stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,200500,4130191450,8300,8300,8300,8300,15568
20241115,200400,4130191450,8300,8300,8300,8300,0
20241115,200300,4130191450,8300,8300,8300,8300,0
20241115,200200,4130191450,8300,8300,8300,8300,0
20241115,200100,4130191450,8300,8300,8300,8300,0
20241115,200000,4130191450,8300,8300,8300,8300,0
20241115,195900,4130191450,8300,8300,8300,8300,0
20241115,195800,4130191450,8300,8300,8300,8300,0
20241115,195700,4130191450,8300,8300,8300,8300,0
20241115,195600,4130191450,8300,8300,8300,8300,0
20241115,195500,4130191450,8300,8300,8300,8300,0
20241115,195400,4130191450,8300,8300,8300,8300,0
20241115,195300,4130191450,8300,8300,8300,8300,0
20241115,195200,4130191450,8300,8300,8300,8300,0
20241115,195100,4130191450,8300,8300,8300,8300,0
20241115,195000,4130191450,8300,8300,8300,8300,0
20241115,194900,4130191450,8300,8300,8300,8300,0
20241115,194800,4130191450,8300,8300,8300,8300,0
20241115,194700,4130191450,8300,8300,8300,8300,0
20241115,194600,4130191450,8300,8300,8300,8300,0
20241115,194500,4130191450,8300,8300,8300,8300,0
20241115,194400,4130191450,8300,8300,8300,8300,0
20241115,194300,4130191450,8300,8300,8300,8300,0
20241115,194200,4130191450,8300,8300,8300,8300,0
20241115,194100,4130191450,8300,8300,8300,8300,0
20241115,194000,4130191450,8300,8300,8300,8300,0
20241115,193900,4130191450,8300,8300,8300,8300,0
20241115,193800,4130191450,8300,8300,8300,8300,0
20241115,193700,4130191450,8300,8300,8300,8300,0
20241115,193600,4130191450,8300,8300,8300,8300,0
20241115,193500,4130191450,8300,8300,8300,8300,15568
20241115,193400,4130191450,8300,8300,8300,8300,0
20241115,193300,4130191450,8300,8300,8300,8300,0
20241115,193200,4130191450,8300,8300,8300,8300,0
20241115,193100,4130191450,8300,8300,8300,8300,0
20241115,193000,4130191450,8300,8300,8300,8300,0
20241115,192900,4130191450,8300,8300,8300,8300,0
20241115,192800,4130191450,8300,8300,8300,8300,0
20241115,192700,4130191450,8300,8300,8300,8300,0
20241115,192600,4130191450,8300,8300,8300,8300,0
20241115,192500,4130191450,8300,8300,8300,8300,0
20241115,192400,4130191450,8300,8300,8300,8300,0
20241115,192300,4130191450,8300,8300,8300,8300,0
20241115,192200,4130191450,8300,8300,8300,8300,0
20241115,192100,4130191450,8300,8300,8300,8300,0
20241115,192000,4130191450,8300,8300,8300,8300,0
20241115,191900,4130191450,8300,8300,8300,8300,0
20241115,191800,4130191450,8300,8300,8300,8300,0
20241115,191700,4130191450,8300,8300,8300,8300,0
20241115,191600,4130191450,8300,8300,8300,8300,0
20241115,191500,4130191450,8300,8300,8300,8300,0
20241115,191400,4130191450,8300,8300,8300,8300,0
20241115,191300,4130191450,8300,8300,8300,8300,0
20241115,191200,4130191450,8300,8300,8300,8300,0
20241115,191100,4130191450,8300,8300,8300,8300,0
20241115,191000,4130191450,8300,8300,8300,8300,0
20241115,190900,4130191450,8300,8300,8300,8300,0
20241115,190800,4130191450,8300,8300,8300,8300,0
20241115,190700,4130191450,8300,8300,8300,8300,0
20241115,190600,4130191450,8300,8300,8300,8300,0
20241115,190500,4130191450,8300,8300,8300,8300,15568
20241115,190400,4130191450,8300,8300,8300,8300,0
20241115,190300,4130191450,8300,8300,8300,8300,0
20241115,190200,4130191450,8300,8300,8300,8300,0
20241115,190100,4130191450,8300,8300,8300,8300,0
20241115,190000,4130191450,8300,8300,8300,8300,0
20241115,185900,4130191450,8300,8300,8300,8300,0
20241115,185800,4130191450,8300,8300,8300,8300,0
20241115,185700,4130191450,8300,8300,8300,8300,0
20241115,185600,4130191450,8300,8300,8300,8300,0
20241115,185500,4130191450,8300,8300,8300,8300,0
20241115,185400,4130191450,8300,8300,8300,8300,0
20241115,185300,4130191450,8300,8300,8300,8300,0
20241115,185200,4130191450,8300,8300,8300,8300,0
20241115,185100,4130191450,8300,8300,8300,8300,0
20241115,185000,4130191450,8300,8300,8300,8300,0
20241115,184900,4130191450,8300,8300,8300,8300,0
20241115,184800,4130191450,8300,8300,8300,8300,0
20241115,184700,4130191450,8300,8300,8300,8300,0
20241115,184600,4130191450,8300,8300,8300,8300,0
20241115,184500,4130191450,8300,8300,8300,8300,0
20241115,184400,4130191450,8300,8300,8300,8300,0
20241115,184300,4130191450,8300,8300,8300,8300,0
20241115,184200,4130191450,8300,8300,8300,8300,0
20241115,184100,4130191450,8300,8300,8300,8300,0
20241115,184000,4130191450,8300,8300,8300,8300,0
20241115,183900,4130191450,8300,8300,8300,8300,0
20241115,183800,4130191450,8300,8300,8300,8300,0
20241115,183700,4130191450,8300,8300,8300,8300,0
20241115,183600,4130191450,8300,8300,8300,8300,0
20241115,183500,4130191450,8300,8300,8300,8300,15568
20241115,183400,4130191450,8300,8300,8300,8300,0
20241115,183300,4130191450,8300,8300,8300,8300,0
20241115,183200,4130191450,8300,8300,8300,8300,0
20241115,183100,4130191450,8300,8300,8300,8300,0
20241115,183000,4130191450,8300,8300,8300,8300,0
20241115,182900,4130191450,8300,8300,8300,8300,0
20241115,182800,4130191450,8300,8300,8300,8300,0
20241115,182700,4130191450,8300,8300,8300,8300,0
20241115,182600,4130191450,8300,8300,8300,8300,0
20241115,182500,4130191450,8300,8300,8300,8300,0
20241115,182400,4130191450,8300,8300,8300,8300,0
20241115,182300,4130191450,8300,8300,8300,8300,0
20241115,182200,4130191450,8300,8300,8300,8300,0
20241115,182100,4130191450,8300,8300,8300,8300,0
20241115,182000,4130191450,8300,8300,8300,8300,0
20241115,181900,4130191450,8300,8300,8300,8300,0
20241115,181800,4130191450,8300,8300,8300,8300,0
20241115,181700,4130191450,8300,8300,8300,8300,0
20241115,181600,4130191450,8300,8300,8300,8300,0
20241115,181500,4130191450,8300,8300,8300,8300,0
20241115,181400,4130191450,8300,8300,8300,8300,0
20241115,181300,4130191450,8300,8300,8300,8300,0
20241115,181200,4130191450,8300,8300,8300,8300,0
20241115,181100,4130191450,8300,8300,8300,8300,0
20241115,181000,4130191450,8300,8300,8300,8300,0
20241115,180900,4130191450,8300,8300,8300,8300,0
20241115,180800,4130191450,8300,8300,8300,8300,0
20241115,180700,4130191450,8300,8300,8300,8300,0
20241115,180600,4130191450,8300,8300,8300,8300,0
20241115,180500,4130191450,8300,8300,8300,8300,15568
20241115,180400,4130191450,8300,8300,8300,8300,0
20241115,180300,4130191450,8300,8300,8300,8300,0
20241115,180200,4130191450,8300,8300,8300,8300,0
20241115,180100,4130191450,8300,8300,8300,8300,0
20241115,180000,4130191450,8300,8300,8300,8300,0
20241115,175900,4130191450,8300,8300,8300,8300,0
20241115,175800,4130191450,8300,8300,8300,8300,0
20241115,175700,4130191450,8300,8300,8300,8300,0
20241115,175600,4130191450,8300,8300,8300,8300,0
20241115,175500,4130191450,8300,8300,8300,8300,0
20241115,175400,4130191450,8300,8300,8300,8300,0
20241115,175300,4130191450,8300,8300,8300,8300,0
20241115,175200,4130191450,8300,8300,8300,8300,0
20241115,175100,4130191450,8300,8300,8300,8300,0
20241115,175000,4130191450,8300,8300,8300,8300,0
20241115,174900,4130191450,8300,8300,8300,8300,0
20241115,174800,4130191450,8300,8300,8300,8300,0
20241115,174700,4130191450,8300,8300,8300,8300,0
20241115,174600,4130191450,8300,8300,8300,8300,0
20241115,174500,4130191450,8300,8300,8300,8300,0
20241115,174400,4130191450,8300,8300,8300,8300,0
20241115,174300,4130191450,8300,8300,8300,8300,0
20241115,174200,4130191450,8300,8300,8300,8300,0
20241115,174100,4130191450,8300,8300,8300,8300,0
20241115,174000,4130191450,8300,8300,8300,8300,0
20241115,173900,4130191450,8300,8300,8300,8300,0
20241115,173800,4130191450,8300,8300,8300,8300,0
20241115,173700,4130191450,8300,8300,8300,8300,0
20241115,173600,4130191450,8300,8300,8300,8300,0
20241115,173500,4130191450,8300,8300,8300,8300,15568
20241115,173400,4130191450,8300,8300,8300,8300,0
20241115,173300,4130191450,8300,8300,8300,8300,0
20241115,173200,4130191450,8300,8300,8300,8300,0
20241115,173100,4130191450,8300,8300,8300,8300,0
20241115,173000,4130191450,8300,8300,8300,8300,0
20241115,172900,4130191450,8300,8300,8300,8300,0
20241115,172800,4130191450,8300,8300,8300,8300,0
20241115,172700,4130191450,8300,8300,8300,8300,0
20241115,172600,4130191450,8300,8300,8300,8300,0
20241115,172500,4130191450,8300,8300,8300,8300,0
20241115,172400,4130191450,8300,8300,8300,8300,0
20241115,172300,4130191450,8300,8300,8300,8300,0
20241115,172200,4130191450,8300,8300,8300,8300,0
20241115,172100,4130191450,8300,8300,8300,8300,0
20241115,172000,4130191450,8300,8300,8300,8300,0
20241115,171900,4130191450,8300,8300,8300,8300,0
20241115,171800,4130191450,8300,8300,8300,8300,0
20241115,171700,4130191450,8300,8300,8300,8300,0
20241115,171600,4130191450,8300,8300,8300,8300,0
20241115,171500,4130191450,8300,8300,8300,8300,0
20241115,171400,4130191450,8300,8300,8300,8300,0
20241115,171300,4130191450,8300,8300,8300,8300,0
20241115,171200,4130191450,8300,8300,8300,8300,0
20241115,171100,4130191450,8300,8300,8300,8300,0
20241115,171000,4130191450,8300,8300,8300,8300,0
20241115,170900,4130191450,8300,8300,8300,8300,0
20241115,170800,4130191450,8300,8300,8300,8300,0
20241115,170700,4130191450,8300,8300,8300,8300,0
20241115,170600,4130191450,8300,8300,8300,8300,0
20241115,170500,4130191450,8300,8300,8300,8300,15568
20241115,170400,4130191450,8300,8300,8300,8300,0
20241115,170300,4130191450,8300,8300,8300,8300,0
20241115,170200,4130191450,8300,8300,8300,8300,0
20241115,170100,4130191450,8300,8300,8300,8300,0
20241115,170000,4130191450,8300,8300,8300,8300,0
20241115,165900,4130191450,8300,8300,8300,8300,0
20241115,165800,4130191450,8300,8300,8300,8300,0
20241115,165700,4130191450,8300,8300,8300,8300,0
20241115,165600,4130191450,8300,8300,8300,8300,0
20241115,165500,4130191450,8300,8300,8300,8300,0
20241115,165400,4130191450,8300,8300,8300,8300,0
20241115,165300,4130191450,8300,8300,8300,8300,0
20241115,165200,4130191450,8300,8300,8300,8300,0
20241115,165100,4130191450,8300,8300,8300,8300,0
20241115,165000,4130191450,8300,8300,8300,8300,0
20241115,164900,4130191450,8300,8300,8300,8300,0
20241115,164800,4130191450,8300,8300,8300,8300,0
20241115,164700,4130191450,8300,8300,8300,8300,0
20241115,164600,4130191450,8300,8300,8300,8300,0
20241115,164500,4130191450,8300,8300,8300,8300,0
20241115,164400,4130191450,8300,8300,8300,8300,0
20241115,164300,4130191450,8300,8300,8300,8300,0
20241115,164200,4130191450,8300,8300,8300,8300,0
20241115,164100,4130191450,8300,8300,8300,8300,0
20241115,164000,4130191450,8300,8300,8300,8300,0
20241115,163900,4130191450,8300,8300,8300,8300,0
20241115,163800,4130191450,8300,8300,8300,8300,0
20241115,163700,4130191450,8300,8300,8300,8300,0
20241115,163600,4130191450,8300,8300,8300,8300,0
20241115,163500,4130191450,8300,8300,8300,8300,15568
20241115,163400,4130191450,8300,8300,8300,8300,0
20241115,163300,4130191450,8300,8300,8300,8300,0
20241115,163200,4130191450,8300,8300,8300,8300,0
20241115,163100,4130191450,8300,8300,8300,8300,0
20241115,163000,4130191450,8300,8300,8300,8300,0
20241115,162900,4130191450,8300,8300,8300,8300,0
20241115,162800,4130191450,8300,8300,8300,8300,0
20241115,162700,4130191450,8300,8300,8300,8300,0
20241115,162600,4130191450,8300,8300,8300,8300,0
20241115,162500,4130191450,8300,8300,8300,8300,0
20241115,162400,4130191450,8300,8300,8300,8300,0
20241115,162300,4130191450,8300,8300,8300,8300,0
20241115,162200,4130191450,8300,8300,8300,8300,0
20241115,162100,4130191450,8300,8300,8300,8300,0
20241115,162000,4130191450,8300,8300,8300,8300,0
20241115,161900,4130191450,8300,8300,8300,8300,0
20241115,161800,4130191450,8300,8300,8300,8300,0
20241115,161700,4130191450,8300,8300,8300,8300,0
20241115,161600,4130191450,8300,8300,8300,8300,0
20241115,161500,4130191450,8300,8300,8300,8300,0
20241115,161400,4130191450,8300,8300,8300,8300,0
20241115,161300,4130191450,8300,8300,8300,8300,0
20241115,161200,4130191450,8300,8300,8300,8300,0
20241115,161100,4130191450,8300,8300,8300,8300,0
20241115,161000,4130191450,8300,8300,8300,8300,0
20241115,160900,4130191450,8300,8300,8300,8300,0
20241115,160800,4130191450,8300,8300,8300,8300,0
20241115,160700,4130191450,8300,8300,8300,8300,0
20241115,160600,4130191450,8300,8300,8300,8300,0
20241115,160500,4130191450,8300,8300,8300,8300,15568
20241115,160400,4130191450,8300,8300,8300,8300,0
20241115,160300,4130191450,8300,8300,8300,8300,0
20241115,160200,4130191450,8300,8300,8300,8300,0
20241115,160100,4130191450,8300,8300,8300,8300,0
20241115,160000,4130191450,8300,8300,8300,8300,0
20241115,155900,4130191450,8300,8300,8300,8300,0
20241115,155800,4130191450,8300,8300,8300,8300,0
20241115,155700,4130191450,8300,8300,8300,8300,0
20241115,155600,4130191450,8300,8300,8300,8300,0
20241115,155500,4130191450,8300,8300,8300,8300,0
20241115,155400,4130191450,8300,8300,8300,8300,0
20241115,155300,4130191450,8300,8300,8300,8300,0
20241115,155200,4130191450,8300,8300,8300,8300,0
20241115,155100,4130191450,8300,8300,8300,8300,0
20241115,155000,4130191450,8300,8300,8300,8300,0
20241115,154900,4130191450,8300,8300,8300,8300,0
20241115,154800,4130191450,8300,8300,8300,8300,0
20241115,154700,4130191450,8300,8300,8300,8300,0
20241115,154600,4130191450,8300,8300,8300,8300,0
20241115,154500,4130191450,8300,8300,8300,8300,0
20241115,154400,4130191450,8300,8300,8300,8300,0
20241115,154300,4130191450,8300,8300,8300,8300,0
20241115,154200,4130191450,8300,8300,8300,8300,0
20241115,154100,4130191450,8300,8300,8300,8300,0
20241115,154000,4130191450,8300,8300,8300,8300,0
20241115,153900,4130191450,8300,8300,8300,8300,0
20241115,153800,4130191450,8300,8300,8300,8300,0
20241115,153700,4130191450,8300,8300,8300,8300,0
20241115,153600,4130191450,8300,8300,8300,8300,0
20241115,153500,4130191450,8300,8300,8300,8300,15568
20241115,153400,4130191450,8300,8300,8300,8300,0
20241115,153300,4130191450,8300,8300,8300,8300,0
20241115,153200,4130191450,8300,8300,8300,8300,0
20241115,153100,4130191450,8300,8300,8300,8300,0
20241115,153000,4130191450,8300,8300,8300,8300,15568
20241115,152900,4000977050,8350,8350,8350,8350,0
20241115,152800,4000977050,8350,8350,8350,8350,0
20241115,152700,4000977050,8350,8350,8350,8350,0
20241115,152600,4000977050,8350,8350,8350,8350,0
20241115,152500,4000977050,8350,8350,8350,8350,0
20241115,152400,4000977050,8350,8350,8350,8350,0
20241115,152300,4000977050,8350,8350,8350,8350,0
20241115,152200,4000977050,8350,8350,8350,8350,0
20241115,152100,4000977050,8350,8350,8350,8350,0
20241115,152000,4000977050,8350,8350,8350,8350,0
20241115,151900,4000977050,8350,8340,8350,8330,3204
20241115,151800,3974263340,8330,8330,8340,8330,864
20241115,151700,3967061190,8340,8340,8340,8330,295
20241115,151600,3964601790,8330,8350,8350,8330,907
20241115,151500,3957037130,8350,8330,8350,8330,2404
20241115,151400,3936987050,8340,8340,8340,8330,529
20241115,151300,3932576150,8340,8330,8350,8330,1746
20241115,151200,3918022640,8340,8330,8350,8330,84
20241115,151100,3917322580,8330,8340,8350,8330,1970
20241115,151000,3900892780,8340,8340,8350,8340,253
20241115,150900,3898782350,8340,8340,8340,8340,180
20241115,150800,3897281150,8340,8350,8350,8340,526
20241115,150700,3892889060,8360,8360,8370,8360,355
20241115,150600,3889918020,8360,8360,8360,8360,155
20241115,150500,3888622220,8360,8350,8360,8350,2184
20241115,150400,3870375800,8350,8340,8370,8340,6292
20241115,150300,3817796040,8330,8350,8350,8330,563
20241115,150200,3813099890,8350,8330,8350,8330,3784
20241115,150100,3781564770,8330,8330,8330,8320,576
20241115,150000,3776766910,8330,8320,8330,8320,401
20241115,145900,3773428450,8320,8330,8330,8320,414
20241115,145800,3769983900,8330,8320,8330,8320,667
20241115,145700,3764431850,8330,8340,8340,8330,231
20241115,145600,3762507610,8340,8340,8340,8340,580
20241115,145500,3757670410,8330,8340,8340,8330,2626
20241115,145400,3735794010,8340,8330,8340,8330,432
20241115,145300,3732191450,8330,8340,8340,8330,1008
20241115,145200,3723794290,8340,8310,8340,8310,1792
20241115,145100,3708871290,8310,8320,8320,8310,2708
20241115,145000,3686352280,8330,8330,8330,8330,74
20241115,144900,3685735860,8330,8330,8330,8330,280
20241115,144800,3683403460,8330,8320,8330,8320,1497
20241115,144700,3670945690,8330,8320,8330,8320,150
20241115,144600,3669696690,8330,8330,8330,8330,5
20241115,144500,3669655040,8330,8330,8330,8330,124
20241115,144400,3668622120,8330,8330,8330,8320,2345
20241115,144300,3649098810,8340,8340,8340,8330,582
20241115,144200,3644245030,8350,8360,8360,8350,1285
20241115,144100,3633504950,8360,8350,8360,8350,56
20241115,144000,3633037320,8350,8370,8370,8350,737
20241115,143900,3626878310,8370,8370,8370,8360,466
20241115,143800,3622982010,8370,8370,8370,8360,652
20241115,143700,3617524850,8370,8370,8370,8360,262
20241115,143600,3615333110,8360,8360,8360,8360,1183
20241115,143500,3605443230,8360,8350,8360,8350,923
20241115,143400,3597735590,8350,8350,8350,8350,275
20241115,143300,3595439340,8350,8350,8350,8350,353
20241115,143200,3592491790,8350,8350,8350,8350,126
20241115,143100,3591439690,8350,8350,8350,8350,263
20241115,143000,3589243640,8350,8360,8360,8350,390
20241115,142900,3585986270,8350,8350,8350,8350,495
20241115,142800,3581853020,8350,8340,8350,8340,701
20241115,142700,3576005100,8330,8330,8330,8330,0
20241115,142600,3576005100,8330,8330,8340,8330,490
20241115,142500,3571921710,8330,8330,8330,8320,1423
20241115,142400,3560074120,8330,8340,8340,8330,587
20241115,142300,3555180780,8340,8340,8340,8340,15
20241115,142200,3555055680,8340,8340,8340,8330,358
20241115,142100,3552071400,8330,8330,8350,8330,6894
20241115,142000,3494526010,8340,8330,8340,8330,481
20241115,141900,3490514680,8330,8340,8340,8330,274
20241115,141800,3488229780,8350,8350,8350,8350,292
20241115,141700,3485791580,8350,8360,8360,8350,55
20241115,141600,3485332170,8360,8360,8360,8360,7
20241115,141500,3485273650,8360,8340,8360,8340,769
20241115,141400,3478859600,8340,8340,8350,8340,1479
20241115,141300,3466519430,8350,8370,8370,8350,434
20241115,141200,3462891690,8370,8380,8390,8360,3575
20241115,141100,3432951100,8380,8360,8380,8360,461
20241115,141000,3429094720,8360,8350,8360,8340,1350
20241115,140900,3417814340,8360,8360,8360,8360,0
20241115,140800,3417814340,8360,8360,8360,8360,270
20241115,140700,3415557140,8360,8370,8370,8360,345
20241115,140600,3412670530,8380,8380,8380,8380,0
20241115,140500,3412670530,8380,8360,8380,8360,1414
20241115,140400,3400843980,8360,8360,8360,8350,448
20241115,140300,3397099820,8370,8340,8370,8340,3027
20241115,140200,3371824240,8340,8340,8340,8340,1469
20241115,140100,3359572780,8340,8340,8340,8340,26
20241115,140000,3359355940,8340,8340,8340,8340,501
20241115,135900,3355177600,8340,8330,8340,8330,569
20241115,135800,3350436620,8330,8340,8350,8330,664
20241115,135700,3344901900,8340,8340,8340,8340,217
20241115,135600,3343092120,8350,8340,8350,8340,1115
20241115,135500,3333792110,8340,8330,8340,8330,73
20241115,135400,3333183300,8340,8340,8340,8340,17
20241115,135300,3333041520,8340,8330,8340,8330,945
20241115,135200,3325168270,8330,8330,8330,8330,73
20241115,135100,3324560180,8330,8320,8330,8320,1071
20241115,135000,3315640260,8320,8320,8320,8320,123
20241115,134900,3314616900,8320,8310,8320,8310,154
20241115,134800,3313336400,8310,8310,8310,8310,0
20241115,134700,3313336400,8310,8300,8310,8300,616
20241115,134600,3308220190,8290,8290,8300,8290,254
20241115,134500,3306114480,8300,8300,8300,8290,326
20241115,134400,3303408690,8310,8310,8310,8310,0
20241115,134300,3303408690,8310,8310,8310,8310,14
20241115,134200,3303292350,8300,8300,8300,8300,0
20241115,134100,3303292350,8300,8300,8300,8300,157
20241115,134000,3301989250,8300,8290,8300,8290,136
20241115,133900,3300861650,8290,8280,8290,8280,156
20241115,133800,3299568810,8280,8290,8290,8280,116
20241115,133700,3298607270,8290,8290,8290,8290,5
20241115,133600,3298565820,8300,8290,8300,8290,217
20241115,133500,3296766240,8290,8300,8300,8290,791
20241115,133400,3290204710,8300,8300,8300,8300,4
20241115,133300,3290171510,8290,8290,8290,8290,65
20241115,133200,3289632660,8290,8290,8290,8290,338
20241115,133100,3286830640,8290,8290,8290,8280,71
20241115,133000,3286242060,8290,8280,8290,8280,270
20241115,132900,3284005970,8270,8270,8280,8270,608
20241115,132800,3278977160,8270,8260,8270,8260,570
20241115,132700,3274268920,8260,8260,8260,8260,462
20241115,132600,3270452800,8270,8270,8270,8270,174
20241115,132500,3269013820,8270,8270,8270,8270,83
20241115,132400,3268327410,8260,8270,8270,8260,1994
20241115,132300,3251855770,8260,8270,8300,8260,4337
20241115,132200,3215928770,8270,8270,8270,8270,188
20241115,132100,3214374010,8270,8250,8270,8250,1088
20241115,132000,3205376270,8250,8270,8270,8250,1461
20241115,131900,3193303150,8270,8260,8270,8260,971
20241115,131800,3185272990,8270,8270,8270,8260,137
20241115,131700,3184140490,8280,8280,8280,8270,419
20241115,131600,3180672620,8290,8310,8310,8290,2572
20241115,131500,3159328240,8310,8310,8310,8300,1232
20241115,131400,3149099430,8310,8310,8310,8310,10
20241115,131300,3149016330,8310,8310,8320,8310,629
20241115,131200,3143789300,8320,8330,8330,8320,248
20241115,131100,3141725780,8330,8340,8340,8330,291
20241115,131000,3139301740,8330,8340,8340,8330,471
20241115,130900,3135376250,8340,8330,8340,8330,897
20241115,130800,3127903980,8320,8310,8320,8310,1014
20241115,130700,3119467700,8320,8310,8320,8310,547
20241115,130600,3114921780,8320,8320,8320,8320,822
20241115,130500,3108082740,8320,8320,8320,8320,156
20241115,130400,3106784820,8320,8320,8320,8310,105
20241115,130300,3105912150,8310,8320,8320,8310,1717
20241115,130200,3091627380,8330,8330,8330,8330,202
20241115,130100,3089944720,8340,8350,8350,8340,295
20241115,130000,3087483690,8350,8360,8360,8350,1001
20241115,125900,3079124320,8360,8330,8360,8320,2929
20241115,125800,3054714060,8340,8330,8350,8330,2032
20241115,125700,3037777140,8330,8320,8330,8320,383
20241115,125600,3034587250,8330,8320,8330,8320,104
20241115,125500,3033721930,8330,8320,8330,8320,60
20241115,125400,3033222640,8330,8340,8340,8320,2259
20241115,125300,3014407640,8350,8340,8350,8340,409
20241115,125200,3010993570,8340,8340,8340,8330,227
20241115,125100,3009101040,8340,8320,8340,8310,1913
20241115,125000,2993187490,8330,8320,8340,8320,889
20241115,124900,2985779200,8320,8320,8330,8320,79
20241115,124800,2985121880,8320,8330,8330,8320,1096
20241115,124700,2975992720,8340,8350,8350,8340,1866
20241115,124600,2960425970,8340,8330,8360,8330,1109
20241115,124500,2951185460,8330,8320,8330,8320,143
20241115,124400,2949995510,8320,8330,8330,8320,1488
20241115,124300,2937601030,8330,8330,8330,8320,426
20241115,124200,2934055440,8330,8360,8360,8330,2025
20241115,124100,2917157640,8360,8370,8370,8360,776
20241115,124000,2910668180,8370,8370,8370,8350,1862
20241115,123900,2895100330,8370,8370,8370,8350,6218
20241115,123800,2843150330,8380,8370,8380,8360,3275
20241115,123700,2815727140,8360,8360,8370,8360,1549
20241115,123600,2802777490,8350,8350,8360,8350,3003
20241115,123500,2777701430,8350,8340,8350,8340,1784
20241115,123400,2762820970,8340,8350,8350,8330,2106
20241115,123300,2745270960,8350,8340,8350,8340,817
20241115,123200,2738456610,8340,8340,8340,8340,110
20241115,123100,2737539210,8340,8340,8350,8340,2688
20241115,123000,2715109070,8330,8320,8330,8320,1472
20241115,122900,2702853060,8330,8330,8330,8320,2965
20241115,122800,2678162520,8330,8320,8330,8320,997
20241115,122700,2669867470,8320,8320,8320,8320,111
20241115,122600,2668943950,8330,8340,8340,8310,1069
20241115,122500,2660039230,8330,8300,8330,8290,3568
20241115,122400,2630388560,8290,8260,8290,8260,1422
20241115,122300,2618618870,8260,8260,8260,8260,468
20241115,122200,2614753190,8260,8260,8260,8260,479
20241115,122100,2610796650,8250,8260,8260,8250,75
20241115,122000,2610177240,8260,8250,8260,8250,366
20241115,121900,2607157080,8250,8250,8250,8250,100
20241115,121800,2606332080,8260,8260,8260,8260,66
20241115,121700,2605786920,8260,8260,8260,8260,671
20241115,121600,2600244460,8260,8260,8260,8260,137
20241115,121500,2599112840,8260,8240,8260,8230,5622
20241115,121400,2552809110,8240,8240,8240,8240,65
20241115,121300,2552273510,8230,8230,8230,8230,0
20241115,121200,2552273510,8230,8210,8240,8210,1629
20241115,121100,2538882790,8210,8220,8220,8200,362
20241115,121000,2535912500,8210,8220,8220,8210,1280
20241115,120900,2525397180,8220,8210,8220,8210,56
20241115,120800,2524937260,8220,8240,8240,8220,1465
20241115,120700,2512881710,8240,8230,8240,8230,190
20241115,120600,2511317670,8230,8230,8230,8230,64
20241115,120500,2510790950,8230,8230,8230,8220,105
20241115,120400,2509927180,8220,8190,8230,8190,2914
20241115,120300,2486019010,8190,8180,8190,8180,1866
20241115,120200,2470755100,8180,8200,8200,8170,19374
20241115,120100,2312118270,8200,8200,8200,8190,812
20241115,120000,2305460130,8200,8200,8200,8190,52
20241115,115900,2305034030,8200,8200,8200,8200,86
20241115,115800,2304328830,8200,8200,8210,8200,2439
20241115,115700,2284328370,8200,8200,8210,8200,987
20241115,115600,2276225770,8200,8210,8210,8190,4922
20241115,115500,2235885620,8220,8230,8230,8220,75
20241115,115400,2235268470,8230,8230,8230,8220,1083
20241115,115300,2226363120,8240,8240,8240,8240,95
20241115,115200,2225580320,8240,8240,8250,8240,336
20241115,115100,2222811030,8250,8250,8250,8250,108
20241115,115000,2221920030,8250,8250,8250,8250,164
20241115,114900,2220567030,8250,8250,8250,8250,65
20241115,114800,2220030780,8250,8230,8260,8230,2244
20241115,114700,2201529870,8230,8220,8230,8220,80
20241115,114600,2200871620,8230,8220,8230,8220,153
20241115,114500,2199613250,8230,8230,8230,8220,336
20241115,114400,2196850570,8220,8220,8220,8220,127
20241115,114300,2195806630,8230,8240,8240,8230,581
20241115,114200,2191021330,8250,8250,8260,8250,907
20241115,114100,2183537840,8260,8260,8260,8260,951
20241115,114000,2175682580,8270,8280,8280,8270,1353
20241115,113900,2164490750,8290,8290,8290,8290,752
20241115,113800,2158256670,8300,8290,8300,8290,309
20241115,113700,2155695010,8290,8280,8290,8280,401
20241115,113600,2152371320,8280,8280,8280,8280,239
20241115,113500,2150392400,8280,8260,8280,8260,1485
20241115,113400,2138112640,8260,8270,8270,8260,153
20241115,113300,2136847590,8270,8280,8290,8270,5503
20241115,113200,2091282810,8280,8280,8290,8280,19
20241115,113100,2091125470,8290,8290,8300,8290,1049
20241115,113000,2082429250,8300,8290,8300,8290,54
20241115,112900,2081981200,8300,8290,8300,8290,275
20241115,112800,2079701350,8290,8290,8300,8280,1520
20241115,112700,2067100680,8290,8270,8300,8270,1698
20241115,112600,2053036980,8270,8260,8270,8260,747
20241115,112500,2046866550,8270,8260,8280,8260,7038
20241115,112400,1988699440,8250,8250,8260,8250,174
20241115,112300,1987263900,8260,8250,8260,8250,420
20241115,112200,1983794710,8260,8240,8260,8240,1009
20241115,112100,1975470150,8240,8240,8250,8240,317
20241115,112000,1972858040,8250,8250,8250,8250,764
20241115,111900,1966555040,8240,8260,8260,8230,316
20241115,111800,1963950950,8250,8240,8250,8240,677
20241115,111700,1958371980,8230,8230,8230,8230,100
20241115,111600,1957548980,8230,8240,8240,8230,13
20241115,111500,1957441980,8240,8240,8240,8230,21
20241115,111400,1957268970,8240,8240,8240,8240,11
20241115,111300,1957178330,8210,8230,8230,8210,200
20241115,111200,1955534450,8240,8230,8240,8230,500
20241115,111100,1951416450,8230,8230,8230,8230,799
20241115,111000,1944840680,8240,8250,8250,8230,385
20241115,110900,1941668960,8260,8210,8260,8210,3738
20241115,110800,1910857360,8210,8210,8210,8200,314
20241115,110700,1908282530,8200,8210,8210,8200,367
20241115,110600,1905273110,8210,8200,8210,8200,1424
20241115,110500,1893595670,8210,8210,8210,8210,2
20241115,110400,1893579250,8210,8200,8210,8200,317
20241115,110300,1890978690,8200,8200,8200,8190,705
20241115,110200,1885202690,8190,8200,8200,8180,2847
20241115,110100,1861884630,8220,8260,8260,8210,2520
20241115,110000,1841163080,8250,8240,8270,8240,577
20241115,105900,1836402170,8240,8250,8250,8230,1401
20241115,105800,1824856350,8250,8240,8250,8240,174
20241115,105700,1823422560,8240,8260,8270,8240,724
20241115,105600,1817452140,8270,8250,8270,8250,304
20241115,105500,1814944090,8250,8250,8260,8250,357
20241115,105400,1811998250,8260,8260,8300,8240,2121
20241115,105300,1794468100,8270,8240,8270,8230,1185
20241115,105200,1784701620,8250,8280,8280,8250,797
20241115,105100,1778115650,8290,8300,8300,8290,405
20241115,105000,1774758100,8300,8320,8320,8300,869
20241115,104900,1767535350,8320,8290,8320,8290,5267
20241115,104800,1723841390,8290,8260,8290,8260,2396
20241115,104700,1704024890,8260,8260,8270,8250,2678
20241115,104600,1681901820,8270,8290,8290,8270,6557
20241115,104500,1627609900,8300,8290,8300,8290,672
20241115,104400,1622038740,8290,8280,8300,8280,969
20241115,104300,1614007080,8280,8260,8280,8260,4330
20241115,104200,1578184810,8260,8270,8280,8250,1737
20241115,104100,1563837530,8260,8280,8280,8260,88
20241115,104000,1563110580,8260,8260,8260,8240,1092
20241115,103900,1554094970,8240,8250,8280,8240,2634
20241115,103800,1532353840,8250,8250,8250,8250,1
20241115,103700,1532345590,8230,8240,8250,8230,1314
20241115,103600,1521520090,8240,8250,8250,8240,16
20241115,103500,1521388210,8240,8290,8290,8240,3221
20241115,103400,1494776160,8290,8260,8290,8260,4157
20241115,103300,1460396900,8260,8230,8260,8220,4654
20241115,103200,1422066470,8220,8220,8220,8220,523
20241115,103100,1417767410,8220,8180,8220,8180,4537
20241115,103000,1380576940,8180,8180,8190,8180,115
20241115,102900,1379636160,8180,8180,8190,8180,560
20241115,102800,1375054830,8180,8180,8180,8170,14
20241115,102700,1374940420,8180,8190,8190,8180,434
20241115,102600,1371390130,8190,8200,8200,8190,1505
20241115,102500,1359064060,8200,8180,8210,8180,3662
20241115,102400,1329060440,8190,8180,8190,8170,637
20241115,102300,1323848350,8190,8160,8200,8160,4330
20241115,102200,1288427780,8150,8130,8150,8130,369
20241115,102100,1285424040,8130,8130,8130,8120,392
20241115,102000,1282238580,8120,8110,8120,8110,1565
20241115,101900,1269533820,8110,8100,8110,8080,6602
20241115,101800,1216075650,8110,8110,8110,8100,358
20241115,101700,1213174680,8120,8110,8130,8100,810
20241115,101600,1206607360,8130,8110,8130,8110,2316
20241115,101500,1187805260,8110,8120,8120,8110,829
20241115,101400,1181081680,8120,8110,8120,8110,466
20241115,101300,1177299610,8120,8120,8130,8110,3958
20241115,101200,1145190480,8120,8110,8120,8110,666
20241115,101100,1139783210,8120,8130,8130,8120,2875
20241115,101000,1116429820,8130,8140,8150,8130,1344
20241115,100900,1105495190,8150,8140,8150,8130,1115
20241115,100800,1096413180,8140,8120,8150,8120,4051
20241115,100700,1063507900,8130,8130,8140,8120,2289
20241115,100600,1044898700,8140,8140,8140,8130,1688
20241115,100500,1031160460,8150,8150,8150,8140,115
20241115,100400,1030224240,8150,8170,8170,8150,3433
20241115,100300,1002230450,8170,8180,8180,8170,864
20241115,100200,995171230,8180,8170,8180,8160,607
20241115,100100,990212970,8170,8180,8180,8170,51
20241115,100000,989795980,8180,8180,8180,8160,97
20241115,095900,989003420,8180,8180,8180,8160,1158
20241115,095800,979542570,8180,8180,8180,8170,591
20241115,095700,974708680,8180,8200,8200,8180,580
20241115,095600,969961120,8190,8180,8190,8180,87
20241115,095500,969248690,8180,8190,8190,8180,500
20241115,095400,965154180,8190,8190,8190,8190,121
20241115,095300,964163190,8190,8200,8200,8180,267
20241115,095200,961975420,8200,8200,8210,8160,3491
20241115,095100,933388270,8200,8190,8200,8190,1168
20241115,095000,923821160,8190,8190,8200,8190,3249
20241115,094900,897210930,8190,8190,8190,8190,1721
20241115,094800,883115940,8190,8200,8200,8180,742
20241115,094700,877040990,8200,8160,8200,8160,3366
20241115,094600,849489250,8170,8170,8170,8170,211
20241115,094500,847765380,8170,8150,8180,8150,1723
20241115,094400,833696590,8150,8150,8150,8150,1171
20241115,094300,824152940,8150,8150,8150,8140,951
20241115,094200,816406470,8150,8180,8180,8140,1554
20241115,094100,803737830,8170,8150,8170,8150,906
20241115,094000,796339550,8150,8160,8160,8150,669
20241115,093900,790886670,8160,8150,8160,8150,830
20241115,093800,784121610,8160,8180,8180,8140,1921
20241115,093700,768459110,8180,8180,8190,8170,679
20241115,093600,762909790,8190,8190,8190,8180,701
20241115,093500,757172310,8210,8200,8230,8190,3019
20241115,093400,732387920,8200,8200,8200,8200,2
20241115,093300,732371520,8200,8160,8210,8160,1317
20241115,093200,721597310,8170,8200,8200,8160,3710
20241115,093100,691218060,8200,8200,8200,8200,619
20241115,093000,686142260,8210,8210,8210,8210,216
20241115,092900,684368900,8210,8200,8210,8200,1265
20241115,092800,673995610,8200,8210,8220,8200,2859
20241115,092700,650513440,8210,8190,8210,8190,290
20241115,092600,648135570,8200,8200,8200,8200,232
20241115,092500,646233170,8190,8230,8230,8190,1997
20241115,092400,629819680,8240,8230,8250,8230,682
20241115,092300,624200730,8240,8250,8250,8210,4120
20241115,092200,590311260,8250,8260,8260,8250,755
20241115,092100,584080880,8260,8230,8270,8230,1630
20241115,092000,570638630,8230,8210,8240,8210,3247
20241115,091900,543931560,8210,8170,8210,8170,2052
20241115,091800,527115090,8170,8200,8200,8170,1736
20241115,091700,512891650,8210,8180,8210,8180,3050
20241115,091600,487902470,8170,8180,8180,8170,889
20241115,091500,480630650,8190,8170,8190,8170,264
20241115,091400,478472140,8170,8170,8170,8160,746
20241115,091300,472380540,8170,8200,8200,8150,3015
20241115,091200,447745540,8190,8130,8190,8130,3217
20241115,091100,421476770,8130,8150,8160,8130,849
20241115,091000,414559830,8140,8170,8170,8140,2823
20241115,090900,391562270,8170,8180,8180,8150,2944
20241115,090800,367524780,8170,8190,8190,8150,2550
20241115,090700,346704150,8190,8160,8200,8160,4718
20241115,090600,308100520,8140,8140,8190,8140,3321
20241115,090500,280979700,8130,8120,8150,8110,5147
20241115,090400,239166880,8120,8130,8130,8100,3361
20241115,090300,211884300,8130,8200,8210,8130,5993
20241115,090200,162992030,8210,8170,8230,8160,3804
20241115,090100,131776860,8150,8160,8160,8140,731
20241115,090000,125813210,8160,8100,8200,8100,15284