stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,200300,4837546050,9820,9820,9820,9820,25936
20241107,200200,4837546050,9820,9820,9820,9820,0
20241107,200100,4837546050,9820,9820,9820,9820,0
20241107,200000,4837546050,9820,9820,9820,9820,0
20241107,195900,4837546050,9820,9820,9820,9820,0
20241107,195800,4837546050,9820,9820,9820,9820,0
20241107,195700,4837546050,9820,9820,9820,9820,0
20241107,195600,4837546050,9820,9820,9820,9820,0
20241107,195500,4837546050,9820,9820,9820,9820,0
20241107,195400,4837546050,9820,9820,9820,9820,0
20241107,195300,4837546050,9820,9820,9820,9820,0
20241107,195200,4837546050,9820,9820,9820,9820,0
20241107,195100,4837546050,9820,9820,9820,9820,0
20241107,195000,4837546050,9820,9820,9820,9820,0
20241107,194900,4837546050,9820,9820,9820,9820,0
20241107,194800,4837546050,9820,9820,9820,9820,0
20241107,194700,4837546050,9820,9820,9820,9820,0
20241107,194600,4837546050,9820,9820,9820,9820,0
20241107,194500,4837546050,9820,9820,9820,9820,0
20241107,194400,4837546050,9820,9820,9820,9820,0
20241107,194300,4837546050,9820,9820,9820,9820,0
20241107,194200,4837546050,9820,9820,9820,9820,0
20241107,194100,4837546050,9820,9820,9820,9820,0
20241107,194000,4837546050,9820,9820,9820,9820,0
20241107,193900,4837546050,9820,9820,9820,9820,0
20241107,193800,4837546050,9820,9820,9820,9820,0
20241107,193700,4837546050,9820,9820,9820,9820,0
20241107,193600,4837546050,9820,9820,9820,9820,0
20241107,193500,4837546050,9820,9820,9820,9820,0
20241107,193400,4837546050,9820,9820,9820,9820,0
20241107,193300,4837546050,9820,9820,9820,9820,25936
20241107,193200,4837546050,9820,9820,9820,9820,0
20241107,193100,4837546050,9820,9820,9820,9820,0
20241107,193000,4837546050,9820,9820,9820,9820,0
20241107,192900,4837546050,9820,9820,9820,9820,0
20241107,192800,4837546050,9820,9820,9820,9820,0
20241107,192700,4837546050,9820,9820,9820,9820,0
20241107,192600,4837546050,9820,9820,9820,9820,0
20241107,192500,4837546050,9820,9820,9820,9820,0
20241107,192400,4837546050,9820,9820,9820,9820,0
20241107,192300,4837546050,9820,9820,9820,9820,0
20241107,192200,4837546050,9820,9820,9820,9820,0
20241107,192100,4837546050,9820,9820,9820,9820,0
20241107,192000,4837546050,9820,9820,9820,9820,0
20241107,191900,4837546050,9820,9820,9820,9820,0
20241107,191800,4837546050,9820,9820,9820,9820,0
20241107,191700,4837546050,9820,9820,9820,9820,0
20241107,191600,4837546050,9820,9820,9820,9820,0
20241107,191500,4837546050,9820,9820,9820,9820,0
20241107,191400,4837546050,9820,9820,9820,9820,0
20241107,191300,4837546050,9820,9820,9820,9820,0
20241107,191200,4837546050,9820,9820,9820,9820,0
20241107,191100,4837546050,9820,9820,9820,9820,0
20241107,191000,4837546050,9820,9820,9820,9820,0
20241107,190900,4837546050,9820,9820,9820,9820,0
20241107,190800,4837546050,9820,9820,9820,9820,0
20241107,190700,4837546050,9820,9820,9820,9820,0
20241107,190600,4837546050,9820,9820,9820,9820,0
20241107,190500,4837546050,9820,9820,9820,9820,0
20241107,190400,4837546050,9820,9820,9820,9820,0
20241107,190300,4837546050,9820,9820,9820,9820,25936
20241107,190200,4837546050,9820,9820,9820,9820,0
20241107,190100,4837546050,9820,9820,9820,9820,0
20241107,190000,4837546050,9820,9820,9820,9820,0
20241107,185900,4837546050,9820,9820,9820,9820,0
20241107,185800,4837546050,9820,9820,9820,9820,0
20241107,185700,4837546050,9820,9820,9820,9820,0
20241107,185600,4837546050,9820,9820,9820,9820,0
20241107,185500,4837546050,9820,9820,9820,9820,0
20241107,185400,4837546050,9820,9820,9820,9820,0
20241107,185300,4837546050,9820,9820,9820,9820,0
20241107,185200,4837546050,9820,9820,9820,9820,0
20241107,185100,4837546050,9820,9820,9820,9820,0
20241107,185000,4837546050,9820,9820,9820,9820,0
20241107,184900,4837546050,9820,9820,9820,9820,0
20241107,184800,4837546050,9820,9820,9820,9820,0
20241107,184700,4837546050,9820,9820,9820,9820,0
20241107,184600,4837546050,9820,9820,9820,9820,0
20241107,184500,4837546050,9820,9820,9820,9820,0
20241107,184400,4837546050,9820,9820,9820,9820,0
20241107,184300,4837546050,9820,9820,9820,9820,0
20241107,184200,4837546050,9820,9820,9820,9820,0
20241107,184100,4837546050,9820,9820,9820,9820,0
20241107,184000,4837546050,9820,9820,9820,9820,0
20241107,183900,4837546050,9820,9820,9820,9820,0
20241107,183800,4837546050,9820,9820,9820,9820,0
20241107,183700,4837546050,9820,9820,9820,9820,0
20241107,183600,4837546050,9820,9820,9820,9820,0
20241107,183500,4837546050,9820,9820,9820,9820,0
20241107,183400,4837546050,9820,9820,9820,9820,0
20241107,183300,4837546050,9820,9820,9820,9820,25936
20241107,183200,4837546050,9820,9820,9820,9820,0
20241107,183100,4837546050,9820,9820,9820,9820,0
20241107,183000,4837546050,9820,9820,9820,9820,0
20241107,182900,4837546050,9820,9820,9820,9820,0
20241107,182800,4837546050,9820,9820,9820,9820,0
20241107,182700,4837546050,9820,9820,9820,9820,0
20241107,182600,4837546050,9820,9820,9820,9820,0
20241107,182500,4837546050,9820,9820,9820,9820,0
20241107,182400,4837546050,9820,9820,9820,9820,0
20241107,182300,4837546050,9820,9820,9820,9820,0
20241107,182200,4837546050,9820,9820,9820,9820,0
20241107,182100,4837546050,9820,9820,9820,9820,0
20241107,182000,4837546050,9820,9820,9820,9820,0
20241107,181900,4837546050,9820,9820,9820,9820,0
20241107,181800,4837546050,9820,9820,9820,9820,0
20241107,181700,4837546050,9820,9820,9820,9820,0
20241107,181600,4837546050,9820,9820,9820,9820,0
20241107,181500,4837546050,9820,9820,9820,9820,0
20241107,181400,4837546050,9820,9820,9820,9820,0
20241107,181300,4837546050,9820,9820,9820,9820,0
20241107,181200,4837546050,9820,9820,9820,9820,0
20241107,181100,4837546050,9820,9820,9820,9820,0
20241107,181000,4837546050,9820,9820,9820,9820,0
20241107,180900,4837546050,9820,9820,9820,9820,0
20241107,180800,4837546050,9820,9820,9820,9820,0
20241107,180700,4837546050,9820,9820,9820,9820,0
20241107,180600,4837546050,9820,9820,9820,9820,0
20241107,180500,4837546050,9820,9820,9820,9820,0
20241107,180400,4837546050,9820,9820,9820,9820,0
20241107,180300,4837546050,9820,9820,9820,9820,25936
20241107,180200,4837546050,9820,9820,9820,9820,0
20241107,180100,4837546050,9820,9820,9820,9820,0
20241107,180000,4837546050,9820,9820,9820,9820,0
20241107,175900,4837546050,9820,9820,9820,9820,0
20241107,175800,4837546050,9820,9820,9820,9820,0
20241107,175700,4837546050,9820,9820,9820,9820,0
20241107,175600,4837546050,9820,9820,9820,9820,0
20241107,175500,4837546050,9820,9820,9820,9820,0
20241107,175400,4837546050,9820,9820,9820,9820,0
20241107,175300,4837546050,9820,9820,9820,9820,0
20241107,175200,4837546050,9820,9820,9820,9820,0
20241107,175100,4837546050,9820,9820,9820,9820,0
20241107,175000,4837546050,9820,9820,9820,9820,0
20241107,174900,4837546050,9820,9820,9820,9820,0
20241107,174800,4837546050,9820,9820,9820,9820,0
20241107,174700,4837546050,9820,9820,9820,9820,0
20241107,174600,4837546050,9820,9820,9820,9820,0
20241107,174500,4837546050,9820,9820,9820,9820,0
20241107,174400,4837546050,9820,9820,9820,9820,0
20241107,174300,4837546050,9820,9820,9820,9820,0
20241107,174200,4837546050,9820,9820,9820,9820,0
20241107,174100,4837546050,9820,9820,9820,9820,0
20241107,174000,4837546050,9820,9820,9820,9820,0
20241107,173900,4837546050,9820,9820,9820,9820,0
20241107,173800,4837546050,9820,9820,9820,9820,0
20241107,173700,4837546050,9820,9820,9820,9820,0
20241107,173600,4837546050,9820,9820,9820,9820,0
20241107,173500,4837546050,9820,9820,9820,9820,0
20241107,173400,4837546050,9820,9820,9820,9820,0
20241107,173300,4837546050,9820,9820,9820,9820,25936
20241107,173200,4837546050,9820,9820,9820,9820,0
20241107,173100,4837546050,9820,9820,9820,9820,0
20241107,173000,4837546050,9820,9820,9820,9820,0
20241107,172900,4837546050,9820,9820,9820,9820,0
20241107,172800,4837546050,9820,9820,9820,9820,0
20241107,172700,4837546050,9820,9820,9820,9820,0
20241107,172600,4837546050,9820,9820,9820,9820,0
20241107,172500,4837546050,9820,9820,9820,9820,0
20241107,172400,4837546050,9820,9820,9820,9820,0
20241107,172300,4837546050,9820,9820,9820,9820,0
20241107,172200,4837546050,9820,9820,9820,9820,0
20241107,172100,4837546050,9820,9820,9820,9820,0
20241107,172000,4837546050,9820,9820,9820,9820,0
20241107,171900,4837546050,9820,9820,9820,9820,0
20241107,171800,4837546050,9820,9820,9820,9820,0
20241107,171700,4837546050,9820,9820,9820,9820,0
20241107,171600,4837546050,9820,9820,9820,9820,0
20241107,171500,4837546050,9820,9820,9820,9820,0
20241107,171400,4837546050,9820,9820,9820,9820,0
20241107,171300,4837546050,9820,9820,9820,9820,0
20241107,171200,4837546050,9820,9820,9820,9820,0
20241107,171100,4837546050,9820,9820,9820,9820,0
20241107,171000,4837546050,9820,9820,9820,9820,0
20241107,170900,4837546050,9820,9820,9820,9820,0
20241107,170800,4837546050,9820,9820,9820,9820,0
20241107,170700,4837546050,9820,9820,9820,9820,0
20241107,170600,4837546050,9820,9820,9820,9820,0
20241107,170500,4837546050,9820,9820,9820,9820,0
20241107,170400,4837546050,9820,9820,9820,9820,0
20241107,170300,4837546050,9820,9820,9820,9820,25936
20241107,170200,4837546050,9820,9820,9820,9820,0
20241107,170100,4837546050,9820,9820,9820,9820,0
20241107,170000,4837546050,9820,9820,9820,9820,0
20241107,165900,4837546050,9820,9820,9820,9820,0
20241107,165800,4837546050,9820,9820,9820,9820,0
20241107,165700,4837546050,9820,9820,9820,9820,0
20241107,165600,4837546050,9820,9820,9820,9820,0
20241107,165500,4837546050,9820,9820,9820,9820,0
20241107,165400,4837546050,9820,9820,9820,9820,0
20241107,165300,4837546050,9820,9820,9820,9820,0
20241107,165200,4837546050,9820,9820,9820,9820,0
20241107,165100,4837546050,9820,9820,9820,9820,0
20241107,165000,4837546050,9820,9820,9820,9820,0
20241107,164900,4837546050,9820,9820,9820,9820,0
20241107,164800,4837546050,9820,9820,9820,9820,0
20241107,164700,4837546050,9820,9820,9820,9820,0
20241107,164600,4837546050,9820,9820,9820,9820,0
20241107,164500,4837546050,9820,9820,9820,9820,0
20241107,164400,4837546050,9820,9820,9820,9820,0
20241107,164300,4837546050,9820,9820,9820,9820,0
20241107,164200,4837546050,9820,9820,9820,9820,0
20241107,164100,4837546050,9820,9820,9820,9820,0
20241107,164000,4837546050,9820,9820,9820,9820,0
20241107,163900,4837546050,9820,9820,9820,9820,0
20241107,163800,4837546050,9820,9820,9820,9820,0
20241107,163700,4837546050,9820,9820,9820,9820,0
20241107,163600,4837546050,9820,9820,9820,9820,0
20241107,163500,4837546050,9820,9820,9820,9820,0
20241107,163400,4837546050,9820,9820,9820,9820,0
20241107,163300,4837546050,9820,9820,9820,9820,25936
20241107,163200,4837546050,9820,9820,9820,9820,0
20241107,163100,4837546050,9820,9820,9820,9820,0
20241107,163000,4837546050,9820,9820,9820,9820,0
20241107,162900,4837546050,9820,9820,9820,9820,0
20241107,162800,4837546050,9820,9820,9820,9820,0
20241107,162700,4837546050,9820,9820,9820,9820,0
20241107,162600,4837546050,9820,9820,9820,9820,0
20241107,162500,4837546050,9820,9820,9820,9820,0
20241107,162400,4837546050,9820,9820,9820,9820,0
20241107,162300,4837546050,9820,9820,9820,9820,0
20241107,162200,4837546050,9820,9820,9820,9820,0
20241107,162100,4837546050,9820,9820,9820,9820,0
20241107,162000,4837546050,9820,9820,9820,9820,0
20241107,161900,4837546050,9820,9820,9820,9820,0
20241107,161800,4837546050,9820,9820,9820,9820,0
20241107,161700,4837546050,9820,9820,9820,9820,0
20241107,161600,4837546050,9820,9820,9820,9820,0
20241107,161500,4837546050,9820,9820,9820,9820,0
20241107,161400,4837546050,9820,9820,9820,9820,0
20241107,161300,4837546050,9820,9820,9820,9820,0
20241107,161200,4837546050,9820,9820,9820,9820,0
20241107,161100,4837546050,9820,9820,9820,9820,0
20241107,161000,4837546050,9820,9820,9820,9820,0
20241107,160900,4837546050,9820,9820,9820,9820,0
20241107,160800,4837546050,9820,9820,9820,9820,0
20241107,160700,4837546050,9820,9820,9820,9820,0
20241107,160600,4837546050,9820,9820,9820,9820,0
20241107,160500,4837546050,9820,9820,9820,9820,0
20241107,160400,4837546050,9820,9820,9820,9820,0
20241107,160300,4837546050,9820,9820,9820,9820,25936
20241107,160200,4837546050,9820,9820,9820,9820,0
20241107,160100,4837546050,9820,9820,9820,9820,0
20241107,160000,4837546050,9820,9820,9820,9820,0
20241107,155900,4837546050,9820,9820,9820,9820,0
20241107,155800,4837546050,9820,9820,9820,9820,0
20241107,155700,4837546050,9820,9820,9820,9820,0
20241107,155600,4837546050,9820,9820,9820,9820,0
20241107,155500,4837546050,9820,9820,9820,9820,0
20241107,155400,4837546050,9820,9820,9820,9820,0
20241107,155300,4837546050,9820,9820,9820,9820,0
20241107,155200,4837546050,9820,9820,9820,9820,0
20241107,155100,4837546050,9820,9820,9820,9820,0
20241107,155000,4837546050,9820,9820,9820,9820,0
20241107,154900,4837546050,9820,9820,9820,9820,0
20241107,154800,4837546050,9820,9820,9820,9820,0
20241107,154700,4837546050,9820,9820,9820,9820,0
20241107,154600,4837546050,9820,9820,9820,9820,0
20241107,154500,4837546050,9820,9820,9820,9820,0
20241107,154400,4837546050,9820,9820,9820,9820,0
20241107,154300,4837546050,9820,9820,9820,9820,0
20241107,154200,4837546050,9820,9820,9820,9820,0
20241107,154100,4837546050,9820,9820,9820,9820,0
20241107,154000,4837546050,9820,9820,9820,9820,0
20241107,153900,4837546050,9820,9820,9820,9820,0
20241107,153800,4837546050,9820,9820,9820,9820,0
20241107,153700,4837546050,9820,9820,9820,9820,0
20241107,153600,4837546050,9820,9820,9820,9820,0
20241107,153500,4837546050,9820,9820,9820,9820,0
20241107,153400,4837546050,9820,9820,9820,9820,0
20241107,153300,4837546050,9820,9820,9820,9820,25936
20241107,153200,4837546050,9820,9820,9820,9820,0
20241107,153100,4837546050,9820,9820,9820,9820,0
20241107,153000,4837546050,9820,9820,9820,9820,25936
20241107,152900,4582854530,9860,9860,9860,9860,0
20241107,152800,4582854530,9860,9860,9860,9860,0
20241107,152700,4582854530,9860,9860,9860,9860,0
20241107,152600,4582854530,9860,9860,9860,9860,0
20241107,152500,4582854530,9860,9860,9860,9860,0
20241107,152400,4582854530,9860,9860,9860,9860,0
20241107,152300,4582854530,9860,9860,9860,9860,0
20241107,152200,4582854530,9860,9860,9860,9860,0
20241107,152100,4582854530,9860,9860,9860,9860,0
20241107,152000,4582854530,9860,9860,9860,9860,0
20241107,151900,4582854530,9860,9850,9860,9840,456
20241107,151800,4578365120,9850,9840,9860,9840,1820
20241107,151700,4560452240,9850,9850,9850,9840,772
20241107,151600,4552849540,9840,9840,9850,9830,2489
20241107,151500,4528355520,9840,9850,9850,9840,1821
20241107,151400,4510434280,9840,9840,9850,9830,2099
20241107,151300,4489777030,9830,9830,9840,9830,576
20241107,151200,4484114870,9840,9840,9850,9830,1938
20241107,151100,4465045920,9840,9840,9840,9840,1148
20241107,151000,4453749600,9850,9850,9860,9840,1659
20241107,150900,4437407740,9850,9850,9860,9850,1008
20241107,150800,4427476960,9850,9840,9850,9840,2367
20241107,150700,4404163090,9840,9840,9850,9830,1089
20241107,150600,4393449670,9850,9840,9850,9840,2022
20241107,150500,4373552190,9840,9840,9850,9840,829
20241107,150400,4365394520,9840,9850,9860,9840,726
20241107,150300,4358243790,9860,9860,9860,9860,360
20241107,150200,4354694190,9860,9870,9870,9860,618
20241107,150100,4348599140,9870,9850,9890,9850,3155
20241107,150000,4317471170,9850,9850,9860,9850,408
20241107,145900,4313452070,9860,9850,9860,9840,1254
20241107,145800,4301100530,9850,9840,9850,9840,298
20241107,145700,4298167820,9840,9860,9860,9840,954
20241107,145600,4288777900,9850,9840,9850,9840,839
20241107,145500,4280514530,9850,9850,9860,9840,430
20241107,145400,4276279400,9850,9850,9850,9850,166
20241107,145300,4274644300,9850,9850,9860,9840,263
20241107,145200,4272054510,9850,9850,9860,9850,540
20241107,145100,4266734890,9840,9830,9850,9830,685
20241107,145000,4259994240,9840,9830,9840,9830,481
20241107,144900,4255262880,9830,9830,9840,9820,6350
20241107,144800,4192840160,9830,9830,9830,9820,6091
20241107,144700,4132987760,9820,9850,9850,9820,8556
20241107,144600,4048854510,9850,9850,9850,9850,98
20241107,144500,4047889210,9850,9860,9860,9850,1806
20241107,144400,4030094530,9860,9860,9860,9860,5
20241107,144300,4030045230,9850,9850,9860,9850,1042
20241107,144200,4019777170,9850,9850,9850,9850,93
20241107,144100,4018861120,9850,9860,9860,9850,98
20241107,144000,4017895700,9850,9860,9860,9850,1029
20241107,143900,4007760010,9850,9850,9850,9850,0
20241107,143800,4007760010,9850,9870,9870,9850,3691
20241107,143700,3971369920,9860,9860,9870,9860,519
20241107,143600,3966250290,9870,9870,9880,9860,369
20241107,143500,3962609150,9870,9870,9870,9870,113
20241107,143400,3961493840,9870,9870,9870,9860,1294
20241107,143300,3948722530,9870,9880,9880,9870,2330
20241107,143200,3925722650,9880,9880,9890,9880,620
20241107,143100,3919596050,9880,9880,9890,9880,404
20241107,143000,3915604460,9880,9880,9880,9880,558
20241107,142900,3910091420,9880,9880,9890,9880,184
20241107,142800,3908272810,9880,9880,9880,9880,75
20241107,142700,3907531810,9890,9880,9890,9880,275
20241107,142600,3904813460,9890,9890,9890,9890,0
20241107,142500,3904813460,9890,9890,9890,9880,197
20241107,142400,3902866050,9890,9890,9890,9890,113
20241107,142300,3901748480,9890,9890,9890,9880,185
20241107,142200,3899919270,9890,9890,9890,9890,33
20241107,142100,3899592900,9890,9890,9890,9890,15
20241107,142000,3899444550,9890,9880,9890,9870,857
20241107,141900,3890983990,9880,9880,9880,9880,1916
20241107,141800,3872053910,9880,9880,9880,9880,60
20241107,141700,3871461110,9880,9890,9890,9870,4831
20241107,141600,3823713090,9890,9900,9900,9890,2420
20241107,141500,3799759180,9910,9910,9910,9900,250
20241107,141400,3797283640,9900,9910,9910,9900,342
20241107,141300,3793896420,9910,9910,9910,9910,145
20241107,141200,3792459470,9910,9900,9910,9900,2121
20241107,141100,3771441280,9900,9910,9910,9900,508
20241107,141000,3766408380,9910,9910,9910,9910,315
20241107,140900,3763286730,9910,9910,9910,9910,373
20241107,140800,3759590300,9900,9910,9910,9900,114
20241107,140700,3758461670,9910,9900,9910,9900,17
20241107,140600,3758293360,9900,9910,9920,9900,578
20241107,140500,3752565800,9910,9910,9910,9910,31
20241107,140400,3752258590,9910,9910,9920,9910,149
20241107,140300,3750781840,9910,9910,9920,9910,276
20241107,140200,3748046660,9910,9910,9910,9910,1433
20241107,140100,3733845630,9910,9920,9920,9910,116
20241107,140000,3732694920,9910,9920,9920,9910,53
20241107,135900,3732169190,9910,9910,9920,9910,456
20241107,135800,3727647730,9920,9920,9920,9920,790
20241107,135700,3719810930,9920,9910,9920,9910,636
20241107,135600,3713507600,9920,9920,9920,9920,1
20241107,135500,3713497680,9920,9900,9920,9900,1157
20241107,135400,3702033810,9900,9930,9930,9900,9763
20241107,135300,3605232020,9940,9930,9940,9930,261
20241107,135200,3602640270,9940,9930,9940,9930,3
20241107,135100,3602610470,9930,9930,9930,9930,41
20241107,135000,3602203340,9930,9930,9930,9930,134
20241107,134900,3600872720,9930,9930,9940,9930,208
20241107,134800,3598807170,9930,9930,9930,9930,1
20241107,134700,3598797240,9930,9930,9930,9930,12
20241107,134600,3598678080,9940,9940,9940,9940,27
20241107,134500,3598409700,9930,9940,9940,9930,123
20241107,134400,3597187280,9940,9930,9940,9930,134
20241107,134300,3595855820,9940,9930,9940,9930,1033
20241107,134200,3585594530,9930,9930,9930,9930,0
20241107,134100,3585594530,9930,9930,9930,9930,197
20241107,134000,3583638320,9930,9940,9950,9930,975
20241107,133900,3573951540,9950,9950,9950,9950,0
20241107,133800,3573951540,9950,9950,9950,9950,243
20241107,133700,3571533690,9950,9950,9950,9940,20
20241107,133600,3571334740,9940,9940,9950,9940,944
20241107,133500,3561951370,9940,9940,9940,9930,145
20241107,133400,3560510570,9940,9930,9940,9930,629
20241107,133300,3554263960,9930,9930,9930,9930,69
20241107,133200,3553578790,9930,9930,9930,9920,106
20241107,133100,3552526590,9930,9930,9940,9920,471
20241107,133000,3547853270,9920,9920,9920,9920,169
20241107,132900,3546176790,9920,9930,9940,9920,17
20241107,132800,3546007940,9930,9920,9930,9920,284
20241107,132700,3543187960,9920,9930,9930,9920,608
20241107,132600,3537153320,9940,9940,9940,9940,2
20241107,132500,3537133440,9940,9940,9940,9920,1301
20241107,132400,3524222170,9940,9930,9940,9930,283
20241107,132300,3521411510,9930,9930,9930,9930,200
20241107,132200,3519425510,9920,9930,9930,9920,152
20241107,132100,3517917150,9930,9920,9930,9920,1946
20241107,132000,3498610760,9920,9910,9920,9910,24
20241107,131900,3498372800,9910,9910,9910,9910,91
20241107,131800,3497470990,9930,9930,9930,9930,2
20241107,131700,3497451130,9930,9920,9930,9910,8180
20241107,131600,3416379620,9910,9940,9940,9910,4144
20241107,131500,3375244490,9930,9940,9940,9930,44
20241107,131400,3374807560,9940,9930,9940,9930,28
20241107,131300,3374529470,9940,9940,9940,9930,103
20241107,131200,3373506580,9940,9940,9940,9930,207
20241107,131100,3371450390,9930,9940,9940,9930,143
20241107,131000,3370030330,9930,9950,9950,9930,950
20241107,130900,3360586830,9940,9950,9950,9940,6
20241107,130800,3360527140,9950,9950,9950,9950,81
20241107,130700,3359721190,9950,9970,9970,9950,3776
20241107,130600,3322132830,9970,9970,9970,9970,370
20241107,130500,3318443930,9980,9980,9980,9980,11
20241107,130400,3318334150,9970,10010,10010,9970,4197
20241107,130300,3276350590,10010,10020,10020,10010,2280
20241107,130200,3253507550,10020,10010,10030,10010,1212
20241107,130100,3241368200,10010,10020,10020,10000,2802
20241107,130000,3213324450,10020,10020,10030,10020,492
20241107,125900,3208394560,10030,10020,10030,10020,721
20241107,125800,3201170120,10020,10030,10030,10020,1460
20241107,125700,3186533610,10030,10040,10040,10020,827
20241107,125600,3178245410,10040,10040,10050,10020,2368
20241107,125500,3154487250,10050,10010,10050,10000,11345
20241107,125400,3040742810,10000,10000,10010,10000,3616
20241107,125300,3004580960,10000,9980,10010,9980,3848
20241107,125200,2966116020,9970,9970,9970,9970,145
20241107,125100,2964670370,9970,9970,9970,9960,264
20241107,125000,2962039180,9970,9970,9970,9960,309
20241107,124900,2958959780,9970,9950,9980,9950,1053
20241107,124800,2948470500,9960,9960,9960,9960,10
20241107,124700,2948370900,9960,9960,9960,9960,0
20241107,124600,2948370900,9960,9950,9960,9950,20
20241107,124500,2948171800,9960,9960,9960,9960,0
20241107,124400,2948171800,9960,9950,9970,9950,2205
20241107,124300,2926204350,9950,9950,9960,9950,1066
20241107,124200,2915597200,9950,9950,9960,9950,499
20241107,124100,2910631490,9960,9960,9960,9960,1081
20241107,124000,2899864730,9970,9970,9970,9960,122
20241107,123900,2898649300,9970,9970,9970,9970,595
20241107,123800,2892717150,9980,9970,9980,9970,387
20241107,123700,2888858740,9970,9970,9970,9970,0
20241107,123600,2888858740,9970,9970,9970,9970,172
20241107,123500,2887143900,9970,9970,9970,9970,1
20241107,123400,2887133930,9960,9960,9960,9960,198
20241107,123300,2885161850,9970,9970,9970,9970,0
20241107,123200,2885161850,9970,9960,9970,9960,71
20241107,123100,2884454340,9960,9960,9960,9960,420
20241107,123000,2880271140,9960,9960,9960,9960,25
20241107,122900,2880022140,9960,9950,9960,9940,1344
20241107,122800,2866648250,9950,9950,9950,9950,75
20241107,122700,2865902000,9950,9970,9970,9950,906
20241107,122600,2856884550,9970,9970,9970,9960,1232
20241107,122500,2844602530,9980,9970,9980,9970,7
20241107,122400,2844532690,9970,9980,9980,9970,141
20241107,122300,2843126710,9980,9980,9980,9980,21
20241107,122200,2842917130,9980,9980,9980,9970,843
20241107,122100,2834505480,9980,10000,10000,9980,1680
20241107,122000,2817727150,10000,9990,10000,9990,242
20241107,121900,2815308090,9990,10000,10000,9980,2559
20241107,121800,2789737640,10000,9990,10010,9990,1986
20241107,121700,2769878670,9990,9990,10000,9980,4005
20241107,121600,2729878540,9990,9980,9990,9980,3310
20241107,121500,2696831470,9970,9970,9970,9970,1123
20241107,121400,2685635160,9980,9970,9980,9970,2285
20241107,121300,2662852500,9960,9970,9970,9960,115
20241107,121200,2661707000,9970,9950,9980,9950,1099
20241107,121100,2650755950,9950,9950,9950,9950,245
20241107,121000,2648318200,9960,9960,9960,9950,19
20241107,120900,2648128970,9960,9950,9960,9940,873
20241107,120800,2639441480,9950,9940,9950,9940,128
20241107,120700,2638168710,9940,9940,9940,9940,5
20241107,120600,2638119010,9940,9940,9940,9930,619
20241107,120500,2631966250,9940,9920,9940,9920,96
20241107,120400,2631012970,9930,9930,9930,9930,3
20241107,120300,2630983180,9930,9920,9930,9920,729
20241107,120200,2623746500,9920,9920,9920,9920,1445
20241107,120100,2609412100,9920,9920,9920,9920,285
20241107,120000,2606584900,9920,9920,9920,9920,1
20241107,115900,2606574980,9930,9930,9930,9920,82
20241107,115800,2605761170,9920,9930,9930,9920,377
20241107,115700,2602017630,9930,9930,9930,9930,0
20241107,115600,2602017630,9930,9940,9940,9930,1140
20241107,115500,2590695410,9930,9930,9930,9930,286
20241107,115400,2587855430,9940,9930,9940,9930,167
20241107,115300,2586196610,9930,9930,9930,9930,147
20241107,115200,2584736900,9930,9940,9940,9930,19
20241107,115100,2584548170,9940,9950,9950,9940,83
20241107,115000,2583723140,9940,9940,9940,9940,202
20241107,114900,2581715260,9940,9940,9940,9940,722
20241107,114800,2574538580,9940,9950,9950,9940,1290
20241107,114700,2561705980,9950,9960,9970,9950,1176
20241107,114600,2549990900,9970,9970,9970,9960,472
20241107,114500,2545285390,9970,9960,9980,9960,425
20241107,114400,2541046840,9960,9970,9970,9960,2749
20241107,114300,2513640610,9970,9960,9970,9960,544
20241107,114200,2508219720,9960,9960,9970,9960,490
20241107,114100,2503339310,9950,9950,9950,9950,461
20241107,114000,2498752360,9940,9940,9940,9940,23
20241107,113900,2498523740,9940,9940,9940,9940,54
20241107,113800,2497986980,9940,9940,9940,9940,200
20241107,113700,2495998980,9940,9940,9940,9940,19
20241107,113600,2495810120,9940,9940,9940,9940,266
20241107,113500,2493166080,9940,9940,9940,9940,65
20241107,113400,2492519980,9930,9930,9930,9930,115
20241107,113300,2491378030,9920,9940,9950,9920,927
20241107,113200,2482171640,9950,9950,9950,9940,614
20241107,113100,2476063330,9950,9950,9950,9940,491
20241107,113000,2471182770,9940,9940,9940,9920,604
20241107,112900,2465182040,9930,9930,9940,9920,1542
20241107,112800,2449876270,9920,9920,9920,9920,524
20241107,112700,2444678190,9910,9900,9910,9900,15
20241107,112600,2444529550,9900,9900,9900,9900,38
20241107,112500,2444153350,9900,9920,9920,9900,395
20241107,112400,2440240700,9920,9900,9930,9900,291
20241107,112300,2437357160,9900,9900,9930,9900,685
20241107,112200,2430563310,9910,9890,9910,9890,537
20241107,112100,2425247280,9890,9880,9900,9870,1433
20241107,112000,2411068270,9870,9880,9890,9870,709
20241107,111900,2404062490,9880,9890,9890,9880,169
20241107,111800,2402392560,9890,9900,9900,9890,17
20241107,111700,2402224320,9900,9900,9900,9900,102
20241107,111600,2401214520,9900,9900,9900,9900,6
20241107,111500,2401155120,9900,9890,9900,9880,1351
20241107,111400,2387794210,9890,9880,9890,9880,511
20241107,111300,2382744980,9880,9890,9890,9880,214
20241107,111200,2380629660,9890,9880,9890,9880,322
20241107,111100,2377447300,9890,9890,9890,9880,95
20241107,111000,2376508250,9890,9890,9890,9890,29
20241107,110900,2376221440,9890,9880,9890,9880,656
20241107,110800,2369740050,9880,9880,9890,9880,452
20241107,110700,2365273860,9880,9860,9880,9860,1342
20241107,110600,2352027050,9860,9860,9860,9860,97
20241107,110500,2351070630,9860,9850,9870,9840,1779
20241107,110400,2333541770,9840,9850,9850,9840,239
20241107,110300,2331188010,9850,9840,9850,9840,132
20241107,110200,2329888810,9840,9850,9850,9840,209
20241107,110100,2327832050,9850,9840,9850,9840,128
20241107,110000,2326572520,9840,9840,9840,9840,392
20241107,105900,2322715240,9840,9840,9840,9840,217
20241107,105800,2320579960,9840,9840,9840,9840,241
20241107,105700,2318208520,9840,9840,9840,9830,442
20241107,105600,2313859960,9840,9850,9850,9840,1251
20241107,105500,2301549990,9850,9840,9850,9840,6
20241107,105400,2301490900,9850,9850,9850,9850,158
20241107,105300,2299934600,9840,9850,9850,9840,649
20241107,105200,2293543060,9850,9850,9850,9840,38
20241107,105100,2293168770,9850,9840,9850,9840,77
20241107,105000,2292410380,9840,9840,9840,9840,13
20241107,104900,2292282460,9840,9850,9850,9840,89
20241107,104800,2291405910,9850,9850,9850,9840,402
20241107,104700,2287447750,9850,9850,9850,9850,124
20241107,104600,2286226350,9850,9840,9850,9840,275
20241107,104500,2283520300,9860,9850,9860,9840,743
20241107,104400,2276200280,9850,9850,9850,9850,501
20241107,104300,2271265430,9840,9830,9840,9830,563
20241107,104200,2265725660,9830,9850,9850,9830,1991
20241107,104100,2246136550,9850,9850,9850,9840,163
20241107,104000,2244531910,9850,9860,9860,9850,1933
20241107,103900,2225481440,9850,9840,9850,9830,994
20241107,103800,2215698160,9830,9830,9840,9830,257
20241107,103700,2213171830,9830,9820,9830,9820,560
20241107,103600,2207667230,9820,9830,9830,9820,440
20241107,103500,2203342160,9830,9830,9830,9830,216
20241107,103400,2201218880,9830,9830,9830,9830,294
20241107,103300,2198328860,9820,9840,9840,9820,1816
20241107,103200,2180488970,9830,9830,9830,9830,1078
20241107,103100,2169892230,9820,9820,9820,9820,68
20241107,103000,2169224470,9820,9820,9820,9810,1059
20241107,102900,2158825690,9820,9820,9820,9810,355
20241107,102800,2155340090,9820,9810,9820,9810,36
20241107,102700,2154986880,9810,9810,9810,9810,341
20241107,102600,2151641670,9800,9800,9810,9800,1266
20241107,102500,2139234860,9800,9800,9800,9800,1310
20241107,102400,2126396860,9800,9810,9810,9800,7300
20241107,102300,2054841110,9810,9820,9830,9800,5354
20241107,102200,2002332880,9820,9830,9830,9820,1357
20241107,102100,1989007120,9820,9830,9830,9820,413
20241107,102000,1984948240,9830,9840,9840,9830,1011
20241107,101900,1975006620,9840,9860,9860,9840,1356
20241107,101800,1961656840,9860,9860,9860,9850,65
20241107,101700,1961016040,9850,9850,9850,9850,56
20241107,101600,1960464440,9850,9840,9850,9840,1127
20241107,101500,1949369560,9840,9840,9840,9820,1057
20241107,101400,1938979790,9850,9850,9850,9840,963
20241107,101300,1929502290,9850,9840,9850,9830,1302
20241107,101200,1916691600,9830,9820,9830,9810,1592
20241107,101100,1901049720,9820,9820,9830,9820,1613
20241107,101000,1885209920,9820,9820,9820,9820,627
20241107,100900,1879052780,9820,9830,9830,9810,898
20241107,100800,1870234480,9820,9840,9840,9820,643
20241107,100700,1863916470,9840,9820,9840,9820,1221
20241107,100600,1851921450,9820,9840,9850,9820,3902
20241107,100500,1813529540,9840,9850,9850,9810,8751
20241107,100400,1727572300,9850,9850,9850,9840,403
20241107,100300,1723606150,9840,9870,9870,9830,1824
20241107,100200,1705637630,9870,9840,9900,9830,4752
20241107,100100,1658784740,9840,9840,9840,9830,165
20241107,100000,1657161370,9840,9840,9840,9830,127
20241107,095900,1655912480,9840,9840,9840,9840,137
20241107,095800,1654564400,9840,9830,9840,9820,473
20241107,095700,1649917290,9830,9830,9840,9820,1096
20241107,095600,1639152130,9820,9830,9830,9820,332
20241107,095500,1635888730,9820,9820,9830,9820,3804
20241107,095400,1598520410,9830,9860,9860,9820,6868
20241107,095300,1530968170,9850,9880,9880,9850,6673
20241107,095200,1465169030,9870,9880,9880,9870,768
20241107,095100,1457581430,9870,9860,9880,9860,2512
20241107,095000,1432767720,9860,9880,9880,9860,2494
20241107,094900,1408131800,9880,9860,9880,9860,2797
20241107,094800,1380541320,9860,9880,9880,9860,4138
20241107,094700,1339730670,9880,9880,9880,9870,1140
20241107,094600,1328478430,9870,9870,9880,9870,3300
20241107,094500,1295906260,9870,9900,9900,9870,6071
20241107,094400,1235918080,9900,9900,9910,9900,621
20241107,094300,1229769180,9900,9930,9930,9900,3747
20241107,094200,1192665450,9930,9940,9940,9920,1913
20241107,094100,1173685390,9940,9940,9950,9930,2382
20241107,094000,1150008250,9940,9930,9940,9930,2631
20241107,093900,1123866970,9930,9950,9950,9930,670
20241107,093800,1117207190,9950,9940,9950,9940,509
20241107,093700,1112144720,9950,9960,9960,9950,706
20241107,093600,1105114370,9960,9960,9960,9950,1354
20241107,093500,1091640390,9950,9970,9970,9950,2126
20241107,093400,1070480760,9970,10000,10000,9960,4856
20241107,093300,1022053100,10000,9980,10000,9980,507
20241107,093200,1016988900,9990,9990,9990,9980,556
20241107,093100,1011437570,9990,9990,10000,9990,994
20241107,093000,1001504040,10000,10000,10000,10000,641
20241107,092900,995094040,9990,10000,10000,9990,763
20241107,092800,987471140,10000,10010,10020,10000,2484
20241107,092700,962613190,10010,10010,10010,10000,570
20241107,092600,956907520,10010,10010,10010,10010,159
20241107,092500,955315930,10000,10000,10000,9990,2043
20241107,092400,934886510,10000,9990,10010,9990,1049
20241107,092300,924399180,10000,9990,10010,9980,5512
20241107,092200,869311620,9980,9980,9990,9970,885
20241107,092100,860480320,9980,9990,9990,9980,1049
20241107,092000,850008840,9990,9990,9990,9970,1902
20241107,091900,831030450,9990,10000,10000,9980,2561
20241107,091800,805462250,9990,10000,10020,9990,3447
20241107,091700,770989630,10000,10000,10000,9990,362
20241107,091600,767369640,10000,10000,10010,9990,1013
20241107,091500,757241400,10010,10000,10010,9990,193
20241107,091400,755311940,9980,10010,10010,9980,3964
20241107,091300,715726240,10010,10020,10030,10010,2981
20241107,091200,685874140,10010,9990,10020,9980,3100
20241107,091100,654878340,9990,10000,10000,9950,5560
20241107,091000,599388040,9990,9910,9990,9910,5276
20241107,090900,546924710,9900,9910,9920,9900,999
20241107,090800,537025300,9920,9950,9950,9900,2357
20241107,090700,513621940,9940,9910,9940,9870,7070
20241107,090600,443568350,9940,9870,9950,9860,7133
20241107,090500,373087650,9880,9870,9900,9870,1543
20241107,090400,357841010,9900,9890,9900,9860,6963
20241107,090300,289099930,9900,9960,9960,9900,11890
20241107,090200,171309110,9960,9950,9960,9930,1295
20241107,090100,158430570,9950,9920,9950,9910,7384
20241107,090000,85082470,9940,9980,9980,9920,8533