stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,200400,6211260100,9620,9620,9620,9620,13809
20241108,200300,6211260100,9620,9620,9620,9620,0
20241108,200200,6211260100,9620,9620,9620,9620,0
20241108,200100,6211260100,9620,9620,9620,9620,0
20241108,200000,6211260100,9620,9620,9620,9620,0
20241108,195900,6211260100,9620,9620,9620,9620,0
20241108,195800,6211260100,9620,9620,9620,9620,0
20241108,195700,6211260100,9620,9620,9620,9620,0
20241108,195600,6211260100,9620,9620,9620,9620,0
20241108,195500,6211260100,9620,9620,9620,9620,0
20241108,195400,6211260100,9620,9620,9620,9620,0
20241108,195300,6211260100,9620,9620,9620,9620,0
20241108,195200,6211260100,9620,9620,9620,9620,0
20241108,195100,6211260100,9620,9620,9620,9620,0
20241108,195000,6211260100,9620,9620,9620,9620,0
20241108,194900,6211260100,9620,9620,9620,9620,0
20241108,194800,6211260100,9620,9620,9620,9620,0
20241108,194700,6211260100,9620,9620,9620,9620,0
20241108,194600,6211260100,9620,9620,9620,9620,0
20241108,194500,6211260100,9620,9620,9620,9620,0
20241108,194400,6211260100,9620,9620,9620,9620,0
20241108,194300,6211260100,9620,9620,9620,9620,0
20241108,194200,6211260100,9620,9620,9620,9620,0
20241108,194100,6211260100,9620,9620,9620,9620,0
20241108,194000,6211260100,9620,9620,9620,9620,0
20241108,193900,6211260100,9620,9620,9620,9620,0
20241108,193800,6211260100,9620,9620,9620,9620,0
20241108,193700,6211260100,9620,9620,9620,9620,0
20241108,193600,6211260100,9620,9620,9620,9620,0
20241108,193500,6211260100,9620,9620,9620,9620,0
20241108,193400,6211260100,9620,9620,9620,9620,13809
20241108,193300,6211260100,9620,9620,9620,9620,0
20241108,193200,6211260100,9620,9620,9620,9620,0
20241108,193100,6211260100,9620,9620,9620,9620,0
20241108,193000,6211260100,9620,9620,9620,9620,0
20241108,192900,6211260100,9620,9620,9620,9620,0
20241108,192800,6211260100,9620,9620,9620,9620,0
20241108,192700,6211260100,9620,9620,9620,9620,0
20241108,192600,6211260100,9620,9620,9620,9620,0
20241108,192500,6211260100,9620,9620,9620,9620,0
20241108,192400,6211260100,9620,9620,9620,9620,0
20241108,192300,6211260100,9620,9620,9620,9620,0
20241108,192200,6211260100,9620,9620,9620,9620,0
20241108,192100,6211260100,9620,9620,9620,9620,0
20241108,192000,6211260100,9620,9620,9620,9620,0
20241108,191900,6211260100,9620,9620,9620,9620,0
20241108,191800,6211260100,9620,9620,9620,9620,0
20241108,191700,6211260100,9620,9620,9620,9620,0
20241108,191600,6211260100,9620,9620,9620,9620,0
20241108,191500,6211260100,9620,9620,9620,9620,0
20241108,191400,6211260100,9620,9620,9620,9620,0
20241108,191300,6211260100,9620,9620,9620,9620,0
20241108,191200,6211260100,9620,9620,9620,9620,0
20241108,191100,6211260100,9620,9620,9620,9620,0
20241108,191000,6211260100,9620,9620,9620,9620,0
20241108,190900,6211260100,9620,9620,9620,9620,0
20241108,190800,6211260100,9620,9620,9620,9620,0
20241108,190700,6211260100,9620,9620,9620,9620,0
20241108,190600,6211260100,9620,9620,9620,9620,0
20241108,190500,6211260100,9620,9620,9620,9620,0
20241108,190400,6211260100,9620,9620,9620,9620,13809
20241108,190300,6211260100,9620,9620,9620,9620,0
20241108,190200,6211260100,9620,9620,9620,9620,0
20241108,190100,6211260100,9620,9620,9620,9620,0
20241108,190000,6211260100,9620,9620,9620,9620,0
20241108,185900,6211260100,9620,9620,9620,9620,0
20241108,185800,6211260100,9620,9620,9620,9620,0
20241108,185700,6211260100,9620,9620,9620,9620,0
20241108,185600,6211260100,9620,9620,9620,9620,0
20241108,185500,6211260100,9620,9620,9620,9620,0
20241108,185400,6211260100,9620,9620,9620,9620,0
20241108,185300,6211260100,9620,9620,9620,9620,0
20241108,185200,6211260100,9620,9620,9620,9620,0
20241108,185100,6211260100,9620,9620,9620,9620,0
20241108,185000,6211260100,9620,9620,9620,9620,0
20241108,184900,6211260100,9620,9620,9620,9620,0
20241108,184800,6211260100,9620,9620,9620,9620,0
20241108,184700,6211260100,9620,9620,9620,9620,0
20241108,184600,6211260100,9620,9620,9620,9620,0
20241108,184500,6211260100,9620,9620,9620,9620,0
20241108,184400,6211260100,9620,9620,9620,9620,0
20241108,184300,6211260100,9620,9620,9620,9620,0
20241108,184200,6211260100,9620,9620,9620,9620,0
20241108,184100,6211260100,9620,9620,9620,9620,0
20241108,184000,6211260100,9620,9620,9620,9620,0
20241108,183900,6211260100,9620,9620,9620,9620,0
20241108,183800,6211260100,9620,9620,9620,9620,0
20241108,183700,6211260100,9620,9620,9620,9620,0
20241108,183600,6211260100,9620,9620,9620,9620,0
20241108,183500,6211260100,9620,9620,9620,9620,0
20241108,183400,6211260100,9620,9620,9620,9620,13809
20241108,183300,6211260100,9620,9620,9620,9620,0
20241108,183200,6211260100,9620,9620,9620,9620,0
20241108,183100,6211260100,9620,9620,9620,9620,0
20241108,183000,6211260100,9620,9620,9620,9620,0
20241108,182900,6211260100,9620,9620,9620,9620,0
20241108,182800,6211260100,9620,9620,9620,9620,0
20241108,182700,6211260100,9620,9620,9620,9620,0
20241108,182600,6211260100,9620,9620,9620,9620,0
20241108,182500,6211260100,9620,9620,9620,9620,0
20241108,182400,6211260100,9620,9620,9620,9620,0
20241108,182300,6211260100,9620,9620,9620,9620,0
20241108,182200,6211260100,9620,9620,9620,9620,0
20241108,182100,6211260100,9620,9620,9620,9620,0
20241108,182000,6211260100,9620,9620,9620,9620,0
20241108,181900,6211260100,9620,9620,9620,9620,0
20241108,181800,6211260100,9620,9620,9620,9620,0
20241108,181700,6211260100,9620,9620,9620,9620,0
20241108,181600,6211260100,9620,9620,9620,9620,0
20241108,181500,6211260100,9620,9620,9620,9620,0
20241108,181400,6211260100,9620,9620,9620,9620,0
20241108,181300,6211260100,9620,9620,9620,9620,0
20241108,181200,6211260100,9620,9620,9620,9620,0
20241108,181100,6211260100,9620,9620,9620,9620,0
20241108,181000,6211260100,9620,9620,9620,9620,0
20241108,180900,6211260100,9620,9620,9620,9620,0
20241108,180800,6211260100,9620,9620,9620,9620,0
20241108,180700,6211260100,9620,9620,9620,9620,0
20241108,180600,6211260100,9620,9620,9620,9620,0
20241108,180500,6211260100,9620,9620,9620,9620,0
20241108,180400,6211260100,9620,9620,9620,9620,13809
20241108,180300,6211260100,9620,9620,9620,9620,0
20241108,180200,6211260100,9620,9620,9620,9620,0
20241108,180100,6211260100,9620,9620,9620,9620,0
20241108,180000,6211260100,9620,9620,9620,9620,0
20241108,175900,6211260100,9620,9620,9620,9620,0
20241108,175800,6211260100,9620,9620,9620,9620,0
20241108,175700,6211260100,9620,9620,9620,9620,0
20241108,175600,6211260100,9620,9620,9620,9620,0
20241108,175500,6211260100,9620,9620,9620,9620,0
20241108,175400,6211260100,9620,9620,9620,9620,0
20241108,175300,6211260100,9620,9620,9620,9620,0
20241108,175200,6211260100,9620,9620,9620,9620,0
20241108,175100,6211260100,9620,9620,9620,9620,0
20241108,175000,6211260100,9620,9620,9620,9620,0
20241108,174900,6211260100,9620,9620,9620,9620,0
20241108,174800,6211260100,9620,9620,9620,9620,0
20241108,174700,6211260100,9620,9620,9620,9620,0
20241108,174600,6211260100,9620,9620,9620,9620,0
20241108,174500,6211260100,9620,9620,9620,9620,0
20241108,174400,6211260100,9620,9620,9620,9620,0
20241108,174300,6211260100,9620,9620,9620,9620,0
20241108,174200,6211260100,9620,9620,9620,9620,0
20241108,174100,6211260100,9620,9620,9620,9620,0
20241108,174000,6211260100,9620,9620,9620,9620,0
20241108,173900,6211260100,9620,9620,9620,9620,0
20241108,173800,6211260100,9620,9620,9620,9620,0
20241108,173700,6211260100,9620,9620,9620,9620,0
20241108,173600,6211260100,9620,9620,9620,9620,0
20241108,173500,6211260100,9620,9620,9620,9620,0
20241108,173400,6211260100,9620,9620,9620,9620,13809
20241108,173300,6211260100,9620,9620,9620,9620,0
20241108,173200,6211260100,9620,9620,9620,9620,0
20241108,173100,6211260100,9620,9620,9620,9620,0
20241108,173000,6211260100,9620,9620,9620,9620,0
20241108,172900,6211260100,9620,9620,9620,9620,0
20241108,172800,6211260100,9620,9620,9620,9620,0
20241108,172700,6211260100,9620,9620,9620,9620,0
20241108,172600,6211260100,9620,9620,9620,9620,0
20241108,172500,6211260100,9620,9620,9620,9620,0
20241108,172400,6211260100,9620,9620,9620,9620,0
20241108,172300,6211260100,9620,9620,9620,9620,0
20241108,172200,6211260100,9620,9620,9620,9620,0
20241108,172100,6211260100,9620,9620,9620,9620,0
20241108,172000,6211260100,9620,9620,9620,9620,0
20241108,171900,6211260100,9620,9620,9620,9620,0
20241108,171800,6211260100,9620,9620,9620,9620,0
20241108,171700,6211260100,9620,9620,9620,9620,0
20241108,171600,6211260100,9620,9620,9620,9620,0
20241108,171500,6211260100,9620,9620,9620,9620,0
20241108,171400,6211260100,9620,9620,9620,9620,0
20241108,171300,6211260100,9620,9620,9620,9620,0
20241108,171200,6211260100,9620,9620,9620,9620,0
20241108,171100,6211260100,9620,9620,9620,9620,0
20241108,171000,6211260100,9620,9620,9620,9620,0
20241108,170900,6211260100,9620,9620,9620,9620,0
20241108,170800,6211260100,9620,9620,9620,9620,0
20241108,170700,6211260100,9620,9620,9620,9620,0
20241108,170600,6211260100,9620,9620,9620,9620,0
20241108,170500,6211260100,9620,9620,9620,9620,0
20241108,170400,6211260100,9620,9620,9620,9620,13809
20241108,170300,6211260100,9620,9620,9620,9620,0
20241108,170200,6211260100,9620,9620,9620,9620,0
20241108,170100,6211260100,9620,9620,9620,9620,0
20241108,170000,6211260100,9620,9620,9620,9620,0
20241108,165900,6211260100,9620,9620,9620,9620,0
20241108,165800,6211260100,9620,9620,9620,9620,0
20241108,165700,6211260100,9620,9620,9620,9620,0
20241108,165600,6211260100,9620,9620,9620,9620,0
20241108,165500,6211260100,9620,9620,9620,9620,0
20241108,165400,6211260100,9620,9620,9620,9620,0
20241108,165300,6211260100,9620,9620,9620,9620,0
20241108,165200,6211260100,9620,9620,9620,9620,0
20241108,165100,6211260100,9620,9620,9620,9620,0
20241108,165000,6211260100,9620,9620,9620,9620,0
20241108,164900,6211260100,9620,9620,9620,9620,0
20241108,164800,6211260100,9620,9620,9620,9620,0
20241108,164700,6211260100,9620,9620,9620,9620,0
20241108,164600,6211260100,9620,9620,9620,9620,0
20241108,164500,6211260100,9620,9620,9620,9620,0
20241108,164400,6211260100,9620,9620,9620,9620,0
20241108,164300,6211260100,9620,9620,9620,9620,0
20241108,164200,6211260100,9620,9620,9620,9620,0
20241108,164100,6211260100,9620,9620,9620,9620,0
20241108,164000,6211260100,9620,9620,9620,9620,0
20241108,163900,6211260100,9620,9620,9620,9620,0
20241108,163800,6211260100,9620,9620,9620,9620,0
20241108,163700,6211260100,9620,9620,9620,9620,0
20241108,163600,6211260100,9620,9620,9620,9620,0
20241108,163500,6211260100,9620,9620,9620,9620,0
20241108,163400,6211260100,9620,9620,9620,9620,13809
20241108,163300,6211260100,9620,9620,9620,9620,0
20241108,163200,6211260100,9620,9620,9620,9620,0
20241108,163100,6211260100,9620,9620,9620,9620,0
20241108,163000,6211260100,9620,9620,9620,9620,0
20241108,162900,6211260100,9620,9620,9620,9620,0
20241108,162800,6211260100,9620,9620,9620,9620,0
20241108,162700,6211260100,9620,9620,9620,9620,0
20241108,162600,6211260100,9620,9620,9620,9620,0
20241108,162500,6211260100,9620,9620,9620,9620,0
20241108,162400,6211260100,9620,9620,9620,9620,0
20241108,162300,6211260100,9620,9620,9620,9620,0
20241108,162200,6211260100,9620,9620,9620,9620,0
20241108,162100,6211260100,9620,9620,9620,9620,0
20241108,162000,6211260100,9620,9620,9620,9620,0
20241108,161900,6211260100,9620,9620,9620,9620,0
20241108,161800,6211260100,9620,9620,9620,9620,0
20241108,161700,6211260100,9620,9620,9620,9620,0
20241108,161600,6211260100,9620,9620,9620,9620,0
20241108,161500,6211260100,9620,9620,9620,9620,0
20241108,161400,6211260100,9620,9620,9620,9620,0
20241108,161300,6211260100,9620,9620,9620,9620,0
20241108,161200,6211260100,9620,9620,9620,9620,0
20241108,161100,6211260100,9620,9620,9620,9620,0
20241108,161000,6211260100,9620,9620,9620,9620,0
20241108,160900,6211260100,9620,9620,9620,9620,0
20241108,160800,6211260100,9620,9620,9620,9620,0
20241108,160700,6211260100,9620,9620,9620,9620,0
20241108,160600,6211260100,9620,9620,9620,9620,0
20241108,160500,6211260100,9620,9620,9620,9620,0
20241108,160400,6211260100,9620,9620,9620,9620,13809
20241108,160300,6211260100,9620,9620,9620,9620,0
20241108,160200,6211260100,9620,9620,9620,9620,0
20241108,160100,6211260100,9620,9620,9620,9620,0
20241108,160000,6211260100,9620,9620,9620,9620,0
20241108,155900,6211260100,9620,9620,9620,9620,0
20241108,155800,6211260100,9620,9620,9620,9620,0
20241108,155700,6211260100,9620,9620,9620,9620,0
20241108,155600,6211260100,9620,9620,9620,9620,0
20241108,155500,6211260100,9620,9620,9620,9620,0
20241108,155400,6211260100,9620,9620,9620,9620,0
20241108,155300,6211260100,9620,9620,9620,9620,0
20241108,155200,6211260100,9620,9620,9620,9620,0
20241108,155100,6211260100,9620,9620,9620,9620,0
20241108,155000,6211260100,9620,9620,9620,9620,0
20241108,154900,6211260100,9620,9620,9620,9620,0
20241108,154800,6211260100,9620,9620,9620,9620,0
20241108,154700,6211260100,9620,9620,9620,9620,0
20241108,154600,6211260100,9620,9620,9620,9620,0
20241108,154500,6211260100,9620,9620,9620,9620,0
20241108,154400,6211260100,9620,9620,9620,9620,0
20241108,154300,6211260100,9620,9620,9620,9620,0
20241108,154200,6211260100,9620,9620,9620,9620,0
20241108,154100,6211260100,9620,9620,9620,9620,0
20241108,154000,6211260100,9620,9620,9620,9620,0
20241108,153900,6211260100,9620,9620,9620,9620,0
20241108,153800,6211260100,9620,9620,9620,9620,0
20241108,153700,6211260100,9620,9620,9620,9620,0
20241108,153600,6211260100,9620,9620,9620,9620,0
20241108,153500,6211260100,9620,9620,9620,9620,0
20241108,153400,6211260100,9620,9620,9620,9620,13809
20241108,153300,6211260100,9620,9620,9620,9620,0
20241108,153200,6211260100,9620,9620,9620,9620,0
20241108,153100,6211260100,9620,9620,9620,9620,0
20241108,153000,6211260100,9620,9620,9620,9620,13809
20241108,152900,6078417520,9670,9670,9670,9670,0
20241108,152800,6078417520,9670,9670,9670,9670,0
20241108,152700,6078417520,9670,9670,9670,9670,0
20241108,152600,6078417520,9670,9670,9670,9670,0
20241108,152500,6078417520,9670,9670,9670,9670,0
20241108,152400,6078417520,9670,9670,9670,9670,0
20241108,152300,6078417520,9670,9670,9670,9670,0
20241108,152200,6078417520,9670,9670,9670,9670,0
20241108,152100,6078417520,9670,9670,9670,9670,0
20241108,152000,6078417520,9670,9670,9670,9670,0
20241108,151900,6078417520,9670,9650,9670,9630,2087
20241108,151800,6058296580,9640,9640,9650,9640,1570
20241108,151700,6043151650,9640,9640,9650,9630,2043
20241108,151600,6023467020,9630,9630,9650,9620,678
20241108,151500,6016937050,9620,9650,9660,9620,9134
20241108,151400,5928941500,9650,9660,9660,9650,913
20241108,151300,5920130280,9660,9650,9670,9640,660
20241108,151200,5913761840,9650,9650,9660,9640,665
20241108,151100,5907347990,9650,9650,9660,9640,2541
20241108,151000,5882814650,9640,9650,9650,9640,5136
20241108,150900,5833296860,9650,9640,9650,9630,1747
20241108,150800,5816457800,9640,9630,9650,9630,1863
20241108,150700,5798504080,9630,9650,9650,9630,4045
20241108,150600,5759541820,9640,9650,9650,9630,4921
20241108,150500,5712105930,9640,9670,9680,9640,7889
20241108,150400,5635937690,9670,9660,9680,9660,3637
20241108,150300,5600759580,9660,9660,9660,9650,838
20241108,150200,5592666710,9660,9650,9660,9650,44
20241108,150100,5592241880,9650,9660,9660,9650,4761
20241108,150000,5546296080,9660,9690,9690,9660,4447
20241108,145900,5503266210,9680,9680,9690,9680,406
20241108,145800,5499333110,9690,9690,9690,9680,561
20241108,145700,5493902150,9680,9690,9690,9680,171
20241108,145600,5492245660,9690,9690,9690,9680,543
20241108,145500,5486984040,9690,9680,9690,9680,1844
20241108,145400,5469127280,9670,9670,9670,9670,816
20241108,145300,5461236560,9670,9710,9710,9650,36998
20241108,145200,5103454590,9700,9700,9710,9700,204
20241108,145100,5101475770,9700,9700,9710,9700,228
20241108,145000,5099264160,9700,9700,9710,9700,66
20241108,144900,5098623950,9690,9690,9700,9690,987
20241108,144800,5089055610,9690,9690,9700,9690,29
20241108,144700,5088774500,9700,9710,9710,9700,5075
20241108,144600,5039546990,9710,9700,9710,9700,128
20241108,144500,5038305110,9710,9700,9710,9700,121
20241108,144400,5037131240,9700,9710,9710,9700,351
20241108,144300,5033724750,9710,9710,9710,9700,749
20241108,144200,5026452020,9710,9700,9710,9700,94
20241108,144100,5025539420,9700,9710,9710,9700,65
20241108,144000,5024908540,9710,9710,9710,9710,0
20241108,143900,5024908540,9710,9710,9710,9700,68
20241108,143800,5024248480,9710,9710,9710,9700,380
20241108,143700,5020558850,9700,9700,9700,9700,257
20241108,143600,5018065950,9700,9700,9700,9700,51
20241108,143500,5017571250,9700,9690,9700,9690,334
20241108,143400,5014332420,9700,9700,9700,9690,889
20241108,143300,5005711170,9690,9690,9690,9690,494
20241108,143200,5000924310,9690,9690,9690,9680,1119
20241108,143100,4990086300,9700,9690,9700,9690,5
20241108,143000,4990037840,9700,9690,9700,9680,475
20241108,142900,4985436320,9690,9680,9690,9680,45
20241108,142800,4985000680,9700,9700,9700,9690,923
20241108,142700,4976050310,9700,9690,9700,9680,937
20241108,142600,4966978420,9680,9690,9700,9680,216
20241108,142500,4964885230,9690,9690,9690,9690,282
20241108,142400,4962152650,9690,9680,9690,9680,1326
20241108,142300,4949309420,9680,9690,9690,9670,633
20241108,142200,4943183930,9680,9660,9680,9660,1285
20241108,142100,4930746270,9670,9690,9700,9670,3387
20241108,142000,4897968820,9690,9700,9700,9690,975
20241108,141900,4888511410,9700,9710,9710,9700,1605
20241108,141800,4872942740,9700,9710,9710,9700,201
20241108,141700,4870993000,9710,9700,9710,9700,1064
20241108,141600,4860661650,9700,9710,9710,9700,269
20241108,141500,4858051420,9700,9710,9710,9700,32
20241108,141400,4857740860,9700,9700,9710,9700,16
20241108,141300,4857585650,9700,9710,9710,9700,138
20241108,141200,4856245830,9700,9700,9700,9700,100
20241108,141100,4855275830,9710,9700,9710,9700,298
20241108,141000,4852384110,9710,9710,9710,9710,821
20241108,140900,4844412200,9700,9710,9710,9700,511
20241108,140800,4839450430,9710,9700,9710,9700,135
20241108,140700,4838139630,9700,9700,9710,9700,30
20241108,140600,4837848580,9700,9720,9720,9700,2284
20241108,140500,4815674680,9720,9730,9730,9720,286
20241108,140400,4812894610,9730,9720,9730,9720,20
20241108,140300,4812700020,9740,9730,9740,9730,30
20241108,140200,4812408050,9720,9730,9730,9720,199
20241108,140100,4810473680,9720,9700,9720,9700,2033
20241108,140000,4790735150,9690,9690,9700,9680,347
20241108,135900,4787372990,9680,9670,9690,9670,10
20241108,135800,4787276230,9680,9660,9680,9660,10345
20241108,135700,4687304580,9660,9660,9660,9650,2150
20241108,135600,4666553540,9660,9680,9680,9650,9249
20241108,135500,4577152490,9680,9670,9680,9670,39
20241108,135400,4576775280,9670,9680,9680,9670,614
20241108,135300,4570834290,9680,9680,9680,9670,94
20241108,135200,4569924980,9670,9690,9690,9670,3433
20241108,135100,4536695030,9680,9680,9690,9680,846
20241108,135000,4528504020,9690,9680,9690,9680,491
20241108,134900,4523750800,9680,9680,9690,9680,270
20241108,134800,4521137090,9680,9680,9680,9680,1899
20241108,134700,4502754770,9680,9690,9690,9680,354
20241108,134600,4499326970,9690,9680,9690,9680,2226
20241108,134500,4477768880,9680,9680,9680,9670,3323
20241108,134400,4445602290,9680,9690,9690,9680,141
20241108,134300,4444236070,9690,9690,9690,9680,1197
20241108,134200,4432637240,9690,9690,9700,9690,2028
20241108,134100,4412985790,9690,9710,9710,9690,7605
20241108,134000,4339221960,9710,9710,9710,9700,1198
20241108,133900,4327601240,9710,9720,9720,9710,2084
20241108,133800,4307364440,9720,9720,9720,9710,1738
20241108,133700,4290476860,9710,9710,9720,9710,2046
20241108,133600,4270609730,9710,9710,9720,9710,597
20241108,133500,4264812840,9720,9710,9720,9710,3803
20241108,133400,4227877100,9720,9740,9740,9710,12607
20241108,133300,4105278770,9740,9740,9750,9740,791
20241108,133200,4097574410,9740,9750,9760,9740,4271
20241108,133100,4055933930,9750,9750,9750,9750,289
20241108,133000,4053116180,9750,9750,9760,9750,136
20241108,132900,4051789640,9750,9750,9760,9750,3829
20241108,132800,4014456880,9750,9750,9760,9750,280
20241108,132700,4011726730,9750,9750,9750,9750,4
20241108,132600,4011687730,9760,9760,9760,9750,1791
20241108,132500,3994218740,9750,9750,9760,9750,258
20241108,132400,3991701310,9750,9750,9760,9750,16
20241108,132300,3991545300,9750,9750,9750,9750,2571
20241108,132200,3966478050,9750,9750,9760,9750,291
20241108,132100,3963640690,9760,9750,9760,9750,155
20241108,132000,3962128310,9750,9760,9760,9750,137
20241108,131900,3960792490,9750,9750,9760,9750,393
20241108,131800,3956958720,9750,9750,9760,9750,681
20241108,131700,3950312390,9760,9750,9760,9750,665
20241108,131600,3943828450,9760,9760,9760,9750,554
20241108,131500,3938424720,9760,9750,9760,9750,699
20241108,131400,3931607550,9760,9760,9760,9750,230
20241108,131300,3929363470,9750,9760,9760,9750,136
20241108,131200,3928037440,9750,9760,9760,9750,217
20241108,131100,3925919660,9760,9760,9760,9750,58
20241108,131000,3925354100,9750,9760,9760,9750,187
20241108,130900,3923530120,9750,9760,9760,9750,23
20241108,130800,3923305690,9760,9750,9760,9750,525
20241108,130700,3918181800,9760,9760,9760,9750,242
20241108,130600,3915820890,9760,9750,9760,9750,1397
20241108,130500,3902187620,9750,9750,9750,9750,1625
20241108,130400,3886343870,9750,9750,9750,9750,1114
20241108,130300,3875482370,9760,9760,9760,9750,1753
20241108,130200,3858389650,9760,9750,9760,9750,684
20241108,130100,3851720380,9750,9770,9770,9750,13930
20241108,130000,3715699940,9770,9780,9780,9770,78
20241108,125900,3714937840,9780,9770,9780,9770,54
20241108,125800,3714409880,9770,9770,9780,9770,543
20241108,125700,3709100480,9770,9770,9770,9770,2548
20241108,125600,3684206520,9770,9760,9770,9760,1081
20241108,125500,3673645940,9760,9760,9770,9760,817
20241108,125400,3665667360,9760,9770,9770,9760,209
20241108,125300,3663625480,9760,9770,9770,9760,5198
20241108,125200,3612844800,9770,9770,9780,9770,2688
20241108,125100,3586581250,9780,9770,9780,9770,227
20241108,125000,3584361690,9770,9780,9790,9770,1603
20241108,124900,3568686890,9790,9790,9790,9780,28
20241108,124800,3568412800,9780,9790,9790,9780,279
20241108,124700,3565684170,9780,9790,9790,9780,1679
20241108,124600,3549247510,9800,9800,9810,9800,1325
20241108,124500,3536261410,9810,9800,9810,9800,17
20241108,124400,3536094680,9810,9800,9810,9800,431
20241108,124300,3531870870,9810,9810,9810,9810,1
20241108,124200,3531861060,9800,9800,9800,9790,674
20241108,124100,3525256350,9800,9790,9800,9790,78
20241108,124000,3524492050,9790,9790,9800,9790,29
20241108,123900,3524208130,9790,9790,9790,9790,10
20241108,123800,3524110230,9790,9790,9800,9790,37
20241108,123700,3523747860,9790,9790,9800,9790,158
20241108,123600,3522200830,9790,9790,9800,9790,179
20241108,123500,3520448380,9790,9800,9800,9790,31
20241108,123400,3520144860,9800,9800,9800,9800,718
20241108,123300,3513108460,9800,9810,9810,9800,221
20241108,123200,3510942560,9810,9810,9810,9800,12
20241108,123100,3510824900,9810,9810,9810,9800,133
20241108,123000,3509520260,9800,9810,9810,9800,245
20241108,122900,3507116950,9810,9810,9810,9800,405
20241108,122800,3503143940,9810,9800,9810,9800,26
20241108,122700,3502889130,9810,9810,9810,9810,54
20241108,122600,3502359390,9800,9800,9800,9790,408
20241108,122500,3498361580,9800,9800,9800,9800,1036
20241108,122400,3488208780,9800,9800,9800,9790,24
20241108,122300,3487973640,9800,9780,9800,9780,1705
20241108,122200,3471281700,9780,9780,9790,9780,16
20241108,122100,3471125200,9790,9780,9790,9780,20
20241108,122000,3470929540,9780,9780,9790,9780,28
20241108,121900,3470655560,9780,9780,9790,9780,98
20241108,121800,3469697090,9780,9780,9780,9770,445
20241108,121700,3465345030,9780,9780,9780,9770,417
20241108,121600,3461266810,9780,9780,9780,9770,10783
20241108,121500,3355824980,9780,9790,9790,9780,127
20241108,121400,3354582840,9790,9790,9790,9790,1348
20241108,121300,3341385920,9790,9800,9800,9790,32
20241108,121200,3341072510,9800,9790,9800,9790,26
20241108,121100,3340817920,9790,9800,9800,9790,97
20241108,121000,3339868270,9790,9800,9800,9790,174
20241108,120900,3338164800,9800,9780,9800,9780,87
20241108,120800,3337312800,9800,9790,9800,9780,25
20241108,120700,3337068180,9800,9800,9800,9800,6
20241108,120600,3337009380,9780,9800,9800,9780,11
20241108,120500,3336901600,9800,9780,9800,9780,495
20241108,120400,3332055610,9780,9780,9780,9770,697
20241108,120300,3325239000,9780,9790,9800,9780,7027
20241108,120200,3256506310,9790,9790,9790,9790,1694
20241108,120100,3239922050,9790,9790,9800,9790,48
20241108,120000,3239451810,9790,9790,9790,9790,151
20241108,115900,3237973520,9800,9800,9800,9800,0
20241108,115800,3237973520,9800,9800,9800,9800,14
20241108,115700,3237836320,9790,9790,9800,9790,67
20241108,115600,3237180380,9790,9790,9790,9790,40
20241108,115500,3236788780,9780,9780,9790,9780,964
20241108,115400,3227355540,9790,9790,9790,9780,78
20241108,115300,3226592670,9780,9780,9790,9780,16
20241108,115200,3226436170,9780,9780,9790,9780,76
20241108,115100,3225692280,9790,9790,9800,9790,270
20241108,115000,3223048850,9790,9790,9790,9790,70
20241108,114900,3222363550,9800,9790,9800,9790,86
20241108,114800,3221520830,9790,9790,9790,9790,369
20241108,114700,3217908320,9790,9780,9790,9780,187
20241108,114600,3216077680,9790,9790,9790,9780,477
20241108,114500,3211408850,9780,9790,9790,9780,136
20241108,114400,3210077480,9790,9780,9790,9780,1686
20241108,114300,3193581840,9790,9790,9790,9780,1722
20241108,114200,3176724310,9790,9790,9790,9790,253
20241108,114100,3174247440,9790,9790,9800,9790,2111
20241108,114000,3153580720,9800,9790,9800,9790,231
20241108,113900,3151319100,9790,9800,9800,9790,1445
20241108,113800,3137172250,9790,9790,9800,9790,80
20241108,113700,3136389030,9800,9800,9800,9790,49
20241108,113600,3135908910,9800,9800,9800,9790,1006
20241108,113500,3126055150,9800,9800,9810,9800,319
20241108,113400,3122928940,9800,9810,9810,9800,150
20241108,113300,3121458860,9810,9810,9810,9800,20
20241108,113200,3121262700,9800,9810,9810,9800,39
20241108,113100,3120880450,9800,9800,9800,9800,1006
20241108,113000,3111021650,9800,9790,9800,9790,88
20241108,112900,3110159630,9800,9800,9800,9790,40
20241108,112800,3109767720,9800,9800,9800,9790,419
20241108,112700,3105661560,9800,9790,9800,9790,833
20241108,112600,3097506330,9790,9800,9800,9790,130
20241108,112500,3096232370,9790,9790,9800,9790,388
20241108,112400,3092433140,9790,9800,9800,9790,99
20241108,112300,3091463180,9800,9800,9800,9800,483
20241108,112200,3086729780,9800,9790,9800,9790,38
20241108,112100,3086357500,9790,9790,9790,9790,526
20241108,112000,3081207960,9790,9790,9790,9780,75
20241108,111900,3080473910,9790,9790,9800,9790,673
20241108,111800,3073885230,9790,9790,9790,9780,2965
20241108,111700,3044863570,9790,9800,9800,9790,1887
20241108,111600,3026383950,9810,9810,9810,9800,555
20241108,111500,3020943630,9810,9810,9810,9800,184
20241108,111400,3019138950,9810,9810,9810,9800,16
20241108,111300,3018982030,9810,9810,9820,9800,205
20241108,111200,3016971850,9800,9810,9810,9800,37
20241108,111100,3016609150,9810,9800,9820,9790,546
20241108,111000,3011253280,9810,9790,9810,9780,664
20241108,110900,3004752800,9790,9770,9790,9770,5837
20241108,110800,2947724970,9770,9770,9770,9760,6959
20241108,110700,2879801180,9770,9770,9770,9760,945
20241108,110600,2870568570,9770,9770,9780,9760,9300
20241108,110500,2779715770,9770,9790,9800,9770,2939
20241108,110400,2750983660,9790,9780,9790,9770,1713
20241108,110300,2734230100,9770,9840,9840,9770,29457
20241108,110200,2445467240,9840,9840,9840,9840,210
20241108,110100,2443400840,9840,9840,9840,9830,239
20241108,110000,2441051330,9830,9840,9840,9830,302
20241108,105900,2438081280,9840,9840,9840,9840,5
20241108,105800,2438032080,9840,9840,9840,9840,91
20241108,105700,2437136640,9840,9840,9840,9830,164
20241108,105600,2435522930,9840,9840,9840,9840,1022
20241108,105500,2425466450,9830,9830,9840,9830,1016
20241108,105400,2415474100,9840,9840,9840,9830,261
20241108,105300,2412907860,9840,9830,9840,9830,41
20241108,105200,2412504670,9840,9840,9840,9830,175
20241108,105100,2410782680,9830,9830,9830,9830,26
20241108,105000,2410527100,9830,9840,9840,9830,74
20241108,104900,2409799060,9820,9820,9840,9820,1388
20241108,104800,2396154530,9820,9820,9830,9820,236
20241108,104700,2393837000,9820,9820,9820,9820,0
20241108,104600,2393837000,9820,9820,9820,9810,839
20241108,104500,2385598810,9810,9840,9840,9810,1708
20241108,104400,2368821300,9840,9830,9840,9820,3061
20241108,104300,2338736440,9830,9830,9830,9820,360
20241108,104200,2335200140,9830,9820,9830,9810,2453
20241108,104100,2311111930,9820,9810,9820,9810,241
20241108,104000,2308745520,9820,9820,9820,9820,4072
20241108,103900,2268758480,9820,9810,9820,9800,2674
20241108,103800,2242526230,9810,9810,9810,9810,427
20241108,103700,2238337360,9810,9810,9810,9800,632
20241108,103600,2232137940,9810,9810,9810,9800,337
20241108,103500,2228833130,9810,9810,9810,9800,921
20241108,103400,2219801520,9800,9840,9840,9800,15610
20241108,103300,2066592310,9850,9840,9850,9840,920
20241108,103200,2057538510,9840,9830,9840,9830,1088
20241108,103100,2046833130,9830,9840,9840,9830,89
20241108,103000,2045957650,9840,9840,9840,9840,116
20241108,102900,2044816210,9840,9830,9840,9830,211
20241108,102800,2042741260,9840,9830,9840,9830,193
20241108,102700,2040843740,9830,9840,9840,9830,42
20241108,102600,2040430660,9840,9840,9840,9840,0
20241108,102500,2040430660,9840,9840,9840,9840,249
20241108,102400,2037980500,9840,9840,9850,9830,839
20241108,102300,2029725660,9840,9830,9840,9830,88
20241108,102200,2028860560,9830,9830,9830,9830,348
20241108,102100,2025439720,9830,9830,9830,9820,186
20241108,102000,2023611390,9830,9830,9840,9820,4865
20241108,101900,1975805520,9830,9830,9830,9830,220
20241108,101800,1973642920,9820,9820,9830,9820,351
20241108,101700,1970195100,9820,9830,9830,9820,305
20241108,101600,1967199230,9830,9820,9830,9820,302
20241108,101500,1964233090,9830,9830,9830,9820,224
20241108,101400,1962031180,9820,9830,9830,9820,114
20241108,101300,1960911020,9830,9830,9830,9830,41
20241108,101200,1960507990,9830,9830,9830,9820,729
20241108,101100,1953346920,9830,9830,9830,9820,1926
20241108,101000,1934421410,9840,9850,9850,9840,705
20241108,100900,1927484160,9850,9850,9850,9840,219
20241108,100800,1925329020,9850,9850,9850,9840,1440
20241108,100700,1911145320,9850,9830,9850,9820,1749
20241108,100600,1893953450,9830,9830,9830,9830,197
20241108,100500,1892016940,9820,9820,9830,9820,332
20241108,100400,1888756630,9820,9820,9820,9820,1463
20241108,100300,1874389970,9820,9820,9820,9810,2438
20241108,100200,1850450970,9820,9820,9820,9810,8896
20241108,100100,1763101140,9830,9850,9850,9830,2957
20241108,100000,1734028040,9850,9870,9870,9850,287
20241108,095900,1731201070,9850,9830,9870,9830,4347
20241108,095800,1688454200,9830,9830,9840,9820,2331
20241108,095700,1665549000,9840,9830,9980,9820,14635
20241108,095600,1520683660,9830,9830,9830,9820,2223
20241108,095500,1498834160,9830,9820,9830,9810,893
20241108,095400,1490064820,9820,9810,9820,9810,3755
20241108,095300,1453210660,9810,9850,9850,9810,9588
20241108,095200,1358990860,9850,9850,9850,9840,557
20241108,095100,1353509800,9850,9840,9850,9840,1165
20241108,095000,1342045600,9840,9850,9850,9840,773
20241108,094900,1334436080,9850,9860,9860,9840,380
20241108,094800,1330693370,9850,9860,9860,9850,2262
20241108,094700,1308401760,9870,9880,9880,9870,592
20241108,094600,1302557020,9880,9900,9900,9860,5975
20241108,094500,1243600280,9900,9890,9900,9880,97
20241108,094400,1242641080,9900,9880,9910,9880,1734
20241108,094300,1225505470,9880,9890,9890,9870,2926
20241108,094200,1196593390,9880,9920,9930,9880,4977
20241108,094100,1147345110,9920,9920,9950,9920,1035
20241108,094000,1137065780,9920,9950,9950,9900,5972
20241108,093900,1077818220,9950,9920,9950,9910,2020
20241108,093800,1057751850,9920,9950,9950,9890,5020
20241108,093700,1007979650,9910,9920,9970,9910,5691
20241108,093600,951394610,9920,9920,9920,9920,138
20241108,093500,950025650,9920,9900,9920,9900,854
20241108,093400,941562520,9890,9910,9920,9890,2038
20241108,093300,921375830,9890,9890,9920,9880,3612
20241108,093200,885633660,9870,9880,9890,9870,1105
20241108,093100,874717520,9880,9890,9900,9880,1602
20241108,093000,858888060,9890,9910,9910,9860,1623
20241108,092900,842862410,9900,9900,9920,9890,9472
20241108,092800,749091560,9900,9910,9910,9890,1312
20241108,092700,736103400,9910,9920,9920,9900,1890
20241108,092600,717379340,9930,9930,9930,9920,283
20241108,092500,714571150,9930,9940,9940,9930,1828
20241108,092400,696403510,9950,9950,9950,9940,360
20241108,092300,692821560,9950,9950,9950,9940,3065
20241108,092200,662327820,9950,9930,9950,9910,3749
20241108,092100,625118600,9930,9950,9950,9930,3332
20241108,092000,592022370,9940,9950,9950,9940,3077
20241108,091900,561416830,9950,9950,9950,9940,431
20241108,091800,557129390,9950,9940,9950,9940,1367
20241108,091700,543527770,9950,9950,9960,9940,1605
20241108,091600,527559300,9950,9950,9950,9950,961
20241108,091500,517997350,9950,9950,9960,9940,1251
20241108,091400,505547120,9940,9930,9940,9920,1173
20241108,091300,493895270,9930,9930,9930,9920,713
20241108,091200,486818020,9930,9910,9930,9900,2087
20241108,091100,466132390,9910,9920,9920,9900,2748
20241108,091000,438906440,9920,9910,9930,9910,3301
20241108,090900,406166870,9900,9910,9930,9890,4522
20241108,090800,361374630,9910,9870,9920,9870,2695
20241108,090700,334723750,9870,9860,9870,9860,1638
20241108,090600,318559940,9860,9860,9870,9860,3339
20241108,090500,285636310,9860,9920,9930,9850,2861
20241108,090400,257388080,9910,9900,9910,9820,8145
20241108,090300,176975330,9930,9940,9950,9900,4246
20241108,090200,134817560,9940,9940,9960,9930,1994
20241108,090100,114989330,9940,9910,9940,9890,4573
20241108,090000,69626970,9920,9960,9960,9890,5996