stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,195900,11336138110,3215,3215,3215,3215,54557
20241106,195800,11336138110,3215,3215,3215,3215,0
20241106,195700,11336138110,3215,3215,3215,3215,0
20241106,195600,11336138110,3215,3215,3215,3215,0
20241106,195500,11336138110,3215,3215,3215,3215,0
20241106,195400,11336138110,3215,3215,3215,3215,0
20241106,195300,11336138110,3215,3215,3215,3215,0
20241106,195200,11336138110,3215,3215,3215,3215,0
20241106,195100,11336138110,3215,3215,3215,3215,0
20241106,195000,11336138110,3215,3215,3215,3215,0
20241106,194900,11336138110,3215,3215,3215,3215,0
20241106,194800,11336138110,3215,3215,3215,3215,0
20241106,194700,11336138110,3215,3215,3215,3215,0
20241106,194600,11336138110,3215,3215,3215,3215,0
20241106,194500,11336138110,3215,3215,3215,3215,0
20241106,194400,11336138110,3215,3215,3215,3215,0
20241106,194300,11336138110,3215,3215,3215,3215,0
20241106,194200,11336138110,3215,3215,3215,3215,0
20241106,194100,11336138110,3215,3215,3215,3215,0
20241106,194000,11336138110,3215,3215,3215,3215,0
20241106,193900,11336138110,3215,3215,3215,3215,0
20241106,193800,11336138110,3215,3215,3215,3215,0
20241106,193700,11336138110,3215,3215,3215,3215,0
20241106,193600,11336138110,3215,3215,3215,3215,0
20241106,193500,11336138110,3215,3215,3215,3215,0
20241106,193400,11336138110,3215,3215,3215,3215,0
20241106,193300,11336138110,3215,3215,3215,3215,0
20241106,193200,11336138110,3215,3215,3215,3215,0
20241106,193100,11336138110,3215,3215,3215,3215,0
20241106,193000,11336138110,3215,3215,3215,3215,0
20241106,192900,11336138110,3215,3215,3215,3215,54557
20241106,192800,11336138110,3215,3215,3215,3215,0
20241106,192700,11336138110,3215,3215,3215,3215,0
20241106,192600,11336138110,3215,3215,3215,3215,0
20241106,192500,11336138110,3215,3215,3215,3215,0
20241106,192400,11336138110,3215,3215,3215,3215,0
20241106,192300,11336138110,3215,3215,3215,3215,0
20241106,192200,11336138110,3215,3215,3215,3215,0
20241106,192100,11336138110,3215,3215,3215,3215,0
20241106,192000,11336138110,3215,3215,3215,3215,0
20241106,191900,11336138110,3215,3215,3215,3215,0
20241106,191800,11336138110,3215,3215,3215,3215,0
20241106,191700,11336138110,3215,3215,3215,3215,0
20241106,191600,11336138110,3215,3215,3215,3215,0
20241106,191500,11336138110,3215,3215,3215,3215,0
20241106,191400,11336138110,3215,3215,3215,3215,0
20241106,191300,11336138110,3215,3215,3215,3215,0
20241106,191200,11336138110,3215,3215,3215,3215,0
20241106,191100,11336138110,3215,3215,3215,3215,0
20241106,191000,11336138110,3215,3215,3215,3215,0
20241106,190900,11336138110,3215,3215,3215,3215,0
20241106,190800,11336138110,3215,3215,3215,3215,0
20241106,190700,11336138110,3215,3215,3215,3215,0
20241106,190600,11336138110,3215,3215,3215,3215,0
20241106,190500,11336138110,3215,3215,3215,3215,0
20241106,190400,11336138110,3215,3215,3215,3215,0
20241106,190300,11336138110,3215,3215,3215,3215,0
20241106,190200,11336138110,3215,3215,3215,3215,0
20241106,190100,11336138110,3215,3215,3215,3215,0
20241106,190000,11336138110,3215,3215,3215,3215,0
20241106,185900,11336138110,3215,3215,3215,3215,54557
20241106,185800,11336138110,3215,3215,3215,3215,0
20241106,185700,11336138110,3215,3215,3215,3215,0
20241106,185600,11336138110,3215,3215,3215,3215,0
20241106,185500,11336138110,3215,3215,3215,3215,0
20241106,185400,11336138110,3215,3215,3215,3215,0
20241106,185300,11336138110,3215,3215,3215,3215,0
20241106,185200,11336138110,3215,3215,3215,3215,0
20241106,185100,11336138110,3215,3215,3215,3215,0
20241106,185000,11336138110,3215,3215,3215,3215,0
20241106,184900,11336138110,3215,3215,3215,3215,0
20241106,184800,11336138110,3215,3215,3215,3215,0
20241106,184700,11336138110,3215,3215,3215,3215,0
20241106,184600,11336138110,3215,3215,3215,3215,0
20241106,184500,11336138110,3215,3215,3215,3215,0
20241106,184400,11336138110,3215,3215,3215,3215,0
20241106,184300,11336138110,3215,3215,3215,3215,0
20241106,184200,11336138110,3215,3215,3215,3215,0
20241106,184100,11336138110,3215,3215,3215,3215,0
20241106,184000,11336138110,3215,3215,3215,3215,0
20241106,183900,11336138110,3215,3215,3215,3215,0
20241106,183800,11336138110,3215,3215,3215,3215,0
20241106,183700,11336138110,3215,3215,3215,3215,0
20241106,183600,11336138110,3215,3215,3215,3215,0
20241106,183500,11336138110,3215,3215,3215,3215,0
20241106,183400,11336138110,3215,3215,3215,3215,0
20241106,183300,11336138110,3215,3215,3215,3215,0
20241106,183200,11336138110,3215,3215,3215,3215,0
20241106,183100,11336138110,3215,3215,3215,3215,0
20241106,183000,11336138110,3215,3215,3215,3215,0
20241106,182900,11336138110,3215,3215,3215,3215,54557
20241106,182800,11336138110,3215,3215,3215,3215,0
20241106,182700,11336138110,3215,3215,3215,3215,0
20241106,182600,11336138110,3215,3215,3215,3215,0
20241106,182500,11336138110,3215,3215,3215,3215,0
20241106,182400,11336138110,3215,3215,3215,3215,0
20241106,182300,11336138110,3215,3215,3215,3215,0
20241106,182200,11336138110,3215,3215,3215,3215,0
20241106,182100,11336138110,3215,3215,3215,3215,0
20241106,182000,11336138110,3215,3215,3215,3215,0
20241106,181900,11336138110,3215,3215,3215,3215,0
20241106,181800,11336138110,3215,3215,3215,3215,0
20241106,181700,11336138110,3215,3215,3215,3215,0
20241106,181600,11336138110,3215,3215,3215,3215,0
20241106,181500,11336138110,3215,3215,3215,3215,0
20241106,181400,11336138110,3215,3215,3215,3215,0
20241106,181300,11336138110,3215,3215,3215,3215,0
20241106,181200,11336138110,3215,3215,3215,3215,0
20241106,181100,11336138110,3215,3215,3215,3215,0
20241106,181000,11336138110,3215,3215,3215,3215,0
20241106,180900,11336138110,3215,3215,3215,3215,0
20241106,180800,11336138110,3215,3215,3215,3215,0
20241106,180700,11336138110,3215,3215,3215,3215,0
20241106,180600,11336138110,3215,3215,3215,3215,0
20241106,180500,11336138110,3215,3215,3215,3215,0
20241106,180400,11336138110,3215,3215,3215,3215,0
20241106,180300,11336138110,3215,3215,3215,3215,0
20241106,180200,11336138110,3215,3215,3215,3215,0
20241106,180100,11336138110,3215,3215,3215,3215,0
20241106,180000,11336138110,3215,3215,3215,3215,0
20241106,175900,11336138110,3215,3215,3215,3215,54557
20241106,175800,11336138110,3215,3215,3215,3215,0
20241106,175700,11336138110,3215,3215,3215,3215,0
20241106,175600,11336138110,3215,3215,3215,3215,0
20241106,175500,11336138110,3215,3215,3215,3215,0
20241106,175400,11336138110,3215,3215,3215,3215,0
20241106,175300,11336138110,3215,3215,3215,3215,0
20241106,175200,11336138110,3215,3215,3215,3215,0
20241106,175100,11336138110,3215,3215,3215,3215,0
20241106,175000,11336138110,3215,3215,3215,3215,0
20241106,174900,11336138110,3215,3215,3215,3215,0
20241106,174800,11336138110,3215,3215,3215,3215,0
20241106,174700,11336138110,3215,3215,3215,3215,0
20241106,174600,11336138110,3215,3215,3215,3215,0
20241106,174500,11336138110,3215,3215,3215,3215,0
20241106,174400,11336138110,3215,3215,3215,3215,0
20241106,174300,11336138110,3215,3215,3215,3215,0
20241106,174200,11336138110,3215,3215,3215,3215,0
20241106,174100,11336138110,3215,3215,3215,3215,0
20241106,174000,11336138110,3215,3215,3215,3215,0
20241106,173900,11336138110,3215,3215,3215,3215,0
20241106,173800,11336138110,3215,3215,3215,3215,0
20241106,173700,11336138110,3215,3215,3215,3215,0
20241106,173600,11336138110,3215,3215,3215,3215,0
20241106,173500,11336138110,3215,3215,3215,3215,0
20241106,173400,11336138110,3215,3215,3215,3215,0
20241106,173300,11336138110,3215,3215,3215,3215,0
20241106,173200,11336138110,3215,3215,3215,3215,0
20241106,173100,11336138110,3215,3215,3215,3215,0
20241106,173000,11336138110,3215,3215,3215,3215,0
20241106,172900,11336138110,3215,3215,3215,3215,54557
20241106,172800,11336138110,3215,3215,3215,3215,0
20241106,172700,11336138110,3215,3215,3215,3215,0
20241106,172600,11336138110,3215,3215,3215,3215,0
20241106,172500,11336138110,3215,3215,3215,3215,0
20241106,172400,11336138110,3215,3215,3215,3215,0
20241106,172300,11336138110,3215,3215,3215,3215,0
20241106,172200,11336138110,3215,3215,3215,3215,0
20241106,172100,11336138110,3215,3215,3215,3215,0
20241106,172000,11336138110,3215,3215,3215,3215,0
20241106,171900,11336138110,3215,3215,3215,3215,0
20241106,171800,11336138110,3215,3215,3215,3215,0
20241106,171700,11336138110,3215,3215,3215,3215,0
20241106,171600,11336138110,3215,3215,3215,3215,0
20241106,171500,11336138110,3215,3215,3215,3215,0
20241106,171400,11336138110,3215,3215,3215,3215,0
20241106,171300,11336138110,3215,3215,3215,3215,0
20241106,171200,11336138110,3215,3215,3215,3215,0
20241106,171100,11336138110,3215,3215,3215,3215,0
20241106,171000,11336138110,3215,3215,3215,3215,0
20241106,170900,11336138110,3215,3215,3215,3215,0
20241106,170800,11336138110,3215,3215,3215,3215,0
20241106,170700,11336138110,3215,3215,3215,3215,0
20241106,170600,11336138110,3215,3215,3215,3215,0
20241106,170500,11336138110,3215,3215,3215,3215,0
20241106,170400,11336138110,3215,3215,3215,3215,0
20241106,170300,11336138110,3215,3215,3215,3215,0
20241106,170200,11336138110,3215,3215,3215,3215,0
20241106,170100,11336138110,3215,3215,3215,3215,0
20241106,170000,11336138110,3215,3215,3215,3215,0
20241106,165900,11336138110,3215,3215,3215,3215,54557
20241106,165800,11336138110,3215,3215,3215,3215,0
20241106,165700,11336138110,3215,3215,3215,3215,0
20241106,165600,11336138110,3215,3215,3215,3215,0
20241106,165500,11336138110,3215,3215,3215,3215,0
20241106,165400,11336138110,3215,3215,3215,3215,0
20241106,165300,11336138110,3215,3215,3215,3215,0
20241106,165200,11336138110,3215,3215,3215,3215,0
20241106,165100,11336138110,3215,3215,3215,3215,0
20241106,165000,11336138110,3215,3215,3215,3215,0
20241106,164900,11336138110,3215,3215,3215,3215,0
20241106,164800,11336138110,3215,3215,3215,3215,0
20241106,164700,11336138110,3215,3215,3215,3215,0
20241106,164600,11336138110,3215,3215,3215,3215,0
20241106,164500,11336138110,3215,3215,3215,3215,0
20241106,164400,11336138110,3215,3215,3215,3215,0
20241106,164300,11336138110,3215,3215,3215,3215,0
20241106,164200,11336138110,3215,3215,3215,3215,0
20241106,164100,11336138110,3215,3215,3215,3215,0
20241106,164000,11336138110,3215,3215,3215,3215,0
20241106,163900,11336138110,3215,3215,3215,3215,0
20241106,163800,11336138110,3215,3215,3215,3215,0
20241106,163700,11336138110,3215,3215,3215,3215,0
20241106,163600,11336138110,3215,3215,3215,3215,0
20241106,163500,11336138110,3215,3215,3215,3215,0
20241106,163400,11336138110,3215,3215,3215,3215,0
20241106,163300,11336138110,3215,3215,3215,3215,0
20241106,163200,11336138110,3215,3215,3215,3215,0
20241106,163100,11336138110,3215,3215,3215,3215,0
20241106,163000,11336138110,3215,3215,3215,3215,0
20241106,162900,11336138110,3215,3215,3215,3215,54557
20241106,162800,11336138110,3215,3215,3215,3215,0
20241106,162700,11336138110,3215,3215,3215,3215,0
20241106,162600,11336138110,3215,3215,3215,3215,0
20241106,162500,11336138110,3215,3215,3215,3215,0
20241106,162400,11336138110,3215,3215,3215,3215,0
20241106,162300,11336138110,3215,3215,3215,3215,0
20241106,162200,11336138110,3215,3215,3215,3215,0
20241106,162100,11336138110,3215,3215,3215,3215,0
20241106,162000,11336138110,3215,3215,3215,3215,0
20241106,161900,11336138110,3215,3215,3215,3215,0
20241106,161800,11336138110,3215,3215,3215,3215,0
20241106,161700,11336138110,3215,3215,3215,3215,0
20241106,161600,11336138110,3215,3215,3215,3215,0
20241106,161500,11336138110,3215,3215,3215,3215,0
20241106,161400,11336138110,3215,3215,3215,3215,0
20241106,161300,11336138110,3215,3215,3215,3215,0
20241106,161200,11336138110,3215,3215,3215,3215,0
20241106,161100,11336138110,3215,3215,3215,3215,0
20241106,161000,11336138110,3215,3215,3215,3215,0
20241106,160900,11336138110,3215,3215,3215,3215,0
20241106,160800,11336138110,3215,3215,3215,3215,0
20241106,160700,11336138110,3215,3215,3215,3215,0
20241106,160600,11336138110,3215,3215,3215,3215,0
20241106,160500,11336138110,3215,3215,3215,3215,0
20241106,160400,11336138110,3215,3215,3215,3215,0
20241106,160300,11336138110,3215,3215,3215,3215,0
20241106,160200,11336138110,3215,3215,3215,3215,0
20241106,160100,11336138110,3215,3215,3215,3215,0
20241106,160000,11336138110,3215,3215,3215,3215,0
20241106,155900,11336138110,3215,3215,3215,3215,54557
20241106,155800,11336138110,3215,3215,3215,3215,0
20241106,155700,11336138110,3215,3215,3215,3215,0
20241106,155600,11336138110,3215,3215,3215,3215,0
20241106,155500,11336138110,3215,3215,3215,3215,0
20241106,155400,11336138110,3215,3215,3215,3215,0
20241106,155300,11336138110,3215,3215,3215,3215,0
20241106,155200,11336138110,3215,3215,3215,3215,0
20241106,155100,11336138110,3215,3215,3215,3215,0
20241106,155000,11336138110,3215,3215,3215,3215,0
20241106,154900,11336138110,3215,3215,3215,3215,0
20241106,154800,11336138110,3215,3215,3215,3215,0
20241106,154700,11336138110,3215,3215,3215,3215,0
20241106,154600,11336138110,3215,3215,3215,3215,0
20241106,154500,11336138110,3215,3215,3215,3215,0
20241106,154400,11336138110,3215,3215,3215,3215,0
20241106,154300,11336138110,3215,3215,3215,3215,0
20241106,154200,11336138110,3215,3215,3215,3215,0
20241106,154100,11336138110,3215,3215,3215,3215,0
20241106,154000,11336138110,3215,3215,3215,3215,0
20241106,153900,11336138110,3215,3215,3215,3215,0
20241106,153800,11336138110,3215,3215,3215,3215,0
20241106,153700,11336138110,3215,3215,3215,3215,0
20241106,153600,11336138110,3215,3215,3215,3215,0
20241106,153500,11336138110,3215,3215,3215,3215,0
20241106,153400,11336138110,3215,3215,3215,3215,0
20241106,153300,11336138110,3215,3215,3215,3215,0
20241106,153200,11336138110,3215,3215,3215,3215,0
20241106,153100,11336138110,3215,3215,3215,3215,0
20241106,153000,11336138110,3215,3215,3215,3215,54557
20241106,152900,11160737355,3225,3225,3225,3225,0
20241106,152800,11160737355,3225,3225,3225,3225,0
20241106,152700,11160737355,3225,3225,3225,3225,0
20241106,152600,11160737355,3225,3225,3225,3225,0
20241106,152500,11160737355,3225,3225,3225,3225,0
20241106,152400,11160737355,3225,3225,3225,3225,0
20241106,152300,11160737355,3225,3225,3225,3225,0
20241106,152200,11160737355,3225,3225,3225,3225,0
20241106,152100,11160737355,3225,3225,3225,3225,0
20241106,152000,11160737355,3225,3225,3225,3225,0
20241106,151900,11160737355,3225,3230,3235,3220,23925
20241106,151800,11083559315,3230,3225,3230,3225,8949
20241106,151700,11054676470,3230,3225,3230,3215,18882
20241106,151600,10993899120,3230,3245,3245,3225,25686
20241106,151500,10910899710,3245,3240,3250,3240,36023
20241106,151400,10793954520,3240,3240,3250,3230,34550
20241106,151300,10682005860,3245,3235,3245,3235,26134
20241106,151200,10597386795,3235,3230,3235,3225,3669
20241106,151100,10585532045,3230,3230,3230,3225,5236
20241106,151000,10568622045,3230,3225,3230,3220,4126
20241106,150900,10555314715,3225,3225,3225,3220,3958
20241106,150800,10542552330,3220,3225,3225,3220,1972
20241106,150700,10536193515,3225,3220,3230,3220,17615
20241106,150600,10479385630,3220,3220,3225,3220,3108
20241106,150500,10469377125,3225,3215,3235,3215,29519
20241106,150400,10374190815,3210,3215,3215,3210,2932
20241106,150300,10364772030,3210,3210,3215,3210,1549
20241106,150200,10359797585,3215,3215,3215,3205,9654
20241106,150100,10328835495,3210,3205,3215,3200,14301
20241106,150000,10282987170,3200,3200,3205,3195,5562
20241106,145900,10265192770,3205,3210,3210,3200,6052
20241106,145800,10245813030,3205,3210,3210,3205,1096
20241106,145700,10242298165,3205,3210,3215,3205,12120
20241106,145600,10203438235,3210,3215,3215,3200,3293
20241106,145500,10192876025,3210,3215,3215,3210,17094
20241106,145400,10137997960,3215,3215,3215,3210,8797
20241106,145300,10109748830,3215,3220,3220,3210,3190
20241106,145200,10099493270,3215,3205,3215,3205,2835
20241106,145100,10090391970,3215,3215,3215,3205,7946
20241106,145000,10064896850,3210,3220,3220,3210,10004
20241106,144900,10032741485,3215,3225,3225,3215,15458
20241106,144800,9983004290,3225,3235,3235,3225,22175
20241106,144700,9911354215,3235,3235,3235,3225,11731
20241106,144600,9873437215,3235,3220,3235,3220,11248
20241106,144500,9837102500,3225,3225,3230,3220,7156
20241106,144400,9814032595,3230,3230,3230,3225,4564
20241106,144300,9799301195,3230,3225,3230,3220,7601
20241106,144200,9774781175,3225,3220,3225,3220,1721
20241106,144100,9769232840,3220,3215,3225,3215,4027
20241106,144000,9756247265,3220,3215,3220,3215,13739
20241106,143900,9712008505,3220,3215,3220,3215,1622
20241106,143800,9706786170,3220,3220,3220,3215,6512
20241106,143700,9685844040,3215,3215,3220,3215,1719
20241106,143600,9680317320,3215,3215,3215,3210,1664
20241106,143500,9674967905,3215,3210,3220,3210,10901
20241106,143400,9639934445,3210,3220,3220,3210,6170
20241106,143300,9620113195,3215,3215,3220,3215,2941
20241106,143200,9610656360,3215,3210,3215,3210,2739
20241106,143100,9601850565,3210,3210,3215,3210,1890
20241106,143000,9595779525,3210,3210,3210,3210,129
20241106,142900,9595365435,3215,3210,3215,3210,5646
20241106,142800,9577217720,3210,3205,3215,3205,4241
20241106,142700,9563615630,3205,3205,3205,3205,801
20241106,142600,9561048425,3205,3210,3210,3205,1212
20241106,142500,9557163110,3210,3210,3215,3210,3784
20241106,142400,9545008365,3215,3215,3220,3210,6111
20241106,142300,9525362985,3215,3225,3225,3215,11515
20241106,142200,9488319615,3225,3215,3225,3210,17283
20241106,142100,9432687485,3210,3205,3210,3200,4372
20241106,142000,9418665615,3205,3205,3205,3200,2359
20241106,141900,9411105540,3205,3205,3210,3200,5178
20241106,141800,9394508770,3210,3210,3215,3200,11471
20241106,141700,9357737875,3210,3190,3215,3190,26665
20241106,141600,9272422620,3190,3190,3195,3190,11681
20241106,141500,9235160045,3195,3190,3195,3190,5457
20241106,141400,9217752100,3190,3190,3195,3185,3618
20241106,141300,9206211430,3190,3195,3195,3190,14676
20241106,141200,9159390445,3195,3195,3200,3190,17854
20241106,141100,9102342415,3195,3195,3195,3190,4103
20241106,141000,9089241475,3195,3190,3195,3185,9352
20241106,140900,9059419555,3190,3185,3190,3185,19896
20241106,140800,8995975070,3185,3185,3185,3180,1201
20241106,140700,8992155780,3180,3180,3180,3175,1170
20241106,140600,8988436970,3175,3175,3185,3175,8415
20241106,140500,8961705330,3175,3175,3175,3170,138
20241106,140400,8961267210,3175,3170,3175,3165,15390
20241106,140300,8912475360,3165,3170,3170,3160,1332
20241106,140200,8908255295,3160,3155,3165,3155,5295
20241106,140100,8891512385,3155,3150,3155,3150,1599
20241106,140000,8886472590,3155,3155,3155,3155,2986
20241106,135900,8877051760,3155,3160,3160,3150,5002
20241106,135800,8861270145,3160,3150,3160,3150,17712
20241106,135700,8805455665,3150,3150,3155,3150,6251
20241106,135600,8785759165,3150,3150,3160,3150,18830
20241106,135500,8726406925,3150,3150,3155,3145,5950
20241106,135400,8707659900,3145,3155,3160,3145,48930
20241106,135300,8553351355,3155,3150,3155,3145,22250
20241106,135200,8483272080,3155,3155,3160,3150,4824
20241106,135100,8468066645,3160,3150,3160,3150,18189
20241106,135000,8410758020,3155,3155,3155,3150,12502
20241106,134900,8371342170,3155,3155,3160,3155,6658
20241106,134800,8350336105,3155,3150,3160,3145,11452
20241106,134700,8314234575,3150,3145,3150,3145,23411
20241106,134600,8240551320,3145,3155,3155,3145,20323
20241106,134500,8176558575,3155,3150,3155,3150,10210
20241106,134400,8144375580,3155,3155,3155,3150,4657
20241106,134300,8129697985,3150,3160,3160,3150,17149
20241106,134200,8075573200,3160,3155,3160,3150,16770
20241106,134100,8022631950,3155,3150,3160,3150,17611
20241106,134000,7967072470,3150,3160,3165,3150,6048
20241106,133900,7947971985,3160,3160,3160,3155,7998
20241106,133800,7922720655,3160,3160,3160,3150,16095
20241106,133700,7871976630,3160,3160,3160,3155,5077
20241106,133600,7855956515,3155,3160,3165,3155,9011
20241106,133500,7827482005,3160,3165,3165,3160,4138
20241106,133400,7814405920,3155,3165,3170,3155,30818
20241106,133300,7716937355,3165,3170,3170,3155,15934
20241106,133200,7666535535,3170,3175,3175,3165,3555
20241106,133100,7655266305,3170,3160,3170,3160,11620
20241106,133000,7618513235,3160,3165,3170,3160,5560
20241106,132900,7600922130,3165,3170,3170,3160,22650
20241106,132800,7529200305,3175,3165,3175,3165,5468
20241106,132700,7511890460,3165,3165,3170,3160,6842
20241106,132600,7490234840,3165,3160,3165,3155,14066
20241106,132500,7445817995,3160,3150,3160,3150,12615
20241106,132400,7406067500,3150,3165,3170,3150,64080
20241106,132300,7203831510,3165,3185,3185,3165,51505
20241106,132200,7040242905,3180,3185,3185,3180,9422
20241106,132100,7010262535,3180,3185,3185,3180,18049
20241106,132000,6952861940,3185,3180,3185,3180,4767
20241106,131900,6937701515,3185,3190,3190,3185,1405
20241106,131800,6933226535,3185,3195,3195,3185,12677
20241106,131700,6892767425,3195,3190,3200,3190,8387
20241106,131600,6865966715,3195,3200,3200,3195,419
20241106,131500,6864627975,3200,3200,3200,3195,10976
20241106,131400,6829557285,3200,3195,3200,3190,4452
20241106,131300,6815351135,3195,3195,3195,3190,4103
20241106,131200,6802243025,3195,3190,3195,3190,10119
20241106,131100,6769956895,3185,3190,3190,3185,8202
20241106,131000,6743833380,3190,3190,3195,3185,5329
20241106,130900,6726848265,3195,3190,3195,3190,8509
20241106,130800,6699703055,3190,3185,3190,3185,5788
20241106,130700,6681260340,3185,3185,3190,3180,10823
20241106,130600,6646770090,3185,3185,3185,3180,5930
20241106,130500,6627887540,3190,3185,3190,3185,3386
20241106,130400,6617102675,3185,3185,3190,3180,8157
20241106,130300,6591132260,3185,3190,3190,3185,13523
20241106,130200,6548059750,3190,3195,3195,3185,5297
20241106,130100,6531182195,3195,3195,3195,3190,1600
20241106,130000,6526077750,3190,3190,3200,3185,3051
20241106,125900,6516334265,3195,3195,3195,3185,22609
20241106,125800,6444312420,3185,3190,3195,3185,32621
20241106,125700,6340255970,3190,3190,3195,3190,6811
20241106,125600,6318522110,3190,3200,3200,3190,11684
20241106,125500,6281217170,3190,3195,3200,3190,6754
20241106,125400,6259623195,3195,3205,3205,3190,4123
20241106,125300,6246444420,3205,3210,3210,3205,826
20241106,125200,6243796905,3210,3210,3210,3205,2830
20241106,125100,6234714265,3205,3200,3205,3190,8170
20241106,125000,6208584955,3195,3200,3205,3190,5732
20241106,124900,6190256760,3195,3200,3200,3195,848
20241106,124800,6187546185,3200,3205,3205,3195,1300
20241106,124700,6183387085,3205,3205,3210,3185,36280
20241106,124600,6067552715,3205,3205,3205,3205,8228
20241106,124500,6041181975,3205,3210,3210,3205,4240
20241106,124400,6027572975,3210,3205,3210,3205,932
20241106,124300,6024585760,3205,3200,3205,3195,4210
20241106,124200,6011109540,3200,3205,3205,3200,3771
20241106,124100,5999036335,3205,3210,3210,3200,1713
20241106,124000,5993546995,3200,3205,3210,3200,13240
20241106,123900,5951113590,3200,3205,3210,3200,4655
20241106,123800,5936211785,3210,3200,3210,3200,8515
20241106,123700,5908949730,3200,3200,3205,3200,25806
20241106,123600,5826360130,3200,3205,3215,3200,11827
20241106,123500,5788505910,3205,3205,3215,3205,7891
20241106,123400,5763200235,3205,3205,3210,3205,9481
20241106,123300,5732795020,3205,3205,3215,3205,2239
20241106,123200,5725613375,3205,3205,3215,3205,7433
20241106,123100,5701774000,3205,3210,3210,3205,3274
20241106,123000,5691270775,3210,3210,3210,3205,5824
20241106,122900,5672578235,3215,3215,3215,3210,4339
20241106,122800,5658642390,3215,3220,3220,3215,1189
20241106,122700,5654815735,3205,3215,3215,3205,14119
20241106,122600,5609455970,3220,3215,3225,3210,5884
20241106,122500,5590521685,3215,3210,3215,3205,14180
20241106,122400,5544991055,3210,3210,3215,3205,8303
20241106,122300,5518309350,3215,3210,3215,3205,2865
20241106,122200,5509111520,3210,3205,3210,3205,4815
20241106,122100,5493670730,3205,3210,3210,3205,6503
20241106,122000,5472812800,3205,3205,3210,3205,3739
20241106,121900,5460817525,3205,3205,3210,3205,6362
20241106,121800,5440427295,3205,3210,3210,3205,1887
20241106,121700,5434378990,3210,3210,3210,3205,9807
20241106,121600,5402938085,3210,3210,3215,3205,9537
20241106,121500,5372367045,3210,3205,3210,3205,3784
20241106,121400,5360239010,3205,3210,3210,3205,2256
20241106,121300,5353002200,3210,3210,3220,3210,5482
20241106,121200,5335403825,3210,3210,3215,3205,5835
20241106,121100,5316678475,3210,3210,3210,3205,26992
20241106,121000,5230069525,3210,3220,3220,3210,12541
20241106,120900,5189754210,3220,3220,3220,3215,3782
20241106,120800,5177593090,3220,3215,3220,3215,13888
20241106,120700,5132937010,3210,3220,3220,3210,10013
20241106,120600,5100754555,3220,3225,3225,3215,6197
20241106,120500,5080800510,3220,3225,3225,3220,661
20241106,120400,5078671535,3225,3220,3230,3220,1358
20241106,120300,5074295455,3220,3230,3230,3220,2390
20241106,120200,5066596950,3230,3225,3230,3225,33
20241106,120100,5066490370,3235,3225,3235,3215,3414
20241106,120000,5055509625,3225,3225,3225,3225,27
20241106,115900,5055422550,3220,3220,3220,3220,859
20241106,115800,5052656570,3220,3215,3225,3215,7513
20241106,115700,5028480435,3215,3220,3220,3215,16410
20241106,115600,4975716885,3220,3230,3230,3220,49336
20241106,115500,4816613570,3230,3225,3230,3225,677
20241106,115400,4814428750,3225,3230,3230,3225,875
20241106,115300,4811605820,3230,3230,3230,3230,4364
20241106,115200,4797510100,3230,3230,3230,3230,50
20241106,115100,4797348600,3230,3230,3235,3230,2002
20241106,115000,4790881210,3230,3235,3235,3230,13894
20241106,114900,4746003580,3235,3235,3235,3230,3880
20241106,114800,4733462975,3235,3230,3235,3230,1187
20241106,114700,4729623940,3230,3230,3235,3230,2865
20241106,114600,4720360965,3235,3225,3235,3225,10627
20241106,114500,4686030995,3220,3220,3220,3215,3316
20241106,114400,4675353760,3220,3225,3230,3220,2725
20241106,114300,4666570745,3225,3230,3230,3225,15531
20241106,114200,4616469930,3230,3220,3230,3220,4947
20241106,114100,4600515250,3220,3225,3225,3220,5685
20241106,114000,4582202940,3220,3225,3225,3220,1561
20241106,113900,4577175220,3220,3225,3225,3220,2017
20241106,113800,4570670715,3225,3230,3230,3220,3445
20241106,113700,4559573770,3230,3225,3230,3220,1738
20241106,113600,4553970725,3220,3225,3225,3220,3334
20241106,113500,4543231530,3225,3230,3230,3225,10071
20241106,113400,4510743845,3230,3230,3235,3230,1795
20241106,113300,4504945470,3230,3240,3240,3230,909
20241106,113200,4502008840,3240,3235,3240,3235,239
20241106,113100,4501235555,3230,3230,3235,3230,628
20241106,113000,4499206215,3225,3235,3240,3225,7324
20241106,112900,4475563960,3235,3235,3235,3230,922
20241106,112800,4472581340,3240,3240,3240,3240,1
20241106,112700,4472578100,3235,3235,3235,3235,1791
20241106,112600,4466784215,3235,3240,3240,3230,10653
20241106,112500,4432367190,3235,3235,3240,3235,2104
20241106,112400,4425560230,3235,3235,3235,3230,11783
20241106,112300,4387460850,3230,3230,3235,3230,2806
20241106,112200,4378396755,3230,3235,3235,3230,2130
20241106,112100,4371516060,3230,3230,3235,3230,9747
20241106,112000,4340033245,3230,3230,3235,3230,8183
20241106,111900,4313602090,3230,3230,3235,3230,7141
20241106,111800,4290534000,3230,3235,3235,3230,10320
20241106,111700,4257167430,3240,3240,3240,3235,215
20241106,111600,4256471080,3240,3240,3240,3235,2536
20241106,111500,4248257815,3245,3245,3245,3240,1626
20241106,111400,4242981660,3245,3240,3245,3240,1873
20241106,111300,4236913070,3240,3245,3250,3240,6348
20241106,111200,4216316560,3245,3245,3245,3235,7146
20241106,111100,4193142440,3245,3245,3245,3240,3668
20241106,111000,4181257935,3240,3240,3240,3240,4872
20241106,110900,4165472655,3240,3240,3245,3240,3300
20241106,110800,4154780360,3240,3235,3240,3235,214
20241106,110700,4154087250,3245,3240,3245,3235,2855
20241106,110600,4144842310,3245,3240,3245,3230,22264
20241106,110500,4072863855,3240,3245,3250,3240,8304
20241106,110400,4045946940,3240,3245,3245,3240,7393
20241106,110300,4021969000,3250,3255,3255,3245,29027
20241106,110200,3927615590,3255,3250,3255,3250,10070
20241106,110100,3894863860,3245,3245,3250,3245,8122
20241106,110000,3868475645,3250,3240,3250,3240,2829
20241106,105900,3859307160,3240,3250,3250,3240,5265
20241106,105800,3842225165,3250,3255,3255,3250,8706
20241106,105700,3813924705,3255,3255,3255,3255,148
20241106,105600,3813442965,3250,3250,3255,3250,766
20241106,105500,3810952985,3250,3255,3255,3250,1589
20241106,105400,3805788065,3250,3255,3255,3250,12834
20241106,105300,3764013480,3255,3260,3260,3255,3055
20241106,105200,3754068570,3255,3255,3255,3255,3018
20241106,105100,3744244980,3255,3250,3255,3250,1636
20241106,105000,3738922720,3250,3255,3255,3250,2313
20241106,104900,3731402515,3255,3255,3255,3255,1669
20241106,104800,3725969920,3260,3260,3260,3255,86
20241106,104700,3725689660,3260,3260,3260,3260,3640
20241106,104600,3713823260,3260,3265,3265,3255,2085
20241106,104500,3707028195,3265,3260,3265,3260,2046
20241106,104400,3700348875,3265,3265,3265,3260,308
20241106,104300,3699344335,3260,3260,3260,3260,3629
20241106,104200,3687513795,3260,3255,3260,3255,758
20241106,104100,3685042745,3255,3260,3260,3255,2638
20241106,104000,3676449355,3260,3260,3265,3260,384
20241106,103900,3675197460,3260,3255,3265,3255,840
20241106,103800,3672456630,3255,3265,3265,3250,679
20241106,103700,3670247280,3250,3270,3270,3250,2452
20241106,103600,3662262415,3270,3270,3270,3260,8746
20241106,103500,3633674430,3270,3250,3270,3250,13700
20241106,103400,3589019995,3255,3255,3260,3245,7617
20241106,103300,3564225615,3255,3255,3255,3240,13280
20241106,103200,3521081270,3255,3255,3255,3255,1827
20241106,103100,3515134385,3255,3260,3260,3250,5332
20241106,103000,3497802315,3250,3255,3260,3250,9490
20241106,102900,3466932710,3260,3260,3260,3260,2488
20241106,102800,3458821830,3260,3260,3260,3260,618
20241106,102700,3456807150,3255,3260,3265,3255,11302
20241106,102600,3419956240,3265,3260,3265,3260,8917
20241106,102500,3390885940,3260,3260,3265,3260,1626
20241106,102400,3385583025,3265,3265,3265,3260,4651
20241106,102300,3370407265,3270,3270,3270,3270,1387
20241106,102200,3365871775,3270,3275,3275,3265,4887
20241106,102100,3349890000,3275,3275,3280,3275,7451
20241106,102000,3325480050,3275,3275,3275,3270,3624
20241106,101900,3313611865,3280,3275,3280,3270,3901
20241106,101800,3300836675,3275,3275,3275,3270,1647
20241106,101700,3295442850,3275,3265,3275,3265,6408
20241106,101600,3274476410,3265,3265,3270,3265,2262
20241106,101500,3267083320,3265,3265,3265,3260,8509
20241106,101400,3239301860,3265,3270,3270,3265,2223
20241106,101300,3232037660,3270,3270,3270,3265,999
20241106,101200,3228773680,3270,3275,3275,3270,5907
20241106,101100,3209456080,3275,3270,3275,3265,5604
20241106,101000,3191130415,3275,3270,3275,3270,4685
20241106,100900,3175797240,3275,3275,3275,3270,10736
20241106,100800,3140667635,3275,3270,3275,3265,5301
20241106,100700,3123334935,3260,3255,3270,3255,6663
20241106,100600,3101609060,3260,3260,3265,3260,2908
20241106,100500,3092127260,3265,3270,3270,3265,4266
20241106,100400,3078194720,3270,3275,3275,3270,3325
20241106,100300,3067321210,3275,3270,3275,3265,13172
20241106,100200,3024209720,3270,3270,3275,3265,21206
20241106,100100,2954869410,3270,3270,3270,3260,4969
20241106,100000,2938646005,3270,3265,3270,3265,19223
20241106,095900,2875808220,3260,3255,3265,3255,5236
20241106,095800,2858739545,3255,3265,3265,3255,6622
20241106,095700,2837136250,3265,3265,3270,3260,2184
20241106,095600,2830005900,3260,3260,3270,3260,18282
20241106,095500,2770349160,3255,3245,3255,3240,26780
20241106,095400,2683336860,3245,3250,3250,3245,1069
20241106,095300,2679867515,3245,3240,3250,3240,1324
20241106,095200,2675574565,3240,3245,3245,3240,10766
20241106,095100,2640644490,3250,3250,3250,3245,1503
20241106,095000,2635765710,3250,3250,3250,3245,235
20241106,094900,2635002040,3250,3245,3250,3245,10481
20241106,094800,2600957260,3250,3250,3255,3250,768
20241106,094700,2598461250,3260,3250,3260,3245,8019
20241106,094600,2572390405,3250,3255,3260,3250,2658
20241106,094500,2563749730,3255,3260,3270,3255,64933
20241106,094400,2352261505,3260,3255,3260,3250,5083
20241106,094300,2335716770,3250,3250,3255,3250,5683
20241106,094200,2317246965,3255,3255,3255,3250,1357
20241106,094100,2312829940,3250,3255,3255,3250,4986
20241106,094000,2296617370,3255,3255,3255,3250,1058
20241106,093900,2293178080,3255,3245,3260,3245,16025
20241106,093800,2241044675,3240,3230,3240,3230,9973
20241106,093700,2208773010,3235,3235,3235,3230,3074
20241106,093600,2198838870,3235,3235,3235,3230,9055
20241106,093500,2169547605,3240,3240,3245,3235,7778
20241106,093400,2144346850,3245,3245,3245,3240,1068
20241106,093300,2140883440,3245,3245,3245,3240,5086
20241106,093200,2124400435,3250,3240,3250,3240,10563
20241106,093100,2090150665,3240,3250,3250,3240,6510
20241106,093000,2069051740,3250,3245,3250,3245,2338
20241106,092900,2061464805,3245,3245,3250,3240,4620
20241106,092800,2046484730,3240,3245,3245,3240,5006
20241106,092700,2030240710,3250,3240,3250,3240,3243
20241106,092600,2019728430,3240,3245,3245,3240,3325
20241106,092500,2008940225,3245,3250,3250,3245,9328
20241106,092400,1978660455,3255,3260,3260,3250,24144
20241106,092300,1900009960,3260,3250,3260,3250,11092
20241106,092200,1863913865,3255,3255,3255,3250,5630
20241106,092100,1845599800,3250,3245,3250,3235,34251
20241106,092000,1734536195,3245,3240,3245,3235,6979
20241106,091900,1711936905,3240,3245,3250,3240,10480
20241106,091800,1677925655,3245,3250,3255,3245,13844
20241106,091700,1632947580,3250,3260,3260,3245,29261
20241106,091600,1537762840,3260,3250,3260,3245,32794
20241106,091500,1431089195,3250,3250,3250,3245,12248
20241106,091400,1391290645,3250,3245,3250,3240,9438
20241106,091300,1360672895,3245,3245,3250,3235,8748
20241106,091200,1332277900,3245,3220,3245,3220,28419
20241106,091100,1240338030,3220,3225,3230,3220,5153
20241106,091000,1223728795,3225,3215,3235,3210,17423
20241106,090900,1167644120,3215,3225,3230,3210,19225
20241106,090800,1105775065,3230,3230,3240,3225,25985
20241106,090700,1021790105,3230,3235,3235,3230,40838
20241106,090600,889819340,3235,3230,3235,3230,17932
20241106,090500,831837760,3230,3200,3235,3195,33741
20241106,090400,723620180,3205,3205,3205,3200,16434
20241106,090300,671021215,3200,3205,3205,3195,36131
20241106,090200,555401865,3200,3205,3210,3195,35865
20241106,090100,440620275,3200,3215,3215,3195,65893
20241106,090000,229557070,3210,3220,3230,3200,70438