stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195900,6507802475,3205,3205,3205,3205,69262
20241107,195800,6507802475,3205,3205,3205,3205,0
20241107,195700,6507802475,3205,3205,3205,3205,0
20241107,195600,6507802475,3205,3205,3205,3205,0
20241107,195500,6507802475,3205,3205,3205,3205,0
20241107,195400,6507802475,3205,3205,3205,3205,0
20241107,195300,6507802475,3205,3205,3205,3205,0
20241107,195200,6507802475,3205,3205,3205,3205,0
20241107,195100,6507802475,3205,3205,3205,3205,0
20241107,195000,6507802475,3205,3205,3205,3205,0
20241107,194900,6507802475,3205,3205,3205,3205,0
20241107,194800,6507802475,3205,3205,3205,3205,0
20241107,194700,6507802475,3205,3205,3205,3205,0
20241107,194600,6507802475,3205,3205,3205,3205,0
20241107,194500,6507802475,3205,3205,3205,3205,0
20241107,194400,6507802475,3205,3205,3205,3205,0
20241107,194300,6507802475,3205,3205,3205,3205,0
20241107,194200,6507802475,3205,3205,3205,3205,0
20241107,194100,6507802475,3205,3205,3205,3205,0
20241107,194000,6507802475,3205,3205,3205,3205,0
20241107,193900,6507802475,3205,3205,3205,3205,0
20241107,193800,6507802475,3205,3205,3205,3205,0
20241107,193700,6507802475,3205,3205,3205,3205,0
20241107,193600,6507802475,3205,3205,3205,3205,0
20241107,193500,6507802475,3205,3205,3205,3205,0
20241107,193400,6507802475,3205,3205,3205,3205,0
20241107,193300,6507802475,3205,3205,3205,3205,0
20241107,193200,6507802475,3205,3205,3205,3205,0
20241107,193100,6507802475,3205,3205,3205,3205,0
20241107,193000,6507802475,3205,3205,3205,3205,0
20241107,192900,6507802475,3205,3205,3205,3205,69262
20241107,192800,6507802475,3205,3205,3205,3205,0
20241107,192700,6507802475,3205,3205,3205,3205,0
20241107,192600,6507802475,3205,3205,3205,3205,0
20241107,192500,6507802475,3205,3205,3205,3205,0
20241107,192400,6507802475,3205,3205,3205,3205,0
20241107,192300,6507802475,3205,3205,3205,3205,0
20241107,192200,6507802475,3205,3205,3205,3205,0
20241107,192100,6507802475,3205,3205,3205,3205,0
20241107,192000,6507802475,3205,3205,3205,3205,0
20241107,191900,6507802475,3205,3205,3205,3205,0
20241107,191800,6507802475,3205,3205,3205,3205,0
20241107,191700,6507802475,3205,3205,3205,3205,0
20241107,191600,6507802475,3205,3205,3205,3205,0
20241107,191500,6507802475,3205,3205,3205,3205,0
20241107,191400,6507802475,3205,3205,3205,3205,0
20241107,191300,6507802475,3205,3205,3205,3205,0
20241107,191200,6507802475,3205,3205,3205,3205,0
20241107,191100,6507802475,3205,3205,3205,3205,0
20241107,191000,6507802475,3205,3205,3205,3205,0
20241107,190900,6507802475,3205,3205,3205,3205,0
20241107,190800,6507802475,3205,3205,3205,3205,0
20241107,190700,6507802475,3205,3205,3205,3205,0
20241107,190600,6507802475,3205,3205,3205,3205,0
20241107,190500,6507802475,3205,3205,3205,3205,0
20241107,190400,6507802475,3205,3205,3205,3205,0
20241107,190300,6507802475,3205,3205,3205,3205,0
20241107,190200,6507802475,3205,3205,3205,3205,0
20241107,190100,6507802475,3205,3205,3205,3205,0
20241107,190000,6507802475,3205,3205,3205,3205,0
20241107,185900,6507802475,3205,3205,3205,3205,69262
20241107,185800,6507802475,3205,3205,3205,3205,0
20241107,185700,6507802475,3205,3205,3205,3205,0
20241107,185600,6507802475,3205,3205,3205,3205,0
20241107,185500,6507802475,3205,3205,3205,3205,0
20241107,185400,6507802475,3205,3205,3205,3205,0
20241107,185300,6507802475,3205,3205,3205,3205,0
20241107,185200,6507802475,3205,3205,3205,3205,0
20241107,185100,6507802475,3205,3205,3205,3205,0
20241107,185000,6507802475,3205,3205,3205,3205,0
20241107,184900,6507802475,3205,3205,3205,3205,0
20241107,184800,6507802475,3205,3205,3205,3205,0
20241107,184700,6507802475,3205,3205,3205,3205,0
20241107,184600,6507802475,3205,3205,3205,3205,0
20241107,184500,6507802475,3205,3205,3205,3205,0
20241107,184400,6507802475,3205,3205,3205,3205,0
20241107,184300,6507802475,3205,3205,3205,3205,0
20241107,184200,6507802475,3205,3205,3205,3205,0
20241107,184100,6507802475,3205,3205,3205,3205,0
20241107,184000,6507802475,3205,3205,3205,3205,0
20241107,183900,6507802475,3205,3205,3205,3205,0
20241107,183800,6507802475,3205,3205,3205,3205,0
20241107,183700,6507802475,3205,3205,3205,3205,0
20241107,183600,6507802475,3205,3205,3205,3205,0
20241107,183500,6507802475,3205,3205,3205,3205,0
20241107,183400,6507802475,3205,3205,3205,3205,0
20241107,183300,6507802475,3205,3205,3205,3205,0
20241107,183200,6507802475,3205,3205,3205,3205,0
20241107,183100,6507802475,3205,3205,3205,3205,0
20241107,183000,6507802475,3205,3205,3205,3205,0
20241107,182900,6507802475,3205,3205,3205,3205,69262
20241107,182800,6507802475,3205,3205,3205,3205,0
20241107,182700,6507802475,3205,3205,3205,3205,0
20241107,182600,6507802475,3205,3205,3205,3205,0
20241107,182500,6507802475,3205,3205,3205,3205,0
20241107,182400,6507802475,3205,3205,3205,3205,0
20241107,182300,6507802475,3205,3205,3205,3205,0
20241107,182200,6507802475,3205,3205,3205,3205,0
20241107,182100,6507802475,3205,3205,3205,3205,0
20241107,182000,6507802475,3205,3205,3205,3205,0
20241107,181900,6507802475,3205,3205,3205,3205,0
20241107,181800,6507802475,3205,3205,3205,3205,0
20241107,181700,6507802475,3205,3205,3205,3205,0
20241107,181600,6507802475,3205,3205,3205,3205,0
20241107,181500,6507802475,3205,3205,3205,3205,0
20241107,181400,6507802475,3205,3205,3205,3205,0
20241107,181300,6507802475,3205,3205,3205,3205,0
20241107,181200,6507802475,3205,3205,3205,3205,0
20241107,181100,6507802475,3205,3205,3205,3205,0
20241107,181000,6507802475,3205,3205,3205,3205,0
20241107,180900,6507802475,3205,3205,3205,3205,0
20241107,180800,6507802475,3205,3205,3205,3205,0
20241107,180700,6507802475,3205,3205,3205,3205,0
20241107,180600,6507802475,3205,3205,3205,3205,0
20241107,180500,6507802475,3205,3205,3205,3205,0
20241107,180400,6507802475,3205,3205,3205,3205,0
20241107,180300,6507802475,3205,3205,3205,3205,0
20241107,180200,6507802475,3205,3205,3205,3205,0
20241107,180100,6507802475,3205,3205,3205,3205,0
20241107,180000,6507802475,3205,3205,3205,3205,0
20241107,175900,6507802475,3205,3205,3205,3205,69262
20241107,175800,6507802475,3205,3205,3205,3205,0
20241107,175700,6507802475,3205,3205,3205,3205,0
20241107,175600,6507802475,3205,3205,3205,3205,0
20241107,175500,6507802475,3205,3205,3205,3205,0
20241107,175400,6507802475,3205,3205,3205,3205,0
20241107,175300,6507802475,3205,3205,3205,3205,0
20241107,175200,6507802475,3205,3205,3205,3205,0
20241107,175100,6507802475,3205,3205,3205,3205,0
20241107,175000,6507802475,3205,3205,3205,3205,0
20241107,174900,6507802475,3205,3205,3205,3205,0
20241107,174800,6507802475,3205,3205,3205,3205,0
20241107,174700,6507802475,3205,3205,3205,3205,0
20241107,174600,6507802475,3205,3205,3205,3205,0
20241107,174500,6507802475,3205,3205,3205,3205,0
20241107,174400,6507802475,3205,3205,3205,3205,0
20241107,174300,6507802475,3205,3205,3205,3205,0
20241107,174200,6507802475,3205,3205,3205,3205,0
20241107,174100,6507802475,3205,3205,3205,3205,0
20241107,174000,6507802475,3205,3205,3205,3205,0
20241107,173900,6507802475,3205,3205,3205,3205,0
20241107,173800,6507802475,3205,3205,3205,3205,0
20241107,173700,6507802475,3205,3205,3205,3205,0
20241107,173600,6507802475,3205,3205,3205,3205,0
20241107,173500,6507802475,3205,3205,3205,3205,0
20241107,173400,6507802475,3205,3205,3205,3205,0
20241107,173300,6507802475,3205,3205,3205,3205,0
20241107,173200,6507802475,3205,3205,3205,3205,0
20241107,173100,6507802475,3205,3205,3205,3205,0
20241107,173000,6507802475,3205,3205,3205,3205,0
20241107,172900,6507802475,3205,3205,3205,3205,69262
20241107,172800,6507802475,3205,3205,3205,3205,0
20241107,172700,6507802475,3205,3205,3205,3205,0
20241107,172600,6507802475,3205,3205,3205,3205,0
20241107,172500,6507802475,3205,3205,3205,3205,0
20241107,172400,6507802475,3205,3205,3205,3205,0
20241107,172300,6507802475,3205,3205,3205,3205,0
20241107,172200,6507802475,3205,3205,3205,3205,0
20241107,172100,6507802475,3205,3205,3205,3205,0
20241107,172000,6507802475,3205,3205,3205,3205,0
20241107,171900,6507802475,3205,3205,3205,3205,0
20241107,171800,6507802475,3205,3205,3205,3205,0
20241107,171700,6507802475,3205,3205,3205,3205,0
20241107,171600,6507802475,3205,3205,3205,3205,0
20241107,171500,6507802475,3205,3205,3205,3205,0
20241107,171400,6507802475,3205,3205,3205,3205,0
20241107,171300,6507802475,3205,3205,3205,3205,0
20241107,171200,6507802475,3205,3205,3205,3205,0
20241107,171100,6507802475,3205,3205,3205,3205,0
20241107,171000,6507802475,3205,3205,3205,3205,0
20241107,170900,6507802475,3205,3205,3205,3205,0
20241107,170800,6507802475,3205,3205,3205,3205,0
20241107,170700,6507802475,3205,3205,3205,3205,0
20241107,170600,6507802475,3205,3205,3205,3205,0
20241107,170500,6507802475,3205,3205,3205,3205,0
20241107,170400,6507802475,3205,3205,3205,3205,0
20241107,170300,6507802475,3205,3205,3205,3205,0
20241107,170200,6507802475,3205,3205,3205,3205,0
20241107,170100,6507802475,3205,3205,3205,3205,0
20241107,170000,6507802475,3205,3205,3205,3205,0
20241107,165900,6507802475,3205,3205,3205,3205,69262
20241107,165800,6507802475,3205,3205,3205,3205,0
20241107,165700,6507802475,3205,3205,3205,3205,0
20241107,165600,6507802475,3205,3205,3205,3205,0
20241107,165500,6507802475,3205,3205,3205,3205,0
20241107,165400,6507802475,3205,3205,3205,3205,0
20241107,165300,6507802475,3205,3205,3205,3205,0
20241107,165200,6507802475,3205,3205,3205,3205,0
20241107,165100,6507802475,3205,3205,3205,3205,0
20241107,165000,6507802475,3205,3205,3205,3205,0
20241107,164900,6507802475,3205,3205,3205,3205,0
20241107,164800,6507802475,3205,3205,3205,3205,0
20241107,164700,6507802475,3205,3205,3205,3205,0
20241107,164600,6507802475,3205,3205,3205,3205,0
20241107,164500,6507802475,3205,3205,3205,3205,0
20241107,164400,6507802475,3205,3205,3205,3205,0
20241107,164300,6507802475,3205,3205,3205,3205,0
20241107,164200,6507802475,3205,3205,3205,3205,0
20241107,164100,6507802475,3205,3205,3205,3205,0
20241107,164000,6507802475,3205,3205,3205,3205,0
20241107,163900,6507802475,3205,3205,3205,3205,0
20241107,163800,6507802475,3205,3205,3205,3205,0
20241107,163700,6507802475,3205,3205,3205,3205,0
20241107,163600,6507802475,3205,3205,3205,3205,0
20241107,163500,6507802475,3205,3205,3205,3205,0
20241107,163400,6507802475,3205,3205,3205,3205,0
20241107,163300,6507802475,3205,3205,3205,3205,0
20241107,163200,6507802475,3205,3205,3205,3205,0
20241107,163100,6507802475,3205,3205,3205,3205,0
20241107,163000,6507802475,3205,3205,3205,3205,0
20241107,162900,6507802475,3205,3205,3205,3205,69262
20241107,162800,6507802475,3205,3205,3205,3205,0
20241107,162700,6507802475,3205,3205,3205,3205,0
20241107,162600,6507802475,3205,3205,3205,3205,0
20241107,162500,6507802475,3205,3205,3205,3205,0
20241107,162400,6507802475,3205,3205,3205,3205,0
20241107,162300,6507802475,3205,3205,3205,3205,0
20241107,162200,6507802475,3205,3205,3205,3205,0
20241107,162100,6507802475,3205,3205,3205,3205,0
20241107,162000,6507802475,3205,3205,3205,3205,0
20241107,161900,6507802475,3205,3205,3205,3205,0
20241107,161800,6507802475,3205,3205,3205,3205,0
20241107,161700,6507802475,3205,3205,3205,3205,0
20241107,161600,6507802475,3205,3205,3205,3205,0
20241107,161500,6507802475,3205,3205,3205,3205,0
20241107,161400,6507802475,3205,3205,3205,3205,0
20241107,161300,6507802475,3205,3205,3205,3205,0
20241107,161200,6507802475,3205,3205,3205,3205,0
20241107,161100,6507802475,3205,3205,3205,3205,0
20241107,161000,6507802475,3205,3205,3205,3205,0
20241107,160900,6507802475,3205,3205,3205,3205,0
20241107,160800,6507802475,3205,3205,3205,3205,0
20241107,160700,6507802475,3205,3205,3205,3205,0
20241107,160600,6507802475,3205,3205,3205,3205,0
20241107,160500,6507802475,3205,3205,3205,3205,0
20241107,160400,6507802475,3205,3205,3205,3205,0
20241107,160300,6507802475,3205,3205,3205,3205,0
20241107,160200,6507802475,3205,3205,3205,3205,0
20241107,160100,6507802475,3205,3205,3205,3205,0
20241107,160000,6507802475,3205,3205,3205,3205,0
20241107,155900,6507802475,3205,3205,3205,3205,69262
20241107,155800,6507802475,3205,3205,3205,3205,0
20241107,155700,6507802475,3205,3205,3205,3205,0
20241107,155600,6507802475,3205,3205,3205,3205,0
20241107,155500,6507802475,3205,3205,3205,3205,0
20241107,155400,6507802475,3205,3205,3205,3205,0
20241107,155300,6507802475,3205,3205,3205,3205,0
20241107,155200,6507802475,3205,3205,3205,3205,0
20241107,155100,6507802475,3205,3205,3205,3205,0
20241107,155000,6507802475,3205,3205,3205,3205,0
20241107,154900,6507802475,3205,3205,3205,3205,0
20241107,154800,6507802475,3205,3205,3205,3205,0
20241107,154700,6507802475,3205,3205,3205,3205,0
20241107,154600,6507802475,3205,3205,3205,3205,0
20241107,154500,6507802475,3205,3205,3205,3205,0
20241107,154400,6507802475,3205,3205,3205,3205,0
20241107,154300,6507802475,3205,3205,3205,3205,0
20241107,154200,6507802475,3205,3205,3205,3205,0
20241107,154100,6507802475,3205,3205,3205,3205,0
20241107,154000,6507802475,3205,3205,3205,3205,0
20241107,153900,6507802475,3205,3205,3205,3205,0
20241107,153800,6507802475,3205,3205,3205,3205,0
20241107,153700,6507802475,3205,3205,3205,3205,0
20241107,153600,6507802475,3205,3205,3205,3205,0
20241107,153500,6507802475,3205,3205,3205,3205,0
20241107,153400,6507802475,3205,3205,3205,3205,0
20241107,153300,6507802475,3205,3205,3205,3205,0
20241107,153200,6507802475,3205,3205,3205,3205,0
20241107,153100,6507802475,3205,3205,3205,3205,0
20241107,153000,6507802475,3205,3205,3205,3205,69262
20241107,152900,6285817765,3205,3205,3205,3205,0
20241107,152800,6285817765,3205,3205,3205,3205,0
20241107,152700,6285817765,3205,3205,3205,3205,0
20241107,152600,6285817765,3205,3205,3205,3205,0
20241107,152500,6285817765,3205,3205,3205,3205,0
20241107,152400,6285817765,3205,3205,3205,3205,0
20241107,152300,6285817765,3205,3205,3205,3205,0
20241107,152200,6285817765,3205,3205,3205,3205,0
20241107,152100,6285817765,3205,3205,3205,3205,0
20241107,152000,6285817765,3205,3205,3205,3205,0
20241107,151900,6285817765,3205,3220,3220,3205,46436
20241107,151800,6136862670,3210,3220,3220,3210,21010
20241107,151700,6069294750,3220,3215,3220,3215,10675
20241107,151600,6034972770,3215,3220,3225,3215,16091
20241107,151500,5983197965,3220,3220,3225,3215,20770
20241107,151400,5916337680,3220,3220,3220,3215,4294
20241107,151300,5902511585,3220,3215,3220,3215,19289
20241107,151200,5840422135,3215,3215,3220,3210,3343
20241107,151100,5829669915,3215,3215,3215,3205,32093
20241107,151000,5726657870,3215,3220,3225,3210,16113
20241107,150900,5674854790,3225,3220,3225,3215,11233
20241107,150800,5638693450,3215,3210,3220,3210,8367
20241107,150700,5611802450,3215,3210,3215,3205,791
20241107,150600,5609263190,3205,3210,3215,3205,6278
20241107,150500,5589114750,3210,3210,3215,3205,7362
20241107,150400,5565491310,3210,3210,3215,3210,2973
20241107,150300,5555945515,3215,3210,3215,3205,4370
20241107,150200,5541915080,3210,3205,3210,3205,5887
20241107,150100,5523036280,3205,3205,3210,3205,731
20241107,150000,5520692400,3205,3205,3205,3200,1199
20241107,145900,5516850500,3200,3210,3210,3200,6078
20241107,145800,5497373570,3215,3215,3215,3205,4919
20241107,145700,5481604695,3210,3210,3210,3205,1196
20241107,145600,5477767430,3210,3215,3215,3210,2750
20241107,145500,5468939905,3215,3215,3215,3210,613
20241107,145400,5466970235,3210,3215,3215,3210,701
20241107,145300,5464718310,3215,3215,3215,3210,4990
20241107,145200,5448693960,3220,3220,3220,3210,5167
20241107,145100,5432081945,3220,3225,3225,3215,10492
20241107,145000,5398338120,3225,3225,3225,3215,13422
20241107,144900,5355115960,3225,3225,3225,3215,13538
20241107,144800,5311524365,3225,3220,3225,3215,9900
20241107,144700,5279644425,3220,3220,3220,3215,8527
20241107,144600,5252188390,3215,3215,3220,3215,6802
20241107,144500,5230318900,3215,3215,3215,3210,13622
20241107,144400,5186525070,3215,3210,3215,3210,494
20241107,144300,5184937805,3215,3215,3220,3210,3391
20241107,144200,5174036980,3215,3220,3220,3215,3230
20241107,144100,5163637275,3220,3220,3220,3215,11022
20241107,144000,5128147330,3215,3210,3215,3205,6949
20241107,143900,5105819125,3215,3205,3215,3205,6035
20241107,143800,5086449885,3205,3210,3210,3205,1384
20241107,143700,5082012160,3210,3205,3210,3205,7411
20241107,143600,5058259890,3205,3205,3205,3200,1148
20241107,143500,5054581445,3200,3195,3205,3195,1993
20241107,143400,5048206530,3195,3195,3195,3195,3373
20241107,143300,5037429795,3200,3195,3200,3195,1926
20241107,143200,5031268385,3190,3200,3200,3190,6631
20241107,143100,5010050185,3195,3195,3200,3190,8921
20241107,143000,4981551475,3195,3195,3195,3190,498
20241107,142900,4979961260,3190,3185,3190,3185,7787
20241107,142800,4955146635,3185,3185,3190,3185,6844
20241107,142700,4933338150,3190,3185,3190,3185,766
20241107,142600,4930896615,3185,3190,3190,3185,2547
20241107,142500,4922773160,3190,3190,3195,3190,7446
20241107,142400,4899018045,3195,3195,3195,3190,880
20241107,142300,4896208170,3190,3190,3195,3190,4967
20241107,142200,4880360730,3190,3195,3195,3190,915
20241107,142100,4877441805,3195,3195,3195,3190,1141
20241107,142000,4873801365,3195,3195,3195,3190,56
20241107,141900,4873622485,3190,3190,3195,3190,218
20241107,141800,4872927045,3190,3190,3190,3190,1470
20241107,141700,4868237745,3190,3190,3195,3190,2570
20241107,141600,4860039435,3195,3195,3195,3190,6243
20241107,141500,4840122345,3200,3195,3200,3195,2503
20241107,141400,4832125165,3195,3195,3195,3195,5000
20241107,141300,4816150165,3190,3195,3200,3190,4333
20241107,141200,4802314335,3195,3195,3195,3195,340
20241107,141100,4801228035,3200,3200,3200,3195,62
20241107,141000,4801029785,3190,3200,3200,3190,2303
20241107,140900,4793680365,3200,3195,3200,3190,3091
20241107,140800,4783804950,3195,3190,3195,3190,3921
20241107,140700,4771277500,3195,3195,3200,3185,14793
20241107,140600,4724081645,3195,3200,3200,3195,4
20241107,140500,4724068860,3200,3195,3200,3190,1811
20241107,140400,4718284160,3195,3195,3195,3195,8985
20241107,140300,4689577085,3200,3200,3200,3195,2530
20241107,140200,4681493710,3195,3200,3200,3195,402
20241107,140100,4680208825,3200,3195,3200,3190,3340
20241107,140000,4669536715,3195,3195,3195,3195,3242
20241107,135900,4659178525,3195,3195,3195,3195,94
20241107,135800,4658878195,3190,3190,3195,3190,3612
20241107,135700,4647353705,3190,3195,3195,3190,648
20241107,135600,4645286020,3195,3205,3205,3195,6224
20241107,135500,4625400240,3205,3205,3205,3200,6981
20241107,135400,4603060020,3205,3200,3205,3200,601
20241107,135300,4601136815,3205,3200,3205,3200,681
20241107,135200,4598957450,3205,3200,3205,3200,10
20241107,135100,4598925445,3200,3205,3205,3200,142
20241107,135000,4598470340,3205,3210,3210,3205,3382
20241107,134900,4587627345,3210,3205,3210,3205,606
20241107,134800,4585685110,3205,3210,3210,3205,237
20241107,134700,4584924435,3210,3210,3215,3210,310
20241107,134600,4583928805,3210,3210,3215,3210,297
20241107,134500,4582975370,3210,3210,3215,3210,2616
20241107,134400,4574577250,3210,3210,3210,3210,2660
20241107,134300,4566038650,3210,3210,3210,3210,2174
20241107,134200,4559060110,3215,3210,3215,3210,3191
20241107,134100,4548816995,3205,3200,3205,3200,4307
20241107,134000,4535017260,3200,3205,3205,3200,693
20241107,133900,4532796695,3205,3200,3205,3195,2044
20241107,133800,4526253060,3195,3200,3200,3195,5485
20241107,133700,4508716375,3200,3200,3200,3200,205
20241107,133600,4508060375,3200,3200,3200,3200,170
20241107,133500,4507516375,3200,3200,3200,3195,321
20241107,133400,4506490675,3200,3200,3200,3200,31
20241107,133300,4506391475,3195,3195,3195,3190,2074
20241107,133200,4499765295,3195,3195,3195,3190,270
20241107,133100,4498902985,3195,3195,3195,3195,907
20241107,133000,4496005120,3195,3195,3195,3190,563
20241107,132900,4494206355,3200,3200,3200,3195,10042
20241107,132800,4462092150,3205,3205,3205,3205,428
20241107,132700,4460720410,3205,3205,3205,3200,676
20241107,132600,4458553835,3205,3210,3210,3200,1052
20241107,132500,4455181680,3210,3205,3210,3205,4367
20241107,132400,4441185430,3205,3205,3205,3200,1560
20241107,132300,4436189380,3205,3205,3205,3200,427
20241107,132200,4434820855,3205,3205,3205,3205,288
20241107,132100,4433897815,3200,3205,3205,3200,6290
20241107,132000,4413760755,3205,3210,3210,3200,3044
20241107,131900,4404005225,3205,3205,3205,3205,1651
20241107,131800,4398713770,3210,3210,3210,3200,155
20241107,131700,4398216295,3205,3200,3205,3200,1233
20241107,131600,4394264675,3200,3200,3205,3200,3120
20241107,131500,4384280665,3200,3200,3200,3200,1877
20241107,131400,4378274265,3200,3195,3200,3195,364
20241107,131300,4377110850,3195,3195,3195,3190,1744
20241107,131200,4371538785,3195,3195,3195,3195,3239
20241107,131100,4361190180,3195,3200,3200,3195,232
20241107,131000,4360448935,3195,3200,3200,3195,326
20241107,130900,4359406785,3200,3195,3200,3195,206
20241107,130800,4358748525,3195,3195,3195,3190,678
20241107,130700,4356585050,3195,3200,3200,3195,7041
20241107,130600,4334075705,3205,3205,3205,3200,250
20241107,130500,4333274470,3200,3205,3205,3200,1558
20241107,130400,4328288855,3195,3205,3205,3195,3802
20241107,130300,4316124795,3205,3210,3210,3205,126
20241107,130200,4315720835,3210,3210,3210,3200,1351
20241107,130100,4311386625,3210,3210,3210,3210,2
20241107,130000,4311380205,3200,3210,3210,3200,127
20241107,125900,4310973535,3210,3200,3210,3195,1920
20241107,125800,4304829800,3200,3205,3205,3200,337
20241107,125700,4303749980,3210,3210,3210,3210,3
20241107,125600,4303740350,3210,3210,3210,3210,30
20241107,125500,4303644050,3210,3200,3210,3200,1187
20241107,125400,4299845270,3200,3200,3210,3200,1307
20241107,125300,4295662845,3200,3205,3205,3200,3281
20241107,125200,4285163600,3200,3205,3205,3200,488
20241107,125100,4283600250,3200,3210,3210,3200,5416
20241107,125000,4266240110,3210,3205,3210,3205,1710
20241107,124900,4260754955,3210,3205,3210,3205,254
20241107,124800,4259939915,3205,3205,3210,3200,2436
20241107,124700,4252135980,3205,3205,3205,3200,1187
20241107,124600,4248333340,3200,3205,3205,3200,428
20241107,124500,4246963600,3200,3200,3205,3200,3713
20241107,124400,4235081990,3205,3205,3210,3205,551
20241107,124300,4233315050,3200,3205,3210,3200,448
20241107,124200,4231880700,3205,3205,3210,3205,5469
20241107,124100,4214352545,3205,3210,3215,3205,68
20241107,124000,4214134270,3210,3215,3215,3205,3509
20241107,123900,4202870330,3215,3210,3215,3210,173
20241107,123800,4202314980,3210,3215,3215,3210,1680
20241107,123700,4196921805,3215,3215,3215,3210,5543
20241107,123600,4179128720,3215,3215,3215,3210,3948
20241107,123500,4166455600,3215,3215,3215,3215,4
20241107,123400,4166442740,3215,3215,3215,3210,1034
20241107,123300,4163118495,3215,3215,3215,3215,137
20241107,123200,4162678040,3210,3210,3215,3210,950
20241107,123100,4159627780,3215,3210,3215,3210,3591
20241107,123000,4148100120,3210,3215,3215,3210,1274
20241107,122900,4144010530,3215,3210,3215,3210,129
20241107,122800,4143595825,3215,3215,3220,3205,623
20241107,122700,4141593535,3210,3220,3220,3210,1895
20241107,122600,4135500650,3220,3220,3225,3220,967
20241107,122500,4132386740,3220,3220,3225,3220,1218
20241107,122400,4128464445,3225,3220,3225,3215,3759
20241107,122300,4116360675,3220,3220,3225,3210,3484
20241107,122200,4105160860,3225,3215,3225,3215,8981
20241107,122100,4076242545,3215,3220,3220,3215,711
20241107,122000,4073956385,3220,3220,3220,3215,1838
20241107,121900,4068045940,3215,3215,3220,3215,15835
20241107,121800,4017135200,3220,3220,3220,3205,9786
20241107,121700,3985657005,3220,3215,3220,3210,14155
20241107,121600,3940126995,3220,3215,3220,3215,182
20241107,121500,3939541595,3220,3210,3220,3210,2360
20241107,121400,3931953050,3215,3215,3215,3215,6005
20241107,121300,3912646975,3215,3215,3215,3215,2854
20241107,121200,3903471365,3215,3215,3215,3210,163
20241107,121100,3902948120,3210,3215,3215,3210,419
20241107,121000,3901603105,3210,3215,3215,3210,5
20241107,120900,3901587035,3215,3215,3215,3215,26
20241107,120800,3901503445,3210,3210,3215,3210,2755
20241107,120700,3892659870,3210,3210,3210,3210,340
20241107,120600,3891568470,3210,3210,3210,3210,412
20241107,120500,3890245950,3205,3210,3210,3205,1370
20241107,120400,3885848265,3210,3210,3210,3205,714
20241107,120300,3883556975,3210,3210,3210,3205,2064
20241107,120200,3876941335,3210,3210,3210,3205,2248
20241107,120100,3869727915,3205,3205,3205,3195,1066
20241107,120000,3866312990,3195,3195,3205,3195,1705
20241107,115900,3860859800,3200,3210,3210,3195,2023
20241107,115800,3854381050,3210,3210,3210,3210,16
20241107,115700,3854329690,3210,3205,3210,3205,394
20241107,115600,3853066900,3210,3205,3210,3205,63
20241107,115500,3852864975,3205,3210,3210,3205,47
20241107,115400,3852714185,3200,3210,3210,3200,6098
20241107,115300,3833193650,3210,3210,3210,3200,229
20241107,115200,3832460760,3205,3195,3210,3195,191
20241107,115100,3831848845,3190,3200,3200,3190,8034
20241107,115000,3806208080,3200,3210,3215,3200,993
20241107,114900,3803027090,3215,3215,3215,3200,279
20241107,114800,3802130750,3215,3215,3215,3200,12153
20241107,114700,3763220160,3215,3215,3220,3205,8505
20241107,114600,3735900045,3220,3205,3220,3205,9522
20241107,114500,3705296540,3215,3210,3215,3210,4568
20241107,114400,3690611740,3215,3210,3215,3210,533
20241107,114300,3688900805,3210,3210,3210,3210,3635
20241107,114200,3677232455,3210,3205,3215,3205,2640
20241107,114100,3668758720,3205,3210,3215,3205,2263
20241107,114000,3661502920,3210,3215,3215,3210,214
20241107,113900,3660815975,3215,3205,3215,3205,3674
20241107,113800,3649033080,3205,3205,3205,3205,2090
20241107,113700,3642334630,3205,3205,3205,3195,2807
20241107,113600,3633360835,3200,3200,3200,3195,3755
20241107,113500,3621346335,3200,3205,3205,3200,1177
20241107,113400,3617579130,3205,3200,3205,3200,229
20241107,113300,3616846320,3200,3205,3205,3200,357
20241107,113200,3615702140,3205,3210,3210,3200,3148
20241107,113100,3605612630,3205,3205,3210,3205,5025
20241107,113000,3589486000,3210,3205,3210,3205,35
20241107,112900,3589373815,3205,3205,3210,3205,1941
20241107,112800,3583152295,3205,3205,3205,3205,338
20241107,112700,3582069005,3205,3210,3210,3205,1819
20241107,112600,3576234065,3210,3210,3210,3205,838
20241107,112500,3573544230,3210,3210,3210,3205,1816
20241107,112400,3567719875,3205,3205,3205,3205,3
20241107,112300,3567710260,3205,3205,3210,3200,671
20241107,112200,3565559695,3205,3205,3205,3205,37
20241107,112100,3565441110,3200,3200,3205,3200,4124
20241107,112000,3552224190,3200,3200,3200,3200,1741
20241107,111900,3546652990,3195,3200,3200,3195,70
20241107,111800,3546429205,3200,3200,3200,3190,1584
20241107,111700,3541372830,3205,3200,3205,3195,1209
20241107,111600,3537503895,3200,3200,3200,3200,1607
20241107,111500,3532361495,3200,3200,3205,3200,2935
20241107,111400,3522966665,3200,3205,3205,3200,2263
20241107,111300,3515717645,3205,3205,3205,3205,2511
20241107,111200,3507669890,3205,3200,3205,3200,447
20241107,111100,3506238490,3205,3205,3210,3200,3348
20241107,111000,3495518855,3200,3205,3205,3200,6165
20241107,110900,3475761490,3200,3190,3205,3190,13986
20241107,110800,3431014635,3190,3195,3195,3190,1831
20241107,110700,3425165235,3195,3190,3195,3190,2715
20241107,110600,3416498875,3185,3190,3190,3185,10326
20241107,110500,3383558975,3190,3185,3190,3180,518
20241107,110400,3381909290,3180,3175,3185,3175,552
20241107,110300,3380155515,3185,3190,3190,3175,1362
20241107,110200,3375830035,3185,3185,3185,3180,979
20241107,110100,3372712870,3185,3185,3185,3180,2545
20241107,110000,3364607050,3185,3170,3185,3170,3230
20241107,105900,3354348720,3175,3175,3175,3175,1
20241107,105800,3354345545,3170,3175,3175,3170,1014
20241107,105700,3351131025,3175,3180,3180,3175,8
20241107,105600,3351105615,3175,3175,3175,3170,811
20241107,105500,3348532085,3170,3170,3175,3165,964
20241107,105400,3345475025,3170,3175,3175,3170,2115
20241107,105300,3338769955,3175,3175,3180,3170,908
20241107,105200,3335887305,3170,3175,3180,3170,5187
20241107,105100,3319420050,3175,3180,3180,3175,1024
20241107,105000,3316165125,3170,3170,3175,3170,1262
20241107,104900,3312163130,3170,3170,3175,3170,1298
20241107,104800,3308047945,3170,3175,3175,3170,1532
20241107,104700,3303189270,3175,3180,3180,3175,3394
20241107,104600,3292413310,3175,3180,3180,3175,393
20241107,104500,3291164970,3180,3180,3180,3175,968
20241107,104400,3288089235,3175,3175,3180,3170,4422
20241107,104300,3274035775,3175,3175,3175,3170,1564
20241107,104200,3269071725,3175,3170,3175,3170,1185
20241107,104100,3265313775,3170,3175,3175,3165,3245
20241107,104000,3255030860,3170,3160,3170,3160,5002
20241107,103900,3239181630,3160,3165,3165,3160,8886
20241107,103800,3211098950,3160,3170,3170,3160,765
20241107,103700,3208679245,3170,3165,3170,3160,913
20241107,103600,3205791025,3165,3170,3170,3165,759
20241107,103500,3203385690,3165,3160,3175,3155,2537
20241107,103400,3195339680,3160,3150,3160,3150,1590
20241107,103300,3190323460,3150,3155,3155,3150,8967
20241107,103200,3162076440,3150,3150,3155,3150,12424
20241107,103100,3122940340,3155,3155,3160,3155,3644
20241107,103000,3111441000,3160,3160,3160,3155,2483
20241107,102900,3103597085,3155,3155,3165,3155,3871
20241107,102800,3091378600,3155,3155,3155,3155,357
20241107,102700,3090252265,3165,3150,3165,3145,10036
20241107,102600,3058640650,3155,3155,3155,3150,5350
20241107,102500,3041781200,3155,3160,3165,3155,653
20241107,102400,3039718495,3160,3155,3160,3150,5277
20241107,102300,3023058090,3155,3165,3165,3150,9962
20241107,102200,2991657840,3160,3165,3165,3155,4930
20241107,102100,2976084025,3160,3170,3170,3160,6528
20241107,102000,2955439160,3170,3170,3170,3165,1314
20241107,101900,2951279960,3170,3175,3175,3170,3947
20241107,101800,2938767465,3170,3175,3175,3170,1295
20241107,101700,2934662280,3170,3175,3175,3170,1000
20241107,101600,2931492110,3175,3180,3180,3170,6792
20241107,101500,2909924685,3180,3190,3190,3175,2233
20241107,101400,2902832485,3190,3175,3190,3175,4807
20241107,101300,2887527390,3175,3185,3185,3175,4825
20241107,101200,2872204895,3185,3180,3185,3180,5124
20241107,101100,2855910565,3185,3185,3185,3180,1923
20241107,101000,2849790570,3185,3185,3185,3180,2824
20241107,100900,2840799250,3190,3170,3190,3170,6620
20241107,100800,2819754050,3175,3175,3175,3165,4034
20241107,100700,2806968335,3170,3170,3175,3170,3356
20241107,100600,2796329760,3165,3155,3165,3155,3467
20241107,100500,2785369220,3160,3160,3160,3155,1722
20241107,100400,2779934150,3160,3155,3160,3155,1023
20241107,100300,2776706415,3155,3155,3155,3145,2081
20241107,100200,2770151565,3155,3145,3160,3140,8389
20241107,100100,2743735050,3145,3150,3150,3140,5395
20241107,100000,2726775060,3150,3145,3150,3140,23856
20241107,095900,2651806660,3145,3155,3155,3145,3020
20241107,095800,2642299365,3155,3165,3165,3155,1112
20241107,095700,2638790745,3165,3160,3170,3150,22980
20241107,095600,2566290195,3160,3155,3160,3155,355
20241107,095500,2565169895,3155,3160,3160,3155,2118
20241107,095400,2558483620,3160,3155,3160,3150,2137
20241107,095300,2551742200,3155,3160,3160,3150,2586
20241107,095200,2543583670,3165,3155,3170,3150,19840
20241107,095100,2480809830,3155,3150,3155,3140,3072
20241107,095000,2471142300,3140,3150,3155,3140,22777
20241107,094900,2399478010,3155,3150,3155,3150,2832
20241107,094800,2390554560,3155,3160,3160,3145,12265
20241107,094700,2351942205,3150,3165,3165,3150,3158
20241107,094600,2341988795,3165,3160,3165,3155,6712
20241107,094500,2320761835,3165,3160,3165,3155,6179
20241107,094400,2301248025,3160,3155,3160,3155,4552
20241107,094300,2286886280,3155,3160,3160,3155,19397
20241107,094200,2225607980,3160,3165,3165,3150,6810
20241107,094100,2204123150,3165,3150,3165,3150,1742
20241107,094000,2198622530,3155,3150,3155,3145,5494
20241107,093900,2181306620,3150,3145,3155,3145,3074
20241107,093800,2171624525,3140,3145,3155,3140,21629
20241107,093700,2103688800,3150,3150,3155,3145,6652
20241107,093600,2082726315,3150,3155,3155,3145,3071
20241107,093500,2073053455,3155,3150,3155,3140,10148
20241107,093400,2041101115,3150,3160,3160,3140,8366
20241107,093300,2014763925,3160,3160,3165,3140,4276
20241107,093200,2001317840,3165,3150,3165,3145,11445
20241107,093100,1965288860,3165,3155,3170,3150,6771
20241107,093000,1943948885,3155,3170,3170,3155,7648
20241107,092900,1919757085,3170,3160,3170,3150,26980
20241107,092800,1834610940,3160,3175,3180,3160,22534
20241107,092700,1763242555,3180,3180,3180,3175,2008
20241107,092600,1756862720,3180,3180,3185,3180,3152
20241107,092500,1746835860,3180,3185,3185,3180,7799
20241107,092400,1721997730,3185,3180,3185,3180,3496
20241107,092300,1710878660,3175,3185,3185,3175,2658
20241107,092200,1702426430,3185,3185,3185,3180,7276
20241107,092100,1679254595,3185,3170,3185,3170,8585
20241107,092000,1651990985,3170,3185,3185,3170,16093
20241107,091900,1600902640,3185,3185,3190,3185,7726
20241107,091800,1576287490,3195,3195,3195,3190,6244
20241107,091700,1556349895,3195,3190,3200,3185,4625
20241107,091600,1541589425,3195,3200,3200,3190,2174
20241107,091500,1534651425,3205,3185,3205,3180,6318
20241107,091400,1514477230,3185,3190,3195,3180,4480
20241107,091300,1500217675,3190,3190,3200,3175,28696
20241107,091200,1408576485,3180,3150,3190,3150,27055
20241107,091100,1322535210,3150,3155,3160,3140,6998
20241107,091000,1300480705,3140,3155,3165,3125,53995
20241107,090900,1130634350,3170,3155,3170,3150,19430
20241107,090800,1069251870,3160,3190,3190,3150,92975
20241107,090700,776139490,3190,3175,3200,3155,8188
20241107,090600,750143555,3175,3150,3175,3145,33685
20241107,090500,643419675,3160,3165,3165,3140,34070
20241107,090400,536076295,3165,3180,3180,3145,48292
20241107,090300,383385905,3180,3185,3190,3170,22465
20241107,090200,311943230,3190,3205,3210,3185,24578
20241107,090100,233516115,3205,3190,3205,3185,17005
20241107,090000,179269830,3185,3200,3205,3185,51285