stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,200400,8877611660,9980,9980,9980,9980,17296
20241106,200300,8877611660,9980,9980,9980,9980,0
20241106,200200,8877611660,9980,9980,9980,9980,0
20241106,200100,8877611660,9980,9980,9980,9980,0
20241106,200000,8877611660,9980,9980,9980,9980,0
20241106,195900,8877611660,9980,9980,9980,9980,0
20241106,195800,8877611660,9980,9980,9980,9980,0
20241106,195700,8877611660,9980,9980,9980,9980,0
20241106,195600,8877611660,9980,9980,9980,9980,0
20241106,195500,8877611660,9980,9980,9980,9980,0
20241106,195400,8877611660,9980,9980,9980,9980,0
20241106,195300,8877611660,9980,9980,9980,9980,0
20241106,195200,8877611660,9980,9980,9980,9980,0
20241106,195100,8877611660,9980,9980,9980,9980,0
20241106,195000,8877611660,9980,9980,9980,9980,0
20241106,194900,8877611660,9980,9980,9980,9980,0
20241106,194800,8877611660,9980,9980,9980,9980,0
20241106,194700,8877611660,9980,9980,9980,9980,0
20241106,194600,8877611660,9980,9980,9980,9980,0
20241106,194500,8877611660,9980,9980,9980,9980,0
20241106,194400,8877611660,9980,9980,9980,9980,0
20241106,194300,8877611660,9980,9980,9980,9980,0
20241106,194200,8877611660,9980,9980,9980,9980,0
20241106,194100,8877611660,9980,9980,9980,9980,0
20241106,194000,8877611660,9980,9980,9980,9980,0
20241106,193900,8877611660,9980,9980,9980,9980,0
20241106,193800,8877611660,9980,9980,9980,9980,0
20241106,193700,8877611660,9980,9980,9980,9980,0
20241106,193600,8877611660,9980,9980,9980,9980,0
20241106,193500,8877611660,9980,9980,9980,9980,0
20241106,193400,8877611660,9980,9980,9980,9980,17296
20241106,193300,8877611660,9980,9980,9980,9980,0
20241106,193200,8877611660,9980,9980,9980,9980,0
20241106,193100,8877611660,9980,9980,9980,9980,0
20241106,193000,8877611660,9980,9980,9980,9980,0
20241106,192900,8877611660,9980,9980,9980,9980,0
20241106,192800,8877611660,9980,9980,9980,9980,0
20241106,192700,8877611660,9980,9980,9980,9980,0
20241106,192600,8877611660,9980,9980,9980,9980,0
20241106,192500,8877611660,9980,9980,9980,9980,0
20241106,192400,8877611660,9980,9980,9980,9980,0
20241106,192300,8877611660,9980,9980,9980,9980,0
20241106,192200,8877611660,9980,9980,9980,9980,0
20241106,192100,8877611660,9980,9980,9980,9980,0
20241106,192000,8877611660,9980,9980,9980,9980,0
20241106,191900,8877611660,9980,9980,9980,9980,0
20241106,191800,8877611660,9980,9980,9980,9980,0
20241106,191700,8877611660,9980,9980,9980,9980,0
20241106,191600,8877611660,9980,9980,9980,9980,0
20241106,191500,8877611660,9980,9980,9980,9980,0
20241106,191400,8877611660,9980,9980,9980,9980,0
20241106,191300,8877611660,9980,9980,9980,9980,0
20241106,191200,8877611660,9980,9980,9980,9980,0
20241106,191100,8877611660,9980,9980,9980,9980,0
20241106,191000,8877611660,9980,9980,9980,9980,0
20241106,190900,8877611660,9980,9980,9980,9980,0
20241106,190800,8877611660,9980,9980,9980,9980,0
20241106,190700,8877611660,9980,9980,9980,9980,0
20241106,190600,8877611660,9980,9980,9980,9980,0
20241106,190500,8877611660,9980,9980,9980,9980,0
20241106,190400,8877611660,9980,9980,9980,9980,17296
20241106,190300,8877611660,9980,9980,9980,9980,0
20241106,190200,8877611660,9980,9980,9980,9980,0
20241106,190100,8877611660,9980,9980,9980,9980,0
20241106,190000,8877611660,9980,9980,9980,9980,0
20241106,185900,8877611660,9980,9980,9980,9980,0
20241106,185800,8877611660,9980,9980,9980,9980,0
20241106,185700,8877611660,9980,9980,9980,9980,0
20241106,185600,8877611660,9980,9980,9980,9980,0
20241106,185500,8877611660,9980,9980,9980,9980,0
20241106,185400,8877611660,9980,9980,9980,9980,0
20241106,185300,8877611660,9980,9980,9980,9980,0
20241106,185200,8877611660,9980,9980,9980,9980,0
20241106,185100,8877611660,9980,9980,9980,9980,0
20241106,185000,8877611660,9980,9980,9980,9980,0
20241106,184900,8877611660,9980,9980,9980,9980,0
20241106,184800,8877611660,9980,9980,9980,9980,0
20241106,184700,8877611660,9980,9980,9980,9980,0
20241106,184600,8877611660,9980,9980,9980,9980,0
20241106,184500,8877611660,9980,9980,9980,9980,0
20241106,184400,8877611660,9980,9980,9980,9980,0
20241106,184300,8877611660,9980,9980,9980,9980,0
20241106,184200,8877611660,9980,9980,9980,9980,0
20241106,184100,8877611660,9980,9980,9980,9980,0
20241106,184000,8877611660,9980,9980,9980,9980,0
20241106,183900,8877611660,9980,9980,9980,9980,0
20241106,183800,8877611660,9980,9980,9980,9980,0
20241106,183700,8877611660,9980,9980,9980,9980,0
20241106,183600,8877611660,9980,9980,9980,9980,0
20241106,183500,8877611660,9980,9980,9980,9980,0
20241106,183400,8877611660,9980,9980,9980,9980,17296
20241106,183300,8877611660,9980,9980,9980,9980,0
20241106,183200,8877611660,9980,9980,9980,9980,0
20241106,183100,8877611660,9980,9980,9980,9980,0
20241106,183000,8877611660,9980,9980,9980,9980,0
20241106,182900,8877611660,9980,9980,9980,9980,0
20241106,182800,8877611660,9980,9980,9980,9980,0
20241106,182700,8877611660,9980,9980,9980,9980,0
20241106,182600,8877611660,9980,9980,9980,9980,0
20241106,182500,8877611660,9980,9980,9980,9980,0
20241106,182400,8877611660,9980,9980,9980,9980,0
20241106,182300,8877611660,9980,9980,9980,9980,0
20241106,182200,8877611660,9980,9980,9980,9980,0
20241106,182100,8877611660,9980,9980,9980,9980,0
20241106,182000,8877611660,9980,9980,9980,9980,0
20241106,181900,8877611660,9980,9980,9980,9980,0
20241106,181800,8877611660,9980,9980,9980,9980,0
20241106,181700,8877611660,9980,9980,9980,9980,0
20241106,181600,8877611660,9980,9980,9980,9980,0
20241106,181500,8877611660,9980,9980,9980,9980,0
20241106,181400,8877611660,9980,9980,9980,9980,0
20241106,181300,8877611660,9980,9980,9980,9980,0
20241106,181200,8877611660,9980,9980,9980,9980,0
20241106,181100,8877611660,9980,9980,9980,9980,0
20241106,181000,8877611660,9980,9980,9980,9980,0
20241106,180900,8877611660,9980,9980,9980,9980,0
20241106,180800,8877611660,9980,9980,9980,9980,0
20241106,180700,8877611660,9980,9980,9980,9980,0
20241106,180600,8877611660,9980,9980,9980,9980,0
20241106,180500,8877611660,9980,9980,9980,9980,0
20241106,180400,8877611660,9980,9980,9980,9980,17296
20241106,180300,8877611660,9980,9980,9980,9980,0
20241106,180200,8877611660,9980,9980,9980,9980,0
20241106,180100,8877611660,9980,9980,9980,9980,0
20241106,180000,8877611660,9980,9980,9980,9980,0
20241106,175900,8877611660,9980,9980,9980,9980,0
20241106,175800,8877611660,9980,9980,9980,9980,0
20241106,175700,8877611660,9980,9980,9980,9980,0
20241106,175600,8877611660,9980,9980,9980,9980,0
20241106,175500,8877611660,9980,9980,9980,9980,0
20241106,175400,8877611660,9980,9980,9980,9980,0
20241106,175300,8877611660,9980,9980,9980,9980,0
20241106,175200,8877611660,9980,9980,9980,9980,0
20241106,175100,8877611660,9980,9980,9980,9980,0
20241106,175000,8877611660,9980,9980,9980,9980,0
20241106,174900,8877611660,9980,9980,9980,9980,0
20241106,174800,8877611660,9980,9980,9980,9980,0
20241106,174700,8877611660,9980,9980,9980,9980,0
20241106,174600,8877611660,9980,9980,9980,9980,0
20241106,174500,8877611660,9980,9980,9980,9980,0
20241106,174400,8877611660,9980,9980,9980,9980,0
20241106,174300,8877611660,9980,9980,9980,9980,0
20241106,174200,8877611660,9980,9980,9980,9980,0
20241106,174100,8877611660,9980,9980,9980,9980,0
20241106,174000,8877611660,9980,9980,9980,9980,0
20241106,173900,8877611660,9980,9980,9980,9980,0
20241106,173800,8877611660,9980,9980,9980,9980,0
20241106,173700,8877611660,9980,9980,9980,9980,0
20241106,173600,8877611660,9980,9980,9980,9980,0
20241106,173500,8877611660,9980,9980,9980,9980,0
20241106,173400,8877611660,9980,9980,9980,9980,17296
20241106,173300,8877611660,9980,9980,9980,9980,0
20241106,173200,8877611660,9980,9980,9980,9980,0
20241106,173100,8877611660,9980,9980,9980,9980,0
20241106,173000,8877611660,9980,9980,9980,9980,0
20241106,172900,8877611660,9980,9980,9980,9980,0
20241106,172800,8877611660,9980,9980,9980,9980,0
20241106,172700,8877611660,9980,9980,9980,9980,0
20241106,172600,8877611660,9980,9980,9980,9980,0
20241106,172500,8877611660,9980,9980,9980,9980,0
20241106,172400,8877611660,9980,9980,9980,9980,0
20241106,172300,8877611660,9980,9980,9980,9980,0
20241106,172200,8877611660,9980,9980,9980,9980,0
20241106,172100,8877611660,9980,9980,9980,9980,0
20241106,172000,8877611660,9980,9980,9980,9980,0
20241106,171900,8877611660,9980,9980,9980,9980,0
20241106,171800,8877611660,9980,9980,9980,9980,0
20241106,171700,8877611660,9980,9980,9980,9980,0
20241106,171600,8877611660,9980,9980,9980,9980,0
20241106,171500,8877611660,9980,9980,9980,9980,0
20241106,171400,8877611660,9980,9980,9980,9980,0
20241106,171300,8877611660,9980,9980,9980,9980,0
20241106,171200,8877611660,9980,9980,9980,9980,0
20241106,171100,8877611660,9980,9980,9980,9980,0
20241106,171000,8877611660,9980,9980,9980,9980,0
20241106,170900,8877611660,9980,9980,9980,9980,0
20241106,170800,8877611660,9980,9980,9980,9980,0
20241106,170700,8877611660,9980,9980,9980,9980,0
20241106,170600,8877611660,9980,9980,9980,9980,0
20241106,170500,8877611660,9980,9980,9980,9980,0
20241106,170400,8877611660,9980,9980,9980,9980,17296
20241106,170300,8877611660,9980,9980,9980,9980,0
20241106,170200,8877611660,9980,9980,9980,9980,0
20241106,170100,8877611660,9980,9980,9980,9980,0
20241106,170000,8877611660,9980,9980,9980,9980,0
20241106,165900,8877611660,9980,9980,9980,9980,0
20241106,165800,8877611660,9980,9980,9980,9980,0
20241106,165700,8877611660,9980,9980,9980,9980,0
20241106,165600,8877611660,9980,9980,9980,9980,0
20241106,165500,8877611660,9980,9980,9980,9980,0
20241106,165400,8877611660,9980,9980,9980,9980,0
20241106,165300,8877611660,9980,9980,9980,9980,0
20241106,165200,8877611660,9980,9980,9980,9980,0
20241106,165100,8877611660,9980,9980,9980,9980,0
20241106,165000,8877611660,9980,9980,9980,9980,0
20241106,164900,8877611660,9980,9980,9980,9980,0
20241106,164800,8877611660,9980,9980,9980,9980,0
20241106,164700,8877611660,9980,9980,9980,9980,0
20241106,164600,8877611660,9980,9980,9980,9980,0
20241106,164500,8877611660,9980,9980,9980,9980,0
20241106,164400,8877611660,9980,9980,9980,9980,0
20241106,164300,8877611660,9980,9980,9980,9980,0
20241106,164200,8877611660,9980,9980,9980,9980,0
20241106,164100,8877611660,9980,9980,9980,9980,0
20241106,164000,8877611660,9980,9980,9980,9980,0
20241106,163900,8877611660,9980,9980,9980,9980,0
20241106,163800,8877611660,9980,9980,9980,9980,0
20241106,163700,8877611660,9980,9980,9980,9980,0
20241106,163600,8877611660,9980,9980,9980,9980,0
20241106,163500,8877611660,9980,9980,9980,9980,0
20241106,163400,8877611660,9980,9980,9980,9980,17296
20241106,163300,8877611660,9980,9980,9980,9980,0
20241106,163200,8877611660,9980,9980,9980,9980,0
20241106,163100,8877611660,9980,9980,9980,9980,0
20241106,163000,8877611660,9980,9980,9980,9980,0
20241106,162900,8877611660,9980,9980,9980,9980,0
20241106,162800,8877611660,9980,9980,9980,9980,0
20241106,162700,8877611660,9980,9980,9980,9980,0
20241106,162600,8877611660,9980,9980,9980,9980,0
20241106,162500,8877611660,9980,9980,9980,9980,0
20241106,162400,8877611660,9980,9980,9980,9980,0
20241106,162300,8877611660,9980,9980,9980,9980,0
20241106,162200,8877611660,9980,9980,9980,9980,0
20241106,162100,8877611660,9980,9980,9980,9980,0
20241106,162000,8877611660,9980,9980,9980,9980,0
20241106,161900,8877611660,9980,9980,9980,9980,0
20241106,161800,8877611660,9980,9980,9980,9980,0
20241106,161700,8877611660,9980,9980,9980,9980,0
20241106,161600,8877611660,9980,9980,9980,9980,0
20241106,161500,8877611660,9980,9980,9980,9980,0
20241106,161400,8877611660,9980,9980,9980,9980,0
20241106,161300,8877611660,9980,9980,9980,9980,0
20241106,161200,8877611660,9980,9980,9980,9980,0
20241106,161100,8877611660,9980,9980,9980,9980,0
20241106,161000,8877611660,9980,9980,9980,9980,0
20241106,160900,8877611660,9980,9980,9980,9980,0
20241106,160800,8877611660,9980,9980,9980,9980,0
20241106,160700,8877611660,9980,9980,9980,9980,0
20241106,160600,8877611660,9980,9980,9980,9980,0
20241106,160500,8877611660,9980,9980,9980,9980,0
20241106,160400,8877611660,9980,9980,9980,9980,17296
20241106,160300,8877611660,9980,9980,9980,9980,0
20241106,160200,8877611660,9980,9980,9980,9980,0
20241106,160100,8877611660,9980,9980,9980,9980,0
20241106,160000,8877611660,9980,9980,9980,9980,0
20241106,155900,8877611660,9980,9980,9980,9980,0
20241106,155800,8877611660,9980,9980,9980,9980,0
20241106,155700,8877611660,9980,9980,9980,9980,0
20241106,155600,8877611660,9980,9980,9980,9980,0
20241106,155500,8877611660,9980,9980,9980,9980,0
20241106,155400,8877611660,9980,9980,9980,9980,0
20241106,155300,8877611660,9980,9980,9980,9980,0
20241106,155200,8877611660,9980,9980,9980,9980,0
20241106,155100,8877611660,9980,9980,9980,9980,0
20241106,155000,8877611660,9980,9980,9980,9980,0
20241106,154900,8877611660,9980,9980,9980,9980,0
20241106,154800,8877611660,9980,9980,9980,9980,0
20241106,154700,8877611660,9980,9980,9980,9980,0
20241106,154600,8877611660,9980,9980,9980,9980,0
20241106,154500,8877611660,9980,9980,9980,9980,0
20241106,154400,8877611660,9980,9980,9980,9980,0
20241106,154300,8877611660,9980,9980,9980,9980,0
20241106,154200,8877611660,9980,9980,9980,9980,0
20241106,154100,8877611660,9980,9980,9980,9980,0
20241106,154000,8877611660,9980,9980,9980,9980,0
20241106,153900,8877611660,9980,9980,9980,9980,0
20241106,153800,8877611660,9980,9980,9980,9980,0
20241106,153700,8877611660,9980,9980,9980,9980,0
20241106,153600,8877611660,9980,9980,9980,9980,0
20241106,153500,8877611660,9980,9980,9980,9980,0
20241106,153400,8877611660,9980,9980,9980,9980,17296
20241106,153300,8877611660,9980,9980,9980,9980,0
20241106,153200,8877611660,9980,9980,9980,9980,0
20241106,153100,8877611660,9980,9980,9980,9980,0
20241106,153000,8877611660,9980,9980,9980,9980,17296
20241106,152900,8704997580,9980,9980,9980,9980,0
20241106,152800,8704997580,9980,9980,9980,9980,0
20241106,152700,8704997580,9980,9980,9980,9980,0
20241106,152600,8704997580,9980,9980,9980,9980,0
20241106,152500,8704997580,9980,9980,9980,9980,0
20241106,152400,8704997580,9980,9980,9980,9980,0
20241106,152300,8704997580,9980,9980,9980,9980,0
20241106,152200,8704997580,9980,9980,9980,9980,0
20241106,152100,8704997580,9980,9980,9980,9980,0
20241106,152000,8704997580,9980,9980,9980,9980,0
20241106,151900,8704997580,9980,9980,9990,9980,4818
20241106,151800,8656895380,9980,9990,9990,9980,2921
20241106,151700,8627730840,9990,9990,9990,9980,2323
20241106,151600,8604536540,9990,9990,9990,9980,1553
20241106,151500,8589030440,9990,9990,9990,9980,1352
20241106,151400,8575532060,9990,9990,9990,9980,9515
20241106,151300,8480523790,9990,9990,10000,9990,1573
20241106,151200,8464808520,9990,9990,10000,9990,825
20241106,151100,8456562550,10000,10000,10000,9990,6048
20241106,151000,8396139510,10000,10000,10020,9990,3158
20241106,150900,8364547670,10000,9990,10010,9990,1313
20241106,150800,8351418640,10000,10000,10000,9990,736
20241106,150700,8344060690,10000,10000,10010,9990,1201
20241106,150600,8332051770,10000,10000,10010,9990,1016
20241106,150500,8321894220,10010,10010,10010,10000,900
20241106,150400,8312894170,10010,10000,10010,9990,1459
20241106,150300,8298303780,10000,10000,10020,10000,1415
20241106,150200,8284141540,10000,10000,10010,10000,535
20241106,150100,8278791530,9990,10000,10000,9990,270
20241106,150000,8276093520,9990,9990,10000,9990,2093
20241106,145900,8255165850,9990,10000,10000,9990,341
20241106,145800,8251759110,9990,10000,10000,9990,566
20241106,145700,8246103740,9990,9990,10000,9990,523
20241106,145600,8240875450,9990,10000,10000,9990,407
20241106,145500,8236807610,9990,10000,10010,9990,2832
20241106,145400,8208503270,10000,10000,10010,9990,2649
20241106,145300,8182013690,10000,9990,10000,9990,1843
20241106,145200,8163590090,9990,9990,10000,9990,557
20241106,145100,8158024480,9990,10000,10010,9990,1589
20241106,145000,8142134510,10000,10000,10010,10000,1876
20241106,144900,8123374500,10000,10000,10010,10000,2299
20241106,144800,8100383380,10000,10000,10010,10000,744
20241106,144700,8092940320,10000,9990,10010,9990,319
20241106,144600,8089749920,9990,10000,10000,9990,1277
20241106,144500,8076980300,10000,10000,10000,9990,2032
20241106,144400,8056660350,10000,10010,10010,10000,429
20241106,144300,8052370140,10010,10000,10010,10000,2130
20241106,144200,8031060890,10000,10000,10010,10000,769
20241106,144100,8023369880,10010,10000,10010,10000,521
20241106,144000,8018154880,10000,10000,10010,10000,511
20241106,143900,8013043970,10010,10010,10020,10000,2112
20241106,143800,7991909090,10010,10010,10010,10010,670
20241106,143700,7985202390,10000,10010,10010,10000,1594
20241106,143600,7969246810,10000,9990,10000,9990,1912
20241106,143500,7950127000,9990,10000,10000,9990,915
20241106,143400,7940977980,10000,9990,10000,9990,722
20241106,143300,7933758570,9990,10000,10000,9990,4562
20241106,143200,7888139300,10000,10010,10020,10000,3732
20241106,143100,7850788150,10010,10010,10020,10010,264
20241106,143000,7848144510,10020,10010,10020,10010,329
20241106,142900,7844851110,10010,10010,10020,10010,496
20241106,142800,7839886070,10010,10010,10010,10010,299
20241106,142700,7836893080,10020,10020,10020,10010,197
20241106,142600,7834921030,10010,10010,10010,10010,5
20241106,142500,7834870980,10010,10040,10040,10010,2640
20241106,142400,7808439600,10040,10020,10040,10010,920
20241106,142300,7799216400,10010,10010,10020,10000,3721
20241106,142200,7761973980,10010,10000,10010,10000,4254
20241106,142100,7719407890,10000,10000,10010,10000,870
20241106,142000,7710700490,10000,10000,10000,10000,269
20241106,141900,7708010490,10000,10010,10010,10000,1123
20241106,141800,7696770260,10010,10000,10010,10000,1335
20241106,141700,7683408960,10010,10010,10010,10000,1510
20241106,141600,7668300260,10010,10010,10010,10000,99
20241106,141500,7667309830,10000,10010,10010,10000,3118
20241106,141400,7636099900,10010,10010,10020,10010,1499
20241106,141300,7621093910,10010,10010,10020,10010,524
20241106,141200,7615848470,10010,10010,10020,10010,1112
20241106,141100,7604711770,10010,10010,10020,10010,311
20241106,141000,7601598640,10010,10010,10030,10010,265
20241106,140900,7598945320,10010,10020,10020,10010,1073
20241106,140800,7588196290,10020,10010,10020,10010,174
20241106,140700,7586453450,10010,10020,10020,10010,135
20241106,140600,7585101400,10020,10010,10020,10010,3147
20241106,140500,7553598520,10030,10000,10030,10000,4971
20241106,140400,7503811030,10010,10000,10010,10000,1020
20241106,140300,7493607430,10000,10000,10010,10000,581
20241106,140200,7487795100,10010,10000,10010,10000,571
20241106,140100,7482083660,10000,10000,10010,10000,241
20241106,140000,7479673520,10000,10000,10010,10000,1203
20241106,135900,7467633450,10000,10010,10010,10000,2982
20241106,135800,7437800540,10010,10010,10020,10010,702
20241106,135700,7430773510,10010,10010,10010,10010,1062
20241106,135600,7420142890,10010,10010,10020,10010,580
20241106,135500,7414335660,10010,10020,10020,10010,181
20241106,135400,7412523640,10020,10010,10020,10000,3985
20241106,135300,7372645040,10010,10000,10010,10000,575
20241106,135200,7366891750,10000,10000,10000,9990,606
20241106,135100,7360832680,10000,10000,10010,10000,9858
20241106,135000,7262248880,9990,9990,10000,9990,1092
20241106,134900,7251337280,10000,9990,10000,9990,1929
20241106,134800,7232051700,9990,9990,10000,9990,7472
20241106,134700,7157405900,10000,10000,10000,9990,17749
20241106,134600,6979989960,10010,10010,10010,10000,1391
20241106,134500,6966078990,10010,10000,10010,10000,1225
20241106,134400,6953823640,10010,10010,10020,10000,1414
20241106,134300,6939674060,10010,10010,10020,10010,1176
20241106,134200,6927902260,10020,10020,10020,10010,411
20241106,134100,6923788100,10010,10010,10030,10010,647
20241106,134000,6917307770,10010,10020,10030,10010,862
20241106,133900,6908669710,10020,10020,10030,10020,367
20241106,133800,6904991230,10020,10040,10040,10020,1434
20241106,133700,6890598280,10050,10030,10050,10030,1318
20241106,133600,6877361610,10030,10050,10050,10030,749
20241106,133500,6869841210,10050,10050,10050,10040,449
20241106,133400,6865329760,10040,10040,10050,10040,1744
20241106,133300,6847811850,10050,10060,10060,10050,54
20241106,133200,6847269090,10060,10030,10060,10020,2918
20241106,133100,6817969420,10010,10020,10030,10010,1140
20241106,133000,6806552280,10020,10020,10020,10020,1536
20241106,132900,6791161560,10020,10020,10030,10010,883
20241106,132800,6782320800,10020,10020,10020,10010,2370
20241106,132700,6758586400,10020,10030,10030,10010,2306
20241106,132600,6735466390,10030,10030,10030,10030,117
20241106,132500,6734292880,10020,10010,10020,10010,652
20241106,132400,6727759970,10020,10020,10020,10020,633
20241106,132300,6721417310,10010,10000,10010,10000,1440
20241106,132200,6707003240,10000,10010,10010,10000,1311
20241106,132100,6693882110,10020,10010,10020,10010,303
20241106,132000,6690846960,10010,10020,10020,10010,207
20241106,131900,6688773760,10020,10020,10020,10020,195
20241106,131800,6686819860,10010,10020,10020,10010,2097
20241106,131700,6665819420,10020,10030,10030,10020,195
20241106,131600,6663863680,10030,10030,10030,10030,276
20241106,131500,6661095400,10030,10030,10030,10020,270
20241106,131400,6658387410,10020,10060,10060,10020,1794
20241106,131300,6640407520,10020,10000,10050,10000,3062
20241106,131200,6609733180,10000,10000,10010,10000,984
20241106,131100,6599891620,10000,10010,10010,10000,771
20241106,131000,6592180870,10000,10010,10020,10000,1025
20241106,130900,6581922290,10010,10010,10020,10010,404
20241106,130800,6577878230,10000,10000,10010,10000,1027
20241106,130700,6567602520,10000,10010,10020,10000,1512
20241106,130600,6552469930,10010,10000,10010,10000,1647
20241106,130500,6535995870,10000,10010,10010,10000,1028
20241106,130400,6525708110,10010,10010,10010,10010,659
20241106,130300,6519111520,10010,10010,10010,10000,1048
20241106,130200,6508621760,10010,10010,10010,10000,1959
20241106,130100,6489012810,10010,10000,10010,10000,2042
20241106,130000,6468573210,10000,10000,10010,10000,466
20241106,125900,6463912930,10000,10010,10020,10000,5464
20241106,125800,6409236940,10010,10020,10020,10010,1085
20241106,125700,6398376070,10020,10020,10030,10010,702
20241106,125600,6391344000,10020,10020,10030,10020,300
20241106,125500,6388337760,10020,10040,10040,10020,1524
20241106,125400,6373051020,10040,10050,10060,10040,901
20241106,125300,6364002200,10050,10050,10060,10050,333
20241106,125200,6360655520,10050,10050,10060,10050,553
20241106,125100,6355097770,10050,10060,10070,10050,2267
20241106,125000,6332291750,10060,10070,10070,10060,451
20241106,124900,6327753150,10060,10080,10080,10060,5896
20241106,124800,6268394060,10070,10080,10080,10070,622
20241106,124700,6262127820,10070,10090,10090,10070,1442
20241106,124600,6247592290,10090,10070,10090,10070,656
20241106,124500,6240984590,10070,10080,10080,10060,1924
20241106,124400,6221603170,10080,10090,10120,10070,1341
20241106,124300,6208084210,10120,10100,10210,10080,10500
20241106,124200,6101601420,10080,10070,10100,10070,450
20241106,124100,6097063030,10080,10060,10080,10050,1232
20241106,124000,6084672160,10060,10050,10060,10040,313
20241106,123900,6081524690,10050,10010,10060,10010,6528
20241106,123800,6016087790,10000,10000,10010,10000,1026
20241106,123700,6005825960,10010,10000,10010,10000,830
20241106,123600,5997523520,10000,10000,10010,10000,3255
20241106,123500,5964953480,10010,10000,10010,10000,2542
20241106,123400,5939533470,10000,10010,10010,10000,1494
20241106,123300,5924586530,10000,10000,10010,9990,6099
20241106,123200,5863600120,10000,10020,10020,10000,11363
20241106,123100,5749917700,10020,10020,10040,10010,7952
20241106,123000,5670221140,10050,10070,10070,10020,22218
20241106,122900,5446963190,10070,10080,10080,10070,1488
20241106,122800,5431978790,10070,10070,10070,10070,912
20241106,122700,5422794950,10060,10080,10080,10060,1099
20241106,122600,5411730260,10070,10080,10080,10070,5263
20241106,122500,5358718750,10080,10080,10080,10070,1330
20241106,122400,5345322390,10080,10090,10090,10070,1860
20241106,122300,5326576260,10070,10090,10090,10070,8411
20241106,122200,5241813690,10090,10090,10100,10090,492
20241106,122100,5236849360,10100,10100,10100,10080,3101
20241106,122000,5205560920,10100,10090,10100,10090,425
20241106,121900,5201269660,10090,10100,10120,10090,2282
20241106,121800,5178206940,10100,10090,10100,10090,697
20241106,121700,5171171890,10090,10090,10100,10090,105
20241106,121600,5170112420,10090,10090,10100,10090,38
20241106,121500,5169728970,10100,10090,10100,10090,467
20241106,121400,5165014420,10090,10090,10090,10080,993
20241106,121300,5154995400,10080,10100,10100,10080,1414
20241106,121200,5140721730,10090,10090,10100,10090,2251
20241106,121100,5118009130,10090,10090,10090,10090,584
20241106,121000,5112116570,10090,10100,10100,10090,3705
20241106,120900,5074723690,10100,10090,10110,10090,3828
20241106,120800,5036059480,10090,10100,10100,10090,433
20241106,120700,5031690450,10100,10100,10100,10090,574
20241106,120600,5025898570,10100,10100,10100,10100,2047
20241106,120500,5005223870,10100,10110,10110,10100,5484
20241106,120400,4949796470,10110,10130,10130,10110,3601
20241106,120300,4913356740,10130,10120,10130,10120,529
20241106,120200,4907999340,10130,10130,10130,10120,775
20241106,120100,4900150700,10130,10130,10130,10120,401
20241106,120000,4896088920,10130,10120,10130,10110,1917
20241106,115900,4876690030,10110,10110,10120,10110,126
20241106,115800,4875415470,10120,10110,10120,10110,1057
20241106,115700,4864728870,10110,10100,10110,10100,888
20241106,115600,4855752650,10110,10100,10110,10100,1099
20241106,115500,4844642010,10100,10110,10110,10100,805
20241106,115400,4836504550,10110,10110,10110,10110,274
20241106,115300,4833734410,10110,10110,10120,10110,1557
20241106,115200,4817993030,10110,10120,10130,10110,1014
20241106,115100,4807731360,10120,10130,10130,10120,58
20241106,115000,4807144100,10130,10120,10130,10120,2616
20241106,114900,4780649760,10120,10130,10130,10120,470
20241106,114800,4775892740,10130,10120,10130,10120,84
20241106,114700,4775042140,10130,10140,10140,10120,967
20241106,114600,4765246660,10130,10130,10140,10130,1963
20241106,114500,4745361420,10120,10130,10130,10120,1157
20241106,114400,4733642200,10130,10140,10140,10130,869
20241106,114300,4724838730,10140,10090,10150,10090,5987
20241106,114200,4664312560,10090,10100,10100,10080,5204
20241106,114100,4611809210,10090,10110,10110,10090,3244
20241106,114000,4579045170,10110,10110,10110,10100,1355
20241106,113900,4565351570,10110,10140,10140,10100,18095
20241106,113800,4382398610,10130,10130,10140,10120,2473
20241106,113700,4357354900,10130,10130,10140,10130,3807
20241106,113600,4318788220,10130,10140,10140,10130,1162
20241106,113500,4307015050,10130,10130,10140,10120,4916
20241106,113400,4257221000,10140,10130,10140,10130,2076
20241106,113300,4236189190,10130,10160,10170,10130,15789
20241106,113200,4075890570,10170,10170,10170,10160,3026
20241106,113100,4045117430,10180,10180,10190,10170,1984
20241106,113000,4024917760,10180,10180,10190,10180,1767
20241106,112900,4006928400,10180,10190,10190,10180,591
20241106,112800,4000906400,10190,10200,10200,10180,1100
20241106,112700,3989694630,10200,10190,10200,10190,467
20241106,112600,3984933450,10200,10190,10200,10190,885
20241106,112500,3975915240,10200,10190,10200,10180,429
20241106,112400,3971543550,10190,10190,10190,10180,592
20241106,112300,3965511360,10180,10180,10190,10180,463
20241106,112200,3960795330,10180,10180,10190,10180,455
20241106,112100,3956163400,10180,10170,10180,10170,651
20241106,112000,3949537900,10180,10170,10180,10170,273
20241106,111900,3946761360,10170,10170,10170,10160,6852
20241106,111800,3877091620,10170,10160,10170,10160,647
20241106,111700,3870516870,10170,10170,10170,10160,1051
20241106,111600,3859831020,10170,10170,10170,10160,1523
20241106,111500,3844350570,10170,10190,10200,10170,10983
20241106,111400,3732530790,10200,10200,10200,10190,386
20241106,111300,3728593980,10190,10200,10200,10190,464
20241106,111200,3723863250,10190,10220,10220,10190,7623
20241106,111100,3646087890,10210,10220,10220,10210,1627
20241106,111000,3629475870,10210,10220,10220,10210,1377
20241106,110900,3615406100,10220,10220,10220,10210,1288
20241106,110800,3602245160,10220,10220,10220,10210,314
20241106,110700,3599036500,10220,10220,10220,10210,865
20241106,110600,3590196550,10210,10220,10220,10210,2524
20241106,110500,3564411120,10220,10220,10230,10220,110
20241106,110400,3563286730,10220,10220,10230,10220,234
20241106,110300,3560895140,10220,10230,10230,10220,110
20241106,110200,3559770810,10230,10220,10230,10210,1834
20241106,110100,3541034080,10220,10230,10230,10220,365
20241106,110000,3537300990,10230,10220,10230,10220,621
20241106,105900,3530949440,10220,10210,10220,10200,1891
20241106,105800,3511636810,10210,10210,10210,10200,2989
20241106,105700,3481121540,10200,10200,10210,10200,3038
20241106,105600,3450133800,10200,10190,10200,10190,1939
20241106,105500,3430362480,10190,10190,10200,10190,631
20241106,105400,3423931460,10200,10190,10200,10190,317
20241106,105300,3420700120,10180,10190,10190,10180,1979
20241106,105200,3400534940,10190,10190,10190,10180,613
20241106,105100,3394291160,10190,10190,10200,10180,958
20241106,105000,3384530070,10180,10180,10200,10180,1514
20241106,104900,3369115970,10180,10210,10210,10180,8528
20241106,104800,3282151240,10210,10220,10220,10200,1766
20241106,104700,3264111470,10220,10200,10220,10200,797
20241106,104600,3255974510,10200,10200,10200,10200,3850
20241106,104500,3216704510,10200,10220,10220,10190,8811
20241106,104400,3126821020,10210,10230,10240,10210,3325
20241106,104300,3092817900,10240,10230,10240,10230,2233
20241106,104200,3069961290,10240,10220,10240,10220,1363
20241106,104100,3056021670,10220,10210,10220,10210,2522
20241106,104000,3030258530,10200,10230,10230,10200,19104
20241106,103900,2835225790,10230,10250,10260,10230,5723
20241106,103800,2776611650,10260,10270,10270,10250,5246
20241106,103700,2722812650,10270,10290,10290,10260,4075
20241106,103600,2680953460,10290,10300,10310,10280,6599
20241106,103500,2613004420,10300,10310,10310,10300,3064
20241106,103400,2581418680,10320,10330,10330,10310,3771
20241106,103300,2542507000,10330,10360,10360,10320,10007
20241106,103200,2439046180,10360,10360,10360,10340,686
20241106,103100,2431951810,10360,10350,10360,10340,439
20241106,103000,2427409370,10350,10340,10350,10330,1693
20241106,102900,2409903080,10340,10370,10370,10320,10778
20241106,102800,2298360540,10370,10380,10390,10360,6464
20241106,102700,2231296420,10400,10400,10410,10390,6211
20241106,102600,2166733020,10410,10410,10410,10400,417
20241106,102500,2162394500,10410,10430,10430,10400,3005
20241106,102400,2131101420,10450,10450,10450,10440,1267
20241106,102300,2117864630,10450,10440,10450,10440,149
20241106,102200,2116308750,10450,10460,10460,10430,1291
20241106,102100,2102829840,10450,10460,10460,10450,556
20241106,102000,2097015720,10460,10450,10460,10450,537
20241106,101900,2091404050,10450,10450,10450,10440,1073
20241106,101800,2080195200,10450,10450,10450,10440,226
20241106,101700,2077834130,10450,10430,10450,10420,57
20241106,101600,2077239290,10420,10400,10420,10400,706
20241106,101500,2069892190,10400,10400,10410,10400,1482
20241106,101400,2054472660,10410,10400,10410,10400,1456
20241106,101300,2039330170,10400,10400,10400,10400,771
20241106,101200,2031311770,10400,10390,10410,10390,2103
20241106,101100,2009430570,10400,10400,10410,10400,1120
20241106,101000,1997782560,10400,10400,10410,10390,2044
20241106,100900,1976525140,10400,10400,10410,10390,2218
20241106,100800,1953457760,10400,10400,10400,10400,906
20241106,100700,1944035360,10400,10400,10410,10400,375
20241106,100600,1940135350,10400,10400,10400,10400,707
20241106,100500,1932782550,10400,10400,10400,10400,510
20241106,100400,1927478550,10400,10400,10400,10400,107
20241106,100300,1926365750,10400,10410,10420,10380,2768
20241106,100200,1897599930,10400,10410,10420,10400,1176
20241106,100100,1885368310,10410,10400,10420,10400,1840
20241106,100000,1866232120,10400,10420,10420,10390,322
20241106,095900,1862882820,10400,10400,10420,10390,2330
20241106,095800,1838650870,10390,10390,10410,10380,5483
20241106,095700,1781679010,10380,10380,10390,10370,1272
20241106,095600,1768476900,10390,10400,10400,10370,3122
20241106,095500,1736045770,10400,10410,10410,10390,2230
20241106,095400,1712858920,10400,10460,10470,10390,8838
20241106,095300,1620777840,10470,10520,10520,10460,3794
20241106,095200,1581051950,10500,10480,10500,10470,2709
20241106,095100,1552655040,10480,10480,10490,10460,3733
20241106,095000,1513562070,10480,10500,10500,10470,5919
20241106,094900,1451534460,10490,10470,10510,10460,2367
20241106,094800,1426737600,10470,10540,10550,10460,13557
20241106,094700,1284367460,10550,10570,10570,10540,3362
20241106,094600,1248902970,10580,10600,10600,10580,382
20241106,094500,1244861060,10590,10610,10610,10580,1444
20241106,094400,1229567610,10600,10610,10610,10600,185
20241106,094300,1227606540,10610,10600,10610,10600,40
20241106,094200,1227182380,10610,10580,10610,10580,1501
20241106,094100,1211274400,10580,10600,10600,10570,2237
20241106,094000,1187586380,10600,10640,10640,10600,1416
20241106,093900,1172551790,10650,10640,10650,10640,79
20241106,093800,1171711210,10640,10650,10650,10630,1622
20241106,093700,1154448930,10650,10660,10660,10650,204
20241106,093600,1152274790,10650,10640,10650,10640,715
20241106,093500,1144664790,10620,10660,10660,10620,249
20241106,093400,1142018130,10640,10650,10660,10640,1056
20241106,093300,1130775610,10650,10650,10660,10650,35
20241106,093200,1130402760,10650,10680,10680,10650,1388
20241106,093100,1115607090,10680,10670,10690,10670,558
20241106,093000,1109646060,10680,10670,10680,10670,1301
20241106,092900,1095752700,10670,10680,10690,10670,1777
20241106,092800,1076761900,10670,10670,10690,10670,3399
20241106,092700,1040479210,10690,10690,10700,10680,2165
20241106,092600,1017337630,10690,10680,10690,10670,1176
20241106,092500,1004777940,10680,10670,10680,10660,561
20241106,092400,998792090,10670,10630,10670,10630,4764
20241106,092300,948047230,10630,10620,10630,10610,825
20241106,092200,939282080,10610,10630,10640,10610,2907
20241106,092100,908401260,10640,10630,10640,10630,219
20241106,092000,906072710,10630,10640,10640,10620,571
20241106,091900,900002120,10650,10670,10670,10650,602
20241106,091800,893588690,10670,10640,10670,10630,3008
20241106,091700,861577320,10630,10630,10640,10630,126
20241106,091600,860237900,10620,10640,10640,10620,737
20241106,091500,852398380,10650,10650,10670,10640,5317
20241106,091400,795776400,10650,10650,10650,10640,1692
20241106,091300,777766180,10650,10650,10650,10640,7729
20241106,091200,695455830,10650,10640,10680,10640,1454
20241106,091100,679965810,10640,10650,10650,10620,2148
20241106,091000,657109960,10650,10580,10650,10580,2874
20241106,090900,626600870,10590,10580,10590,10570,1374
20241106,090800,612072640,10580,10580,10580,10580,567
20241106,090700,606073780,10590,10610,10610,10580,2666
20241106,090600,577833110,10610,10590,10620,10570,684
20241106,090500,570584810,10570,10610,10610,10570,6588
20241106,090400,500814990,10620,10650,10650,10610,3179
20241106,090300,467060500,10650,10620,10650,10600,4350
20241106,090200,420813990,10580,10640,10650,10580,4124
20241106,090100,376964280,10640,10650,10710,10640,18383
20241106,090000,181057150,10690,10600,10690,10600,17000