stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,191500,80321918870,20400,20400,20400,20400,114644
20241105,191400,80321918870,20400,20400,20400,20400,0
20241105,191300,80321918870,20400,20400,20400,20400,0
20241105,191200,80321918870,20400,20400,20400,20400,0
20241105,191100,80321918870,20400,20400,20400,20400,0
20241105,191000,80321918870,20400,20400,20400,20400,0
20241105,190900,80321918870,20400,20400,20400,20400,0
20241105,190800,80321918870,20400,20400,20400,20400,0
20241105,190700,80321918870,20400,20400,20400,20400,0
20241105,190600,80321918870,20400,20400,20400,20400,0
20241105,190500,80321918870,20400,20400,20400,20400,0
20241105,190400,80321918870,20400,20400,20400,20400,0
20241105,190300,80321918870,20400,20400,20400,20400,0
20241105,190200,80321918870,20400,20400,20400,20400,0
20241105,190100,80321918870,20400,20400,20400,20400,0
20241105,190000,80321918870,20400,20400,20400,20400,0
20241105,185900,80321918870,20400,20400,20400,20400,0
20241105,185800,80321918870,20400,20400,20400,20400,0
20241105,185700,80321918870,20400,20400,20400,20400,0
20241105,185600,80321918870,20400,20400,20400,20400,0
20241105,185500,80321918870,20400,20400,20400,20400,0
20241105,185400,80321918870,20400,20400,20400,20400,0
20241105,185300,80321918870,20400,20400,20400,20400,0
20241105,185200,80321918870,20400,20400,20400,20400,0
20241105,185100,80321918870,20400,20400,20400,20400,0
20241105,185000,80321918870,20400,20400,20400,20400,0
20241105,184900,80321918870,20400,20400,20400,20400,0
20241105,184800,80321918870,20400,20400,20400,20400,0
20241105,184700,80321918870,20400,20400,20400,20400,0
20241105,184600,80321918870,20400,20400,20400,20400,0
20241105,184500,80321918870,20400,20400,20400,20400,114644
20241105,184400,80321918870,20400,20400,20400,20400,0
20241105,184300,80321918870,20400,20400,20400,20400,0
20241105,184200,80321918870,20400,20400,20400,20400,0
20241105,184100,80321918870,20400,20400,20400,20400,0
20241105,184000,80321918870,20400,20400,20400,20400,0
20241105,183900,80321918870,20400,20400,20400,20400,0
20241105,183800,80321918870,20400,20400,20400,20400,0
20241105,183700,80321918870,20400,20400,20400,20400,0
20241105,183600,80321918870,20400,20400,20400,20400,0
20241105,183500,80321918870,20400,20400,20400,20400,0
20241105,183400,80321918870,20400,20400,20400,20400,0
20241105,183300,80321918870,20400,20400,20400,20400,0
20241105,183200,80321918870,20400,20400,20400,20400,0
20241105,183100,80321918870,20400,20400,20400,20400,0
20241105,183000,80321918870,20400,20400,20400,20400,0
20241105,182900,80321918870,20400,20400,20400,20400,0
20241105,182800,80321918870,20400,20400,20400,20400,0
20241105,182700,80321918870,20400,20400,20400,20400,0
20241105,182600,80321918870,20400,20400,20400,20400,0
20241105,182500,80321918870,20400,20400,20400,20400,0
20241105,182400,80321918870,20400,20400,20400,20400,0
20241105,182300,80321918870,20400,20400,20400,20400,0
20241105,182200,80321918870,20400,20400,20400,20400,0
20241105,182100,80321918870,20400,20400,20400,20400,0
20241105,182000,80321918870,20400,20400,20400,20400,0
20241105,181900,80321918870,20400,20400,20400,20400,0
20241105,181800,80321918870,20400,20400,20400,20400,0
20241105,181700,80321918870,20400,20400,20400,20400,0
20241105,181600,80321918870,20400,20400,20400,20400,0
20241105,181500,80321918870,20400,20400,20400,20400,114644
20241105,181400,80321918870,20400,20400,20400,20400,0
20241105,181300,80321918870,20400,20400,20400,20400,0
20241105,181200,80321918870,20400,20400,20400,20400,0
20241105,181100,80321918870,20400,20400,20400,20400,0
20241105,181000,80321918870,20400,20400,20400,20400,0
20241105,180900,80321918870,20400,20400,20400,20400,0
20241105,180800,80321918870,20400,20400,20400,20400,0
20241105,180700,80321918870,20400,20400,20400,20400,0
20241105,180600,80321918870,20400,20400,20400,20400,0
20241105,180500,80321918870,20400,20400,20400,20400,0
20241105,180400,80321918870,20400,20400,20400,20400,0
20241105,180300,80321918870,20400,20400,20400,20400,0
20241105,180200,80321918870,20400,20400,20400,20400,0
20241105,180100,80321918870,20400,20400,20400,20400,0
20241105,180000,80321918870,20400,20400,20400,20400,0
20241105,175900,80321918870,20400,20400,20400,20400,0
20241105,175800,80321918870,20400,20400,20400,20400,0
20241105,175700,80321918870,20400,20400,20400,20400,0
20241105,175600,80321918870,20400,20400,20400,20400,0
20241105,175500,80321918870,20400,20400,20400,20400,0
20241105,175400,80321918870,20400,20400,20400,20400,0
20241105,175300,80321918870,20400,20400,20400,20400,0
20241105,175200,80321918870,20400,20400,20400,20400,0
20241105,175100,80321918870,20400,20400,20400,20400,0
20241105,175000,80321918870,20400,20400,20400,20400,0
20241105,174900,80321918870,20400,20400,20400,20400,0
20241105,174800,80321918870,20400,20400,20400,20400,0
20241105,174700,80321918870,20400,20400,20400,20400,0
20241105,174600,80321918870,20400,20400,20400,20400,0
20241105,174500,80321918870,20400,20400,20400,20400,114644
20241105,174400,80321918870,20400,20400,20400,20400,0
20241105,174300,80321918870,20400,20400,20400,20400,0
20241105,174200,80321918870,20400,20400,20400,20400,0
20241105,174100,80321918870,20400,20400,20400,20400,0
20241105,174000,80321918870,20400,20400,20400,20400,0
20241105,173900,80321918870,20400,20400,20400,20400,0
20241105,173800,80321918870,20400,20400,20400,20400,0
20241105,173700,80321918870,20400,20400,20400,20400,0
20241105,173600,80321918870,20400,20400,20400,20400,0
20241105,173500,80321918870,20400,20400,20400,20400,0
20241105,173400,80321918870,20400,20400,20400,20400,0
20241105,173300,80321918870,20400,20400,20400,20400,0
20241105,173200,80321918870,20400,20400,20400,20400,0
20241105,173100,80321918870,20400,20400,20400,20400,0
20241105,173000,80321918870,20400,20400,20400,20400,0
20241105,172900,80321918870,20400,20400,20400,20400,0
20241105,172800,80321918870,20400,20400,20400,20400,0
20241105,172700,80321918870,20400,20400,20400,20400,0
20241105,172600,80321918870,20400,20400,20400,20400,0
20241105,172500,80321918870,20400,20400,20400,20400,0
20241105,172400,80321918870,20400,20400,20400,20400,0
20241105,172300,80321918870,20400,20400,20400,20400,0
20241105,172200,80321918870,20400,20400,20400,20400,0
20241105,172100,80321918870,20400,20400,20400,20400,0
20241105,172000,80321918870,20400,20400,20400,20400,0
20241105,171900,80321918870,20400,20400,20400,20400,0
20241105,171800,80321918870,20400,20400,20400,20400,0
20241105,171700,80321918870,20400,20400,20400,20400,0
20241105,171600,80321918870,20400,20400,20400,20400,0
20241105,171500,80321918870,20400,20400,20400,20400,114644
20241105,171400,80321918870,20400,20400,20400,20400,0
20241105,171300,80321918870,20400,20400,20400,20400,0
20241105,171200,80321918870,20400,20400,20400,20400,0
20241105,171100,80321918870,20400,20400,20400,20400,0
20241105,171000,80321918870,20400,20400,20400,20400,0
20241105,170900,80321918870,20400,20400,20400,20400,0
20241105,170800,80321918870,20400,20400,20400,20400,0
20241105,170700,80321918870,20400,20400,20400,20400,0
20241105,170600,80321918870,20400,20400,20400,20400,0
20241105,170500,80321918870,20400,20400,20400,20400,0
20241105,170400,80321918870,20400,20400,20400,20400,0
20241105,170300,80321918870,20400,20400,20400,20400,0
20241105,170200,80321918870,20400,20400,20400,20400,0
20241105,170100,80321918870,20400,20400,20400,20400,0
20241105,170000,80321918870,20400,20400,20400,20400,0
20241105,165900,80321918870,20400,20400,20400,20400,0
20241105,165800,80321918870,20400,20400,20400,20400,0
20241105,165700,80321918870,20400,20400,20400,20400,0
20241105,165600,80321918870,20400,20400,20400,20400,0
20241105,165500,80321918870,20400,20400,20400,20400,0
20241105,165400,80321918870,20400,20400,20400,20400,0
20241105,165300,80321918870,20400,20400,20400,20400,0
20241105,165200,80321918870,20400,20400,20400,20400,0
20241105,165100,80321918870,20400,20400,20400,20400,0
20241105,165000,80321918870,20400,20400,20400,20400,0
20241105,164900,80321918870,20400,20400,20400,20400,0
20241105,164800,80321918870,20400,20400,20400,20400,0
20241105,164700,80321918870,20400,20400,20400,20400,0
20241105,164600,80321918870,20400,20400,20400,20400,0
20241105,164500,80321918870,20400,20400,20400,20400,114644
20241105,164400,80321918870,20400,20400,20400,20400,0
20241105,164300,80321918870,20400,20400,20400,20400,0
20241105,164200,80321918870,20400,20400,20400,20400,0
20241105,164100,80321918870,20400,20400,20400,20400,0
20241105,164000,80321918870,20400,20400,20400,20400,0
20241105,163900,80321918870,20400,20400,20400,20400,0
20241105,163800,80321918870,20400,20400,20400,20400,0
20241105,163700,80321918870,20400,20400,20400,20400,0
20241105,163600,80321918870,20400,20400,20400,20400,0
20241105,163500,80321918870,20400,20400,20400,20400,0
20241105,163400,80321918870,20400,20400,20400,20400,0
20241105,163300,80321918870,20400,20400,20400,20400,0
20241105,163200,80321918870,20400,20400,20400,20400,0
20241105,163100,80321918870,20400,20400,20400,20400,0
20241105,163000,80321918870,20400,20400,20400,20400,0
20241105,162900,80321918870,20400,20400,20400,20400,0
20241105,162800,80321918870,20400,20400,20400,20400,0
20241105,162700,80321918870,20400,20400,20400,20400,0
20241105,162600,80321918870,20400,20400,20400,20400,0
20241105,162500,80321918870,20400,20400,20400,20400,0
20241105,162400,80321918870,20400,20400,20400,20400,0
20241105,162300,80321918870,20400,20400,20400,20400,0
20241105,162200,80321918870,20400,20400,20400,20400,0
20241105,162100,80321918870,20400,20400,20400,20400,0
20241105,162000,80321918870,20400,20400,20400,20400,0
20241105,161900,80321918870,20400,20400,20400,20400,0
20241105,161800,80321918870,20400,20400,20400,20400,0
20241105,161700,80321918870,20400,20400,20400,20400,0
20241105,161600,80321918870,20400,20400,20400,20400,0
20241105,161500,80321918870,20400,20400,20400,20400,114644
20241105,161400,80321918870,20400,20400,20400,20400,0
20241105,161300,80321918870,20400,20400,20400,20400,0
20241105,161200,80321918870,20400,20400,20400,20400,0
20241105,161100,80321918870,20400,20400,20400,20400,0
20241105,161000,80321918870,20400,20400,20400,20400,0
20241105,160900,80321918870,20400,20400,20400,20400,0
20241105,160800,80321918870,20400,20400,20400,20400,0
20241105,160700,80321918870,20400,20400,20400,20400,0
20241105,160600,80321918870,20400,20400,20400,20400,0
20241105,160500,80321918870,20400,20400,20400,20400,0
20241105,160400,80321918870,20400,20400,20400,20400,0
20241105,160300,80321918870,20400,20400,20400,20400,0
20241105,160200,80321918870,20400,20400,20400,20400,0
20241105,160100,80321918870,20400,20400,20400,20400,0
20241105,160000,80321918870,20400,20400,20400,20400,0
20241105,155900,80321918870,20400,20400,20400,20400,0
20241105,155800,80321918870,20400,20400,20400,20400,0
20241105,155700,80321918870,20400,20400,20400,20400,0
20241105,155600,80321918870,20400,20400,20400,20400,0
20241105,155500,80321918870,20400,20400,20400,20400,0
20241105,155400,80321918870,20400,20400,20400,20400,0
20241105,155300,80321918870,20400,20400,20400,20400,0
20241105,155200,80321918870,20400,20400,20400,20400,0
20241105,155100,80321918870,20400,20400,20400,20400,0
20241105,155000,80321918870,20400,20400,20400,20400,0
20241105,154900,80321918870,20400,20400,20400,20400,0
20241105,154800,80321918870,20400,20400,20400,20400,0
20241105,154700,80321918870,20400,20400,20400,20400,0
20241105,154600,80321918870,20400,20400,20400,20400,0
20241105,154500,80321918870,20400,20400,20400,20400,114644
20241105,154400,80321918870,20400,20400,20400,20400,0
20241105,154300,80321918870,20400,20400,20400,20400,0
20241105,154200,80321918870,20400,20400,20400,20400,0
20241105,154100,80321918870,20400,20400,20400,20400,0
20241105,154000,80321918870,20400,20400,20400,20400,0
20241105,153900,80321918870,20400,20400,20400,20400,0
20241105,153800,80321918870,20400,20400,20400,20400,0
20241105,153700,80321918870,20400,20400,20400,20400,0
20241105,153600,80321918870,20400,20400,20400,20400,0
20241105,153500,80321918870,20400,20400,20400,20400,0
20241105,153400,80321918870,20400,20400,20400,20400,0
20241105,153300,80321918870,20400,20400,20400,20400,0
20241105,153200,80321918870,20400,20400,20400,20400,0
20241105,153100,80321918870,20400,20400,20400,20400,0
20241105,153000,80321918870,20400,20400,20400,20400,114644
20241105,152900,77983181270,20450,20450,20450,20450,0
20241105,152800,77983181270,20450,20450,20450,20450,0
20241105,152700,77983181270,20450,20450,20450,20450,0
20241105,152600,77983181270,20450,20450,20450,20450,0
20241105,152500,77983181270,20450,20450,20450,20450,0
20241105,152400,77983181270,20450,20450,20450,20450,0
20241105,152300,77983181270,20450,20450,20450,20450,0
20241105,152200,77983181270,20450,20450,20450,20450,0
20241105,152100,77983181270,20450,20450,20450,20450,0
20241105,152000,77983181270,20450,20450,20450,20450,0
20241105,151900,77983181270,20450,20400,20450,20350,11170
20241105,151800,77755297320,20400,20450,20450,20350,31889
20241105,151700,77104847220,20400,20400,20450,20400,7738
20241105,151600,76946821670,20400,20400,20450,20400,7865
20241105,151500,76786136970,20400,20450,20450,20400,8823
20241105,151400,76605931370,20450,20400,20450,20400,21548
20241105,151300,76165540020,20400,20400,20400,20350,8441
20241105,151200,75993408720,20400,20400,20400,20350,5640
20241105,151100,75878404820,20400,20400,20450,20350,27671
20241105,151000,75313893720,20400,20400,20450,20400,7816
20241105,150900,75154321270,20400,20400,20450,20400,38166
20241105,150800,74375271170,20400,20450,20450,20400,5137
20241105,150700,74270272570,20400,20450,20450,20400,11105
20241105,150600,74043323820,20400,20450,20450,20400,7663
20241105,150500,73886697620,20400,20450,20450,20400,7618
20241105,150400,73731067970,20400,20400,20450,20400,5081
20241105,150300,73627292170,20400,20450,20450,20400,7704
20241105,150200,73469836420,20450,20500,20500,20400,32180
20241105,150100,72811820320,20450,20500,20550,20450,42427
20241105,150000,71942180670,20550,20550,20550,20500,13514
20241105,145900,71664558620,20550,20550,20550,20500,9138
20241105,145800,71476910520,20550,20550,20550,20500,54393
20241105,145700,70359266270,20500,20450,20550,20450,35392
20241105,145600,69633958370,20500,20500,20500,20450,24953
20241105,145500,69122526870,20450,20500,20500,20450,19384
20241105,145400,68726028370,20500,20500,20500,20450,26824
20241105,145300,68177153370,20450,20450,20500,20450,19406
20241105,145200,67780176620,20450,20500,20500,20450,46406
20241105,145100,66829501370,20500,20450,20500,20450,18335
20241105,145000,66453864070,20450,20450,20500,20450,14475
20241105,144900,66157334020,20500,20450,20500,20400,20587
20241105,144800,65736379920,20450,20450,20450,20400,17038
20241105,144700,65388035620,20400,20450,20450,20400,7296
20241105,144600,65239003520,20400,20400,20450,20400,4204
20241105,144500,65153105420,20400,20450,20450,20400,7660
20241105,144400,64996736020,20450,20500,20500,20400,35691
20241105,144300,64266697720,20450,20500,20500,20450,5105
20241105,144200,64162159070,20500,20450,20500,20450,7861
20241105,144100,64001225520,20500,20500,20500,20450,10302
20241105,144000,63790230370,20500,20500,20500,20450,14195
20241105,143900,63499520620,20500,20500,20500,20450,7170
20241105,143800,63352765620,20450,20450,20500,20400,100033
20241105,143700,61306716770,20400,20400,20450,20400,26936
20241105,143600,60755958370,20400,20400,20450,20350,21289
20241105,143500,60321290320,20400,20350,20400,20350,11469
20241105,143400,60087462070,20400,20400,20400,20350,11926
20241105,143300,59844363370,20400,20400,20400,20350,7802
20241105,143200,59685321620,20400,20350,20400,20350,15034
20241105,143100,59378874970,20350,20350,20400,20350,4053
20241105,143000,59296282870,20350,20350,20400,20350,7013
20241105,142900,59153296170,20400,20300,20400,20300,35477
20241105,142800,58431322520,20300,20300,20350,20300,2164
20241105,142700,58387355270,20350,20300,20350,20250,15530
20241105,142600,58072149820,20300,20300,20300,20250,3900
20241105,142500,57993021370,20300,20250,20300,20250,5798
20241105,142400,57875392370,20250,20250,20300,20250,3219
20241105,142300,57810137020,20250,20300,20300,20250,3146
20241105,142200,57746350220,20250,20300,20300,20250,6589
20241105,142100,57612869520,20300,20250,20300,20250,6239
20241105,142000,57486342620,20250,20250,20300,20250,4134
20241105,141900,57402490070,20300,20300,20300,20250,5252
20241105,141800,57295957770,20250,20250,20300,20200,10582
20241105,141700,57081627920,20250,20300,20300,20250,13588
20241105,141600,56806410670,20250,20300,20300,20250,8691
20241105,141500,56630152470,20250,20250,20300,20250,5545
20241105,141400,56517651620,20300,20300,20350,20250,6983
20241105,141300,56375891270,20350,20300,20350,20250,7985
20241105,141200,56213812420,20250,20300,20300,20250,8875
20241105,141100,56033765970,20300,20250,20300,20250,4508
20241105,141000,55942363670,20250,20250,20300,20250,3585
20241105,140900,55869637820,20250,20300,20300,20250,3812
20241105,140800,55792353070,20250,20300,20350,20250,9996
20241105,140700,55589614570,20300,20350,20350,20300,4073
20241105,140600,55506866670,20300,20300,20350,20300,4612
20241105,140500,55413146970,20300,20300,20350,20250,7531
20241105,140400,55260185620,20250,20200,20300,20200,4771
20241105,140300,55163506870,20250,20250,20300,20200,6176
20241105,140200,55038422920,20250,20250,20300,20250,12665
20241105,140100,54781777170,20250,20250,20300,20250,3922
20241105,140000,54702247170,20300,20250,20300,20250,2854
20241105,135900,54644393770,20250,20250,20300,20200,3139
20241105,135800,54580825570,20250,20200,20250,20200,3531
20241105,135700,54509380620,20200,20250,20300,20200,5393
20241105,135600,54400225070,20300,20250,20300,20250,7510
20241105,135500,54248060370,20250,20250,20300,20200,10706
20241105,135400,54031165270,20300,20250,20300,20250,7903
20241105,135300,53871087020,20250,20250,20300,20250,6353
20241105,135200,53742376320,20250,20300,20300,20250,2963
20241105,135100,53682325570,20250,20350,20350,20250,28914
20241105,135000,53096237070,20300,20300,20350,20300,16548
20241105,134900,52760252220,20350,20300,20350,20300,1916
20241105,134800,52721326870,20300,20300,20350,20300,4079
20241105,134700,52638459070,20350,20350,20400,20300,30134
20241105,134600,52025178070,20400,20400,20450,20350,34750
20241105,134500,51316420370,20450,20400,20450,20400,13251
20241105,134400,51045575770,20400,20450,20450,20400,9434
20241105,134300,50852750620,20400,20350,20450,20350,28235
20241105,134200,50276556320,20350,20450,20450,20350,28133
20241105,134100,49702474070,20400,20400,20450,20350,47446
20241105,134000,48734661720,20400,20350,20400,20300,52174
20241105,133900,47672267220,20300,20300,20350,20250,20021
20241105,133800,47265723320,20250,20300,20300,20250,6236
20241105,133700,47139190370,20250,20250,20300,20250,16596
20241105,133600,46802361370,20300,20250,20300,20250,4221
20241105,133500,46716826820,20250,20200,20300,20200,16828
20241105,133400,46375981320,20200,20200,20250,20200,3668
20241105,133300,46301786420,20250,20200,20250,20200,4306
20241105,133200,46214762820,20200,20200,20250,20200,2333
20241105,133100,46167606370,20250,20150,20250,20150,10807
20241105,133000,45949132770,20150,20200,20250,20150,6476
20241105,132900,45818281270,20200,20250,20250,20200,5670
20241105,132800,45703635270,20200,20200,20250,20200,1952
20241105,132700,45664146370,20250,20250,20250,20200,6242
20241105,132600,45537945320,20250,20250,20300,20200,17479
20241105,132500,45184121270,20250,20250,20300,20250,3425
20241105,132400,45114699670,20300,20200,20300,20200,5153
20241105,132300,45010406870,20200,20300,20300,20200,19217
20241105,132200,44620967320,20300,20250,20300,20200,10901
20241105,132100,44400106870,20200,20250,20300,20200,33464
20241105,132000,43722056070,20250,20250,20250,20200,3679
20241105,131900,43647595320,20250,20250,20250,20200,8289
20241105,131800,43479822270,20200,20200,20250,20200,4418
20241105,131700,43390422120,20200,20200,20250,20200,6648
20241105,131600,43255893070,20200,20150,20250,20150,8284
20241105,131500,43088613420,20150,20150,20200,20150,3663
20241105,131400,43014690770,20150,20200,20200,20150,2319
20241105,131300,42967931020,20150,20150,20200,20150,3929
20241105,131200,42888650220,20200,20200,20250,20150,11085
20241105,131100,42664795720,20200,20200,20250,20200,3183
20241105,131000,42600464220,20250,20250,20300,20200,9551
20241105,130900,42407163970,20250,20250,20300,20250,36302
20241105,130800,41671529170,20250,20300,20350,20250,15755
20241105,130700,41351755420,20350,20250,20350,20250,32232
20241105,130600,40697459970,20300,20300,20300,20250,11795
20241105,130500,40458084470,20300,20300,20300,20250,11894
20241105,130400,40216904920,20300,20250,20350,20250,79926
20241105,130300,38593613720,20300,20200,20300,20200,46047
20241105,130200,37660963470,20250,20250,20250,20150,31718
20241105,130100,37020116370,20200,20150,20250,20150,129624
20241105,130000,34403429570,20150,20050,20150,20050,41407
20241105,125900,33570823220,20050,20050,20100,20050,6649
20241105,125800,33437254320,20050,20050,20100,20050,3133
20241105,125700,33374377170,20050,20050,20100,20050,3487
20241105,125600,33304441370,20100,20050,20100,20050,1877
20241105,125500,33266791320,20050,20050,20100,20050,2552
20241105,125400,33215560420,20050,20100,20100,20050,3042
20241105,125300,33154458120,20050,20050,20100,20050,2416
20241105,125200,33105930570,20100,20050,20100,20050,2111
20241105,125100,33063571570,20100,20050,20100,20050,3734
20241105,125000,32988593870,20100,20050,20100,20050,2440
20241105,124900,32939590620,20100,20050,20100,20050,4541
20241105,124800,32848371320,20050,20100,20100,20050,2480
20241105,124700,32798627370,20050,20000,20100,20000,19951
20241105,124600,32398451570,20000,20000,20050,20000,4984
20241105,124500,32298595320,20050,20000,20050,20000,1750
20241105,124400,32263553270,20050,20000,20050,20000,3270
20241105,124300,32198038020,20000,20050,20050,20000,3954
20241105,124200,32118822220,20050,20000,20050,20000,2315
20241105,124100,32072437670,20050,20000,20050,20000,2151
20241105,124000,32029387120,20000,20000,20050,20000,3626
20241105,123900,31956825920,20000,20000,20050,20000,2411
20241105,123800,31908529820,20000,20000,20050,20000,4793
20241105,123700,31812483620,20000,20000,20050,20000,2791
20241105,123600,31756623570,20000,20000,20050,20000,2788
20241105,123500,31700789070,20000,20000,20050,20000,1594
20241105,123400,31668862120,20000,20000,20050,20000,2568
20241105,123300,31617450920,20000,20050,20050,20000,1726
20241105,123200,31582892770,20000,20050,20050,20000,4296
20241105,123100,31496894870,20000,20000,20050,20000,2796
20241105,123000,31440923670,20000,20050,20050,20000,3741
20241105,122900,31365971270,20050,20000,20050,20000,3021
20241105,122800,31305424070,20000,20000,20050,19990,4036
20241105,122700,31224706460,19990,19990,20000,19980,7632
20241105,122600,31072088990,19980,19980,19990,19980,1562
20241105,122500,31040872140,19980,19980,19990,19970,2464
20241105,122400,30991641590,19980,19990,19990,19980,2246
20241105,122300,30946761970,19980,19970,19990,19970,3284
20241105,122200,30881150960,19970,19970,19980,19970,1660
20241105,122100,30847995290,19980,19960,19980,19960,2476
20241105,122000,30798547670,19960,19970,19980,19960,1365
20241105,121900,30771285180,19970,19960,19970,19960,2990
20241105,121800,30711596740,19960,19960,19970,19950,3097
20241105,121700,30649796980,19950,19960,19970,19950,2117
20241105,121600,30607544440,19960,19950,19970,19940,1134
20241105,121500,30584915780,19940,19960,19960,19940,3913
20241105,121400,30506845010,19950,19950,19960,19950,3427
20241105,121300,30438470450,19960,19960,19970,19950,1873
20241105,121200,30401094100,19960,19950,19970,19950,1734
20241105,121100,30366490590,19960,19960,19960,19950,2474
20241105,121000,30317117150,19960,19960,19970,19950,2331
20241105,120900,30270590510,19960,19960,19970,19960,3245
20241105,120800,30205804240,19970,19960,19970,19960,1375
20241105,120700,30178351860,19970,19950,19970,19950,4572
20241105,120600,30087092420,19960,19970,19970,19950,1599
20241105,120500,30055181770,19970,19960,19970,19950,2272
20241105,120400,30009830950,19960,19960,19970,19960,2023
20241105,120300,29969444420,19960,19970,19980,19950,10660
20241105,120200,29756626330,19980,19980,19990,19970,3314
20241105,120100,29690418150,19980,19990,20000,19980,2941
20241105,120000,29631632480,20000,19990,20000,19990,1508
20241105,115900,29601479050,19990,19990,20000,19990,6266
20241105,115800,29476185510,19990,19990,20000,19990,2345
20241105,115700,29429301260,19990,19990,20000,19990,2101
20241105,115600,29387296640,19990,19990,20000,19990,3847
20241105,115500,29310369230,19990,19990,20000,19990,4371
20241105,115400,29222961330,20000,19990,20000,19980,2391
20241105,115300,29175166650,19990,19990,20000,19980,4089
20241105,115200,29093446810,19990,19970,20000,19970,3208
20241105,115100,29029322740,19970,19980,20000,19970,6743
20241105,115000,28894562650,19990,19970,19990,19970,1916
20241105,114900,28856292430,19970,19960,19980,19960,1797
20241105,114800,28820409590,19960,19970,19970,19960,3070
20241105,114700,28759124340,19970,19960,19970,19960,2588
20241105,114600,28707462460,19970,19950,19970,19950,3137
20241105,114500,28644852410,19960,19950,19970,19950,1055
20241105,114400,28623797920,19960,19970,19970,19950,2315
20241105,114300,28577600190,19960,19950,19970,19950,1459
20241105,114200,28548482130,19960,19960,19970,19950,1878
20241105,114100,28511002480,19950,19950,19970,19940,4405
20241105,114000,28423107080,19950,19950,19960,19940,1563
20241105,113900,28391917430,19950,19950,19960,19940,1928
20241105,113800,28353463560,19940,19940,19960,19940,2569
20241105,113700,28302226520,19940,19960,19960,19940,3370
20241105,113600,28235007330,19950,19940,19960,19940,2368
20241105,113500,28187765360,19940,19960,19970,19940,2399
20241105,113400,28139908020,19960,19950,19970,19940,1528
20241105,113300,28109419850,19950,19950,19960,19940,1856
20241105,113200,28072399560,19940,19940,19960,19940,2923
20241105,113100,28014099130,19940,19940,19960,19940,1938
20241105,113000,27975445660,19940,19940,19960,19940,4850
20241105,112900,27878725580,19950,19950,19950,19940,7772
20241105,112800,27723715870,19950,19960,19970,19950,12429
20241105,112700,27475694760,19960,19960,19970,19960,2500
20241105,112600,27425780930,19960,19950,19970,19950,1598
20241105,112500,27393882210,19950,19950,19980,19950,4121
20241105,112400,27311653330,19960,19960,19960,19950,2974
20241105,112300,27252298900,19960,19960,19980,19960,4810
20241105,112200,27156276600,19960,19970,19980,19960,2322
20241105,112100,27109899850,19980,19970,19980,19970,1249
20241105,112000,27084954520,19970,19970,19990,19960,1003
20241105,111900,27064920930,19970,20000,20000,19960,4511
20241105,111800,26974784290,19990,19970,20000,19960,7122
20241105,111700,26832491090,19970,19960,19980,19950,1569
20241105,111600,26801163520,19950,19950,19970,19950,3577
20241105,111500,26729773400,19950,19960,19960,19950,2984
20241105,111400,26670221430,19960,19950,19980,19950,2640
20241105,111300,26617534760,19960,19950,19980,19950,3060
20241105,111200,26556473310,19960,19950,19970,19950,3508
20241105,111100,26486464960,19960,19960,19970,19950,7666
20241105,111000,26333457410,19970,19960,19970,19960,3178
20241105,110900,26270006170,19960,19960,19970,19950,7273
20241105,110800,26124859620,19960,19960,19980,19950,5647
20241105,110700,26012137170,19960,19950,19970,19950,3690
20241105,110600,25938502880,19960,19980,19990,19950,7052
20241105,110500,25797607660,19970,19960,19980,19950,9055
20241105,110400,25616891100,19960,19970,19980,19960,3837
20241105,110300,25540282660,19970,19980,19990,19970,4469
20241105,110200,25451013530,19980,20000,20050,19980,19439
20241105,110100,25062321420,20000,20000,20050,20000,2600
20241105,110000,25010298370,20000,20000,20050,20000,5520
20241105,105900,24899877520,20050,20000,20050,20000,3334
20241105,105800,24833174820,20050,20000,20050,20000,978
20241105,105700,24813591220,20000,20000,20050,20000,3207
20241105,105600,24749435820,20000,20100,20100,20000,1586
20241105,105500,24717652020,20050,20000,20100,20000,13373
20241105,105400,24449544620,20000,20050,20050,20000,3204
20241105,105300,24385357320,20050,20050,20050,20000,1124
20241105,105200,24362825420,20050,20050,20050,20000,1473
20241105,105100,24333327320,20050,20000,20050,20000,3184
20241105,105000,24269538620,20050,20000,20050,20000,11581
20241105,104900,24037370370,20000,20050,20050,20000,3244
20241105,104800,23972397020,20050,20050,20100,20050,10670
20241105,104700,23758450970,20050,20050,20100,20050,5089
20241105,104600,23656402870,20050,20100,20100,20050,4192
20241105,104500,23572180670,20100,20050,20100,20050,2521
20241105,104400,23521600220,20100,20000,20100,20000,4504
20241105,104300,23431332870,20050,20050,20050,20000,2958
20241105,104200,23372044820,20050,20000,20050,20000,7461
20241105,104100,23222652520,20050,20050,20050,20000,3334
20241105,104000,23155950420,20050,20100,20100,20000,14291
20241105,103900,22869401370,20100,20100,20100,20050,3536
20241105,103800,22798359420,20100,20050,20100,20050,2172
20241105,103700,22754755820,20050,20050,20100,20050,3145
20241105,103600,22691679920,20050,20000,20100,20000,14513
20241105,103500,22400604920,20000,20050,20050,20000,1470
20241105,103400,22371173120,20050,19990,20050,19990,8347
20241105,103300,22204207850,19990,20000,20000,19990,2099
20241105,103200,22162232090,20000,19990,20000,19990,1916
20241105,103100,22123924290,19990,20000,20000,19990,2040
20241105,103000,22083136990,20000,19970,20000,19960,3426
20241105,102900,22014683910,19970,19970,19970,19960,844
20241105,102800,21997832910,19960,19960,19990,19960,4140
20241105,102700,21915174730,19960,19990,19990,19950,3912
20241105,102600,21837054090,19990,19980,20000,19980,8919
20241105,102500,21658713340,19980,19940,19980,19940,4842
20241105,102400,21562073400,19940,19930,19940,19920,2046
20241105,102300,21521297110,19930,19910,19930,19910,2499
20241105,102200,21471515430,19920,19910,19920,19910,1316
20241105,102100,21445305680,19910,19900,19920,19900,3140
20241105,102000,21382803890,19900,19910,19910,19890,36006
20241105,101900,20666376010,19900,19910,19920,19900,13609
20241105,101800,20395418210,19910,19920,19930,19910,1303
20241105,101700,20369465980,19910,19920,19940,19910,13739
20241105,101600,20095783020,19930,19930,19940,19920,1129
20241105,101500,20073282110,19940,19930,19940,19920,994
20241105,101400,20053468420,19930,19940,19940,19920,3608
20241105,101300,19981567630,19940,19920,19940,19920,6031
20241105,101200,19861403370,19930,19930,19930,19920,3825
20241105,101100,19785203800,19920,19920,19930,19920,6540
20241105,101000,19654888150,19920,19930,19930,19920,8784
20241105,100900,19479905070,19930,19930,19930,19920,3293
20241105,100800,19414301720,19920,19940,19940,19920,13322
20241105,100700,19148790120,19940,19940,19940,19930,1774
20241105,100600,19113423490,19950,19950,19950,19940,6629
20241105,100500,18981235360,19950,19940,19950,19940,4590
20241105,100400,18889700230,19950,19950,19950,19940,4779
20241105,100300,18794402570,19950,19950,19950,19940,6101
20241105,100200,18672733970,19950,19960,19960,19940,18177
20241105,100100,18310150370,19960,19950,19960,19950,5572
20241105,100000,18198983410,19960,19960,19970,19950,10487
20241105,095900,17989665530,19970,19970,19980,19960,6665
20241105,095800,17856569470,19970,19960,19970,19960,8344
20241105,095700,17689962800,19970,19980,19990,19960,16010
20241105,095600,17370165590,19980,19990,19990,19980,3790
20241105,095500,17294414350,19980,19990,19990,19980,2428
20241105,095400,17245890030,19990,20000,20000,19980,6245
20241105,095300,17121020770,20000,20050,20050,20000,2445
20241105,095200,17072096520,20050,20000,20050,20000,933
20241105,095100,17053433070,20000,19990,20050,19980,4590
20241105,095000,16961587260,19980,19980,19990,19970,10155
20241105,094900,16758688700,19990,20050,20050,19980,23246
20241105,094800,16293748360,20050,20050,20100,20000,22937
20241105,094700,15834500660,20100,20100,20100,20050,2091
20241105,094600,15792496710,20100,20050,20100,20050,3097
20241105,094500,15730353360,20050,20100,20100,20050,4231
20241105,094400,15645427460,20050,20100,20100,20050,2102
20241105,094300,15603257510,20050,20100,20100,20050,2440
20241105,094200,15554264660,20100,20050,20100,20000,15373
20241105,094100,15245803260,20050,20050,20050,20000,2458
20241105,094000,15196541060,20050,20000,20050,20000,3320
20241105,093900,15130018460,20050,20050,20100,20000,14604
20241105,093800,14837201260,20050,20100,20100,20050,1923
20241105,093700,14798560360,20100,20050,20100,20050,18994
20241105,093600,14416857210,20100,20100,20100,20000,10683
20241105,093500,14202613160,20100,20050,20100,20000,9908
20241105,093400,14003999760,20050,20050,20050,20000,1821
20241105,093300,13967500660,20000,20050,20050,20000,6817
20241105,093200,13830873660,20000,20000,20050,19990,3576
20241105,093100,13759282030,20000,19990,20000,19990,1988
20241105,093000,13719525350,20000,19990,20000,19970,6597
20241105,092900,13587697950,19990,19980,20000,19980,1986
20241105,092800,13547999260,19980,20000,20050,19970,13690
20241105,092700,13274344030,20050,20050,20050,20000,2076
20241105,092600,13232754930,20050,20050,20100,20000,5801
20241105,092500,13116452230,20050,20000,20100,20000,3353
20241105,092400,13049288380,20000,19970,20050,19970,3528
20241105,092300,12978757900,19980,19980,19990,19960,4977
20241105,092200,12879374360,19960,20000,20050,19950,19560
20241105,092100,12488576760,20000,19990,20100,19980,13225
20241105,092000,12223727050,19980,19960,20000,19950,6971
20241105,091900,12084570490,19960,19960,19960,19950,13492
20241105,091800,11815336650,19950,19980,19980,19950,9825
20241105,091700,11619204610,19980,19970,19980,19960,6294
20241105,091600,11493513150,19970,19990,20000,19960,39164
20241105,091500,10711263220,19990,20050,20050,19990,21879
20241105,091400,10273710640,20050,20150,20150,20000,22022
20241105,091300,9831608640,20150,20150,20150,20100,9311
20241105,091200,9644194090,20100,20150,20150,20100,10600
20241105,091100,9430810290,20150,20100,20200,20050,96839
20241105,091000,7481125790,20100,20100,20100,20050,17887
20241105,090900,7121705590,20100,19960,20100,19950,32598
20241105,090800,6468973530,19950,19960,19970,19920,22126
20241105,090700,6027791660,19960,19950,19990,19920,17040
20241105,090600,5687864410,19950,19870,19980,19860,33212
20241105,090500,5025979480,19860,19910,19910,19850,19059
20241105,090400,4647297830,19910,19890,19940,19860,22175
20241105,090300,4205710070,19900,19900,19930,19850,31113
20241105,090200,3586984080,19900,19890,19900,19840,25461
20241105,090100,3081192670,19890,19840,19900,19790,42317
20241105,090000,2242671790,19840,19930,19930,19820,101619