,4661
20241104,140700,83940412850,19950,19920,19960,19910,7319
20241104,140600,83794579290,19920,19950,19950,19920,4678
20241104,140500,83701334330,19940,19950,19960,19940,6555
20241104,140400,83570577060,19960,19960,19960,19950,2742
20241104,140300,83515868590,19960,19970,19970,19950,3837
20241104,140200,83439284790,19970,19970,19970,19960,1877
20241104,140100,83401813790,19970,19980,19980,19960,5591
20241104,140000,83290158720,19980,19980,19990,19970,7635
20241104,135900,83137615150,19980,19990,19990,19980,774
20241104,135800,83122147650,19990,19980,19990,19980,2158
20241104,135700,83079024080,19980,19990,20000,19980,3594
20241104,135600,83007176470,20000,20000,20000,19980,1700
20241104,135500,82973192920,20000,20000,20000,19990,1373
20241104,135400,82945742760,20000,19990,20000,19980,3621
20241104,135300,82873343140,19990,19980,20000,19970,7464
20241104,135200,82724181690,19990,20000,20000,19980,2695
20241104,135100,82670308720,20000,20000,20000,19980,3698
20241104,135000,82596383640,20000,20000,20000,19980,14230
20241104,134900,82311838300,20000,19990,20000,19980,2681
20241104,134800,82258260510,20000,19990,20000,19990,3721
20241104,134700,82183864240,20000,19990,20000,19990,1999
20241104,134600,82143895110,19990,20000,20000,19990,1140
20241104,134500,82121103760,20000,19980,20000,19980,5992
20241104,134400,82001333670,19990,19990,19990,19980,2414
20241104,134300,81953098560,19990,19980,20000,19980,2317
20241104,134200,81906780820,19990,19990,20000,19980,2300
20241104,134100,81860807830,19990,20000,20000,19980,5575
20241104,134000,81749354170,20000,19990,20000,19990,1896
20241104,133900,81711446510,20000,19990,20050,19990,9191
20241104,133800,81527641840,20000,20050,20050,19980,4643
20241104,133700,81434805330,20050,19990,20050,19990,17416
20241104,133600,81086473610,19990,19990,20000,19990,1654
20241104,133500,81053405720,19990,19980,20000,19980,6703
20241104,133400,80919426030,19980,19970,19990,19970,3319
20241104,133300,80853119300,19970,19950,19970,19950,2473
20241104,133200,80803757600,19960,19930,19960,19930,4459
20241104,133100,80714846560,19930,19920,19930,19910,4046
20241104,133000,80634247870,19930,19930,19930,19920,1868
20241104,132900,80597032290,19920,19920,19930,19920,5474
20241104,132800,80487987390,19920,19930,19930,19920,3476
20241104,132700,80418742720,19930,19920,19930,19920,3785
20241104,132600,80343339130,19920,19940,19940,19920,5475
20241104,132500,80234258140,19930,19930,19940,19930,1932
20241104,132400,80195749980,19930,19930,19940,19910,9672
20241104,132300,80003067670,19930,19920,19940,19920,4554
20241104,132200,79912324960,19910,19930,19930,19910,19480
20241104,132100,79524326200,19920,19960,19970,19920,13515
20241104,132000,79254790760,19960,19980,19980,19960,10172
20241104,131900,79051673430,19980,20000,20000,19980,8108
20241104,131800,78889655830,19990,19990,20000,19980,3791
20241104,131700,78813881700,19980,19990,20000,19980,4427
20241104,131600,78725392690,19980,19980,19990,19980,1032
20241104,131500,78704769070,19990,20000,20050,19980,8567
20241104,131400,78533482370,20000,20000,20050,19990,9369
20241104,131300,78346097470,19990,19990,20000,19980,6541
20241104,131200,78215338660,19990,19980,19990,19980,3681
20241104,131100,78141764790,19990,19990,20000,19980,3236
20241104,131000,78077092260,19990,19980,19990,19970,2187
20241104,130900,78033400690,19980,19980,19990,19970,8344
20241104,130800,77866703970,19980,20000,20000,19980,11771
20241104,130700,77631432850,20000,19990,20000,19990,2185
20241104,130600,77587741530,19990,20000,20000,19990,6638
20241104,130500,77454999030,20000,20000,20050,20000,4003
20241104,130400,77374936580,20050,20000,20050,19980,7443
20241104,130300,77226037890,19990,20000,20050,19990,4235
20241104,130200,77141313940,20050,20050,20050,20000,10329
20241104,130100,76934402340,20000,19990,20050,19980,7356
20241104,130000,76787269840,19990,20000,20050,19980,31878
20241104,125900,76149864210,20050,20000,20050,20000,3807
20241104,125800,76073716960,20050,20050,20050,20000,3798
20241104,125700,75997694760,20050,20000,20050,20000,5078
20241104,125600,75896101360,20000,20000,20050,20000,6944
20241104,125500,75757155660,20000,20000,20050,20000,1661
20241104,125400,75723912460,20000,20000,20050,20000,1609
20241104,125300,75691714710,20000,20000,20050,20000,3992
20241104,125200,75611869710,20000,20050,20050,20000,845
20241104,125100,75594956110,20000,20050,20050,20000,2940
20241104,125000,75536129010,20000,20050,20050,20000,2132
20241104,124900,75493484060,20000,20000,20050,20000,8723
20241104,124800,75319008760,20000,20000,20050,20000,2289
20241104,124700,75273218710,20050,20000,20050,20000,3509
20241104,124600,75203015060,20000,20000,20050,20000,2066
20241104,124500,75161665710,20050,20050,20050,20000,3451
20241104,124400,75092631960,20050,20050,20050,20000,1866
20241104,124300,75055300260,20050,20000,20050,20000,869
20241104,124200,75037902210,20000,20000,20050,20000,2188
20241104,124100,74994106860,20050,20000,20050,19990,6675
20241104,124000,74860572150,20050,20050,20050,20000,25038
20241104,123900,74359691300,20050,20000,20050,20000,1240
20241104,123800,74334861250,20050,20050,20050,20000,8547
20241104,123700,74163914100,20000,20050,20050,20000,1639
20241104,123600,74131085700,20050,20050,20050,20000,2927
20241104,123500,74072462000,20050,20000,20050,20000,2211
20241104,123400,74028174350,20050,20050,20100,20000,7240
20241104,123300,73883032350,20050,20100,20100,20050,6842
20241104,123200,73745819200,20100,20050,20100,20050,1650
20241104,123100,73712714250,20050,20050,20100,20050,1401
20241104,123000,73684608200,20100,20100,20100,20050,5067
20241104,122900,73582999450,20100,20050,20100,20050,1289
20241104,122800,73557147800,20100,20100,20100,20050,3954
20241104,122700,73477798850,20100,20100,20100,20050,2296
20241104,122600,73431680900,20100,20050,20100,20050,670
20241104,122500,73418241450,20100,20050,20100,20050,4019
20241104,122400,73337596350,20050,20000,20100,20000,9644
20241104,122300,73144249450,20050,20050,20050,20000,9284
20241104,122200,72958123150,20050,20050,20050,20000,3274
20241104,122100,72892548500,20050,20000,20050,20000,2032
20241104,122000,72851901550,20000,20000,20050,20000,10490
20241104,121900,72641615550,20000,20000,20050,20000,1437
20241104,121800,72612871200,20000,20000,20050,20000,2083
20241104,121700,72571168900,20050,20050,20050,20000,1559
20241104,121600,72539962250,20050,20000,20050,20000,1610
20241104,121500,72507747400,20050,20000,20050,20000,1131
20241104,121400,72485106450,20050,20050,20050,20000,1732
20241104,121300,72450424100,20050,20000,20050,20000,1943
20241104,121200,72411530900,20050,20050,20050,20000,1082
20241104,121100,72389873550,20000,20000,20050,20000,2294
20241104,121000,72343912050,20000,20050,20050,20000,1083
20241104,120900,72322232150,20050,20000,20050,20000,2043
20241104,120800,72281353850,20000,20050,20050,20000,3377
20241104,120700,72213755050,20050,20000,20050,20000,4561
20241104,120600,72122363650,20000,20000,20050,20000,1886
20241104,120500,72084630100,20050,20050,20050,20000,2432
20241104,120400,72035951900,20050,20050,20100,20000,2146
20241104,120300,71992959550,20050,20050,20100,20000,14292
20241104,120200,71706235900,20000,20000,20050,20000,1437
20241104,120100,71677492700,20000,20050,20050,20000,1367
20241104,120000,71650140800,20050,20000,20050,20000,3225
20241104,115900,71585622800,20000,20050,20050,20000,5055
20241104,115800,71484512350,20050,20050,20100,20000,17394
20241104,115700,71135784050,20050,20050,20100,20050,3073
20241104,115600,71074143700,20050,20150,20150,20050,8174
20241104,115500,70909905950,20150,20050,20150,20050,19180
20241104,115400,70524434050,20050,20050,20100,20050,5850
20241104,115300,70406909800,20050,20150,20150,20050,18173
20241104,115200,70041638550,20150,20150,20150,20100,4541
20241104,115100,69950206850,20100,20150,20150,20100,2803
20241104,115000,69893787350,20150,20150,20150,20100,6422
20241104,114900,69764408800,20150,20100,20150,20100,3452
20241104,114800,69694904750,20100,20100,20150,20100,2538
20241104,114700,69643848200,20150,20100,20150,20100,2791
20241104,114600,69587675650,20100,20100,20150,20050,19790
20241104,114500,69189831900,20050,20050,20100,20050,4387
20241104,114400,69101806450,20100,20050,20100,20050,5007
20241104,114300,69001225950,20100,20100,20100,20050,5153
20241104,114200,68897872950,20100,20050,20100,20050,4427
20241104,114100,68808969500,20050,20100,20100,20050,3364
20241104,114000,68741376500,20050,20100,20100,20050,3129
20241104,113900,68678595500,20050,20050,20100,20050,6496
20241104,113800,68548198700,20050,20050,20100,20050,1259
20241104,113700,68522929900,20050,20050,20100,20050,8146
20241104,113600,68359560250,20100,20050,20100,20000,21766
20241104,113500,67923103450,20000,20000,20050,20000,4429
20241104,113400,67834458500,20050,20000,20050,20000,2461
20241104,113300,67785222150,20050,20000,20050,20000,2100
20241104,113200,67743191100,20050,20050,20050,20000,2166
20241104,113100,67699829400,20050,20000,20050,20000,1281
20241104,113000,67674196500,20000,20000,20050,20000,2812
20241104,112900,67617952800,20000,20050,20100,20000,9369
20241104,112800,67430142250,20100,20100,20100,20050,3716
20241104,112700,67355594700,20100,20050,20100,20050,13531
20241104,112600,67083694550,20100,20050,20100,20050,4486
20241104,112500,66993585200,20050,20050,20100,20050,1273
20241104,112400,66968027650,20100,20100,20100,20050,13649
20241104,112300,66693938650,20050,20050,20100,20050,5139
20241104,112200,66590798350,20100,20050,20100,20050,1770
20241104,112100,66555260000,20050,20050,20100,20050,4027
20241104,112000,66474499350,20100,20050,20100,20000,19904
20241104,111900,66075263650,20050,20100,20100,20050,10852
20241104,111800,65857604850,20100,20100,20100,20050,16102
20241104,111700,65534657200,20100,20100,20100,20050,7122
20241104,111600,65391630950,20100,20000,20100,20000,20413
20241104,111500,64982040750,20050,20050,20100,20050,34263
20241104,111400,64294516500,20100,20100,20100,20050,7210
20241104,111300,64149704550,20050,20050,20100,20000,16446
20241104,111200,63820012750,20050,20050,20050,20000,15700
20241104,111100,63505319050,20000,19950,20050,19950,58754
20241104,111000,62331191450,19960,19960,19960,19950,7063
20241104,110900,62190240390,19960,19940,19960,19930,9099
20241104,110800,62008758820,19940,19920,19940,19910,6492
20241104,110700,61879420120,19920,19910,19930,19900,5959
20241104,110600,61760760240,19910,19900,19910,19900,1687
20241104,110500,61727176320,19910,19890,19920,19880,7092
20241104,110400,61586048830,19890,19880,19890,19870,4881
20241104,110300,61489034510,19870,19860,19880,19850,3628
20241104,110200,61416977280,19860,19860,19870,19850,3379
20241104,110100,61349874610,19870,19860,19890,19850,3088
20241104,110000,61288561190,19860,19870,19900,19850,7473
20241104,105900,61139989280,19870,19880,19880,19850,4585
20241104,105800,61048920210,19870,19870,19880,19860,4304
20241104,105700,60963400830,19880,19890,19900,19870,2449
20241104,105600,60914723760,19900,19880,19900,19860,9743
20241104,105500,60721040240,19890,19950,19950,19880,20292
20241104,105400,60316941870,19940,19950,19960,19940,12076
20241104,105300,60076029240,19950,19930,19950,19930,11632
20241104,105200,59844113020,19930,19930,19940,19930,2582
20241104,105100,59792640350,19930,19930,19940,19930,5216
20241104,105000,59688650750,19930,19920,19940,19910,21082
20241104,104900,59268636940,19920,19890,19920,19870,23010
20241104,104800,58810713580,19890,19870,19900,19860,13074
20241104,104700,58550788760,19870,19860,19870,19850,3186
20241104,104600,58487509670,19860,19870,19870,19850,3070
20241104,104500,58426539850,19860,19810,19870,19810,21482
20241104,104400,58000376460,19820,19820,19820,19810,3558
20241104,104300,57929880620,19810,19820,19830,19810,6114
20241104,104200,57808698710,19820,19840,19840,19820,6928
20241104,104100,57671369580,19840,19840,19840,19820,3059
20241104,104000,57610716350,19840,19810,19850,19810,7409
20241104,103900,57463835490,19810,19830,19830,19810,3798
20241104,103800,57388559960,19820,19850,19860,19820,12525
20241104,103700,57140039980,19850,19860,19870,19850,4082
20241104,103600,57058966920,19860,19870,19880,19850,4711
20241104,103500,56965370350,19870,19840,19880,19840,5363
20241104,103400,56858871390,19850,19880,19880,19850,3555
20241104,103300,56788250830,19880,19840,19890,19830,11587
20241104,103200,56558306860,19840,19850,19850,19840,12048
20241104,103100,56319220950,19840,19880,19890,19840,18048
20241104,103000,55960711500,19890,19890,19900,19880,5822
20241104,102900,55844923540,19900,19900,19900,19890,2676
20241104,102800,55791683080,19890,19890,19900,19880,10100
20241104,102700,55590780520,19890,19880,19900,19880,6657
20241104,102600,55458374850,19890,19880,19890,19870,12249
20241104,102500,55214854220,19890,19870,19890,19860,7775
20241104,102400,55060308420,19870,19860,19870,19860,4006
20241104,102300,54980736960,19870,19890,19890,19860,8001
20241104,102200,54821717660,19890,19890,19900,19880,5490
20241104,102100,54712528340,19890,19900,19910,19890,15504
20241104,102000,54404036230,19890,19860,19900,19850,9660
20241104,101900,54212032440,19860,19860,19870,19860,4724
20241104,101800,54118197030,19860,19880,19880,19860,5953
20241104,101700,53999913540,19870,19890,19900,19870,9554
20241104,101600,53809935230,19900,19890,19900,19880,24848
20241104,101500,53315617060,19880,19820,19880,19810,20935
20241104,101400,52900052800,19810,19820,19820,19800,5236
20241104,101300,52796320870,19810,19830,19840,19810,10386
20241104,101200,52590441720,19830,19830,19860,19830,22534
20241104,101100,52143377670,19830,19860,19870,19830,16849
20241104,101000,51808825290,19870,19850,19870,19840,18543
20241104,100900,51440717160,19850,19820,19880,19820,36951
20241104,100800,50707039060,19830,19770,19840,19770,48842
20241104,100700,49739562480,19770,19770,19780,19770,7697
20241104,100600,49587360280,19780,19790,19810,19780,19322
20241104,100500,49204898110,19800,19730,19800,19720,46413
20241104,100400,48287588980,19730,19700,19740,19680,17977
20241104,100300,47933297880,19710,19700,19720,19690,7781
20241104,100200,47779973970,19700,19660,19700,19650,15514
20241104,100100,47474747630,19660,19610,19660,19590,22854
20241104,100000,47026168860,19610,19590,19630,19580,20195
20241104,095900,46630165180,19590,19620,19630,19580,27853
20241104,095800,46084403440,19620,19650,19670,19610,23135
20241104,095700,45630162450,19640,19690,19700,19640,23121
20241104,095600,45175399370,19690,19640,19690,19630,23550
20241104,095500,44712466360,19650,19590,19660,19580,10644
20241104,095400,44503667950,19590,19590,19650,19580,27412
20241104,095300,43966330890,19590,19640,19650,19590,40396
20241104,095200,43173574680,19640,19610,19650,19600,11237
20241104,095100,42953058360,19620,19600,19620,19580,13577
20241104,095000,42686984590,19600,19630,19630,19590,17043
20241104,094900,42352767130,19620,19620,19630,19610,11899
20241104,094800,42119319750,19630,19630,19630,19610,17519
20241104,094700,41775574970,19620,19580,19650,19580,17462
20241104,094600,41433139810,19580,19600,19600,19540,74449
20241104,094500,39976950090,19590,19570,19630,19530,35526
20241104,094400,39280590910,19570,19450,19580,19420,44084
20241104,094300,38421066630,19430,19400,19440,19350,69810
20241104,094200,37067617290,19410,19480,19480,19400,98714
20241104,094100,35148887500,19480,19520,19520,19470,135081
20241104,094000,32514804430,19530,19550,19550,19520,47628
20241104,093900,31584550420,19540,19560,19570,19540,33772
20241104,093800,30924331430,19570,19580,19590,19560,45598
20241104,093700,30032126800,19570,19600,19610,19570,41511
20241104,093600,29218875550,19600,19610,19610,19590,18260
20241104,093500,28861012010,19610,19610,19620,19600,27917
20241104,093400,28313751650,19610,19620,19620,19600,23581
20241104,093300,27851359830,19620,19630,19640,19610,13702
20241104,093200,27582507500,19630,19650,19670,19630,19065
20241104,093100,27207910850,19650,19690,19690,19620,44923
20241104,093000,26324917030,19690,19730,19730,19680,74108
20241104,092900,24864779440,19730,19730,19740,19720,5751
20241104,092800,24751316610,19720,19740,19750,19720,11708
20241104,092700,24520315130,19750,19750,19790,19740,14485
20241104,092600,24234000560,19740,19750,19750,19720,15639
20241104,092500,23925343090,19750,19820,19820,19730,57917
20241104,092400,22779790740,19820,19830,19900,19820,20804
20241104,092300,22366913120,19830,19820,19870,19820,10883
20241104,092200,22150961810,19830,19870,19870,19810,9718
20241104,092100,21958185660,19870,19930,19930,19820,24870
20241104,092000,21464371990,19920,19850,19930,19840,18634
20241104,091900,21094038230,19840,19800,19860,19770,19792
20241104,091800,20701675170,19800,19750,19800,19750,19488
20241104,091700,20316474700,19760,19830,19830,19750,30442
20241104,091600,19714172060,19830,19860,19870,19820,13684
20241104,091500,19442597470,19850,19850,19860,19840,13990
20241104,091400,19164977820,19850,19870,19880,19840,32538
20241104,091300,18518843740,19880,19860,19880,19840,17791
20241104,091200,18165450310,19860,19830,19860,19810,34991
20241104,091100,17471300650,19820,19800,19830,19750,15635
20241104,091000,17161869360,19800,19840,19850,19730,26327
20241104,090900,16640684910,19830,19790,19840,19750,33742
20241104,090800,15972650820,19790,19800,19820,19790,15887
20241104,090700,15658116770,19800,19770,19820,19760,41161
20241104,090600,14843383910,19770,19560,19790,19550,90357
20241104,090500,13068707280,19560,19620,19630,19560,106956
20241104,090400,10973815220,19600,19650,19670,19600,90854
20241104,090300,9190766140,19650,19720,19720,19630,91651
20241104,090200,7386223750,19710,19880,19880,19710,115565
20241104,090100,5098880440,19880,19890,19930,19860,37584
20241104,090000,4351838070,19880,20050,20100,19880,206634