stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,201500,6415461405,3865,3865,3865,3865,8620
20241105,201400,6415461405,3865,3865,3865,3865,0
20241105,201300,6415461405,3865,3865,3865,3865,0
20241105,201200,6415461405,3865,3865,3865,3865,0
20241105,201100,6415461405,3865,3865,3865,3865,0
20241105,201000,6415461405,3865,3865,3865,3865,0
20241105,200900,6415461405,3865,3865,3865,3865,0
20241105,200800,6415461405,3865,3865,3865,3865,0
20241105,200700,6415461405,3865,3865,3865,3865,0
20241105,200600,6415461405,3865,3865,3865,3865,0
20241105,200500,6415461405,3865,3865,3865,3865,0
20241105,200400,6415461405,3865,3865,3865,3865,0
20241105,200300,6415461405,3865,3865,3865,3865,0
20241105,200200,6415461405,3865,3865,3865,3865,0
20241105,200100,6415461405,3865,3865,3865,3865,0
20241105,200000,6415461405,3865,3865,3865,3865,0
20241105,195900,6415461405,3865,3865,3865,3865,0
20241105,195800,6415461405,3865,3865,3865,3865,0
20241105,195700,6415461405,3865,3865,3865,3865,0
20241105,195600,6415461405,3865,3865,3865,3865,0
20241105,195500,6415461405,3865,3865,3865,3865,0
20241105,195400,6415461405,3865,3865,3865,3865,0
20241105,195300,6415461405,3865,3865,3865,3865,0
20241105,195200,6415461405,3865,3865,3865,3865,0
20241105,195100,6415461405,3865,3865,3865,3865,0
20241105,195000,6415461405,3865,3865,3865,3865,0
20241105,194900,6415461405,3865,3865,3865,3865,0
20241105,194800,6415461405,3865,3865,3865,3865,0
20241105,194700,6415461405,3865,3865,3865,3865,0
20241105,194600,6415461405,3865,3865,3865,3865,0
20241105,194500,6415461405,3865,3865,3865,3865,8620
20241105,194400,6415461405,3865,3865,3865,3865,0
20241105,194300,6415461405,3865,3865,3865,3865,0
20241105,194200,6415461405,3865,3865,3865,3865,0
20241105,194100,6415461405,3865,3865,3865,3865,0
20241105,194000,6415461405,3865,3865,3865,3865,0
20241105,193900,6415461405,3865,3865,3865,3865,0
20241105,193800,6415461405,3865,3865,3865,3865,0
20241105,193700,6415461405,3865,3865,3865,3865,0
20241105,193600,6415461405,3865,3865,3865,3865,0
20241105,193500,6415461405,3865,3865,3865,3865,0
20241105,193400,6415461405,3865,3865,3865,3865,0
20241105,193300,6415461405,3865,3865,3865,3865,0
20241105,193200,6415461405,3865,3865,3865,3865,0
20241105,193100,6415461405,3865,3865,3865,3865,0
20241105,193000,6415461405,3865,3865,3865,3865,0
20241105,192900,6415461405,3865,3865,3865,3865,0
20241105,192800,6415461405,3865,3865,3865,3865,0
20241105,192700,6415461405,3865,3865,3865,3865,0
20241105,192600,6415461405,3865,3865,3865,3865,0
20241105,192500,6415461405,3865,3865,3865,3865,0
20241105,192400,6415461405,3865,3865,3865,3865,0
20241105,192300,6415461405,3865,3865,3865,3865,0
20241105,192200,6415461405,3865,3865,3865,3865,0
20241105,192100,6415461405,3865,3865,3865,3865,0
20241105,192000,6415461405,3865,3865,3865,3865,0
20241105,191900,6415461405,3865,3865,3865,3865,0
20241105,191800,6415461405,3865,3865,3865,3865,0
20241105,191700,6415461405,3865,3865,3865,3865,0
20241105,191600,6415461405,3865,3865,3865,3865,0
20241105,191500,6415461405,3865,3865,3865,3865,8620
20241105,191400,6415461405,3865,3865,3865,3865,0
20241105,191300,6415461405,3865,3865,3865,3865,0
20241105,191200,6415461405,3865,3865,3865,3865,0
20241105,191100,6415461405,3865,3865,3865,3865,0
20241105,191000,6415461405,3865,3865,3865,3865,0
20241105,190900,6415461405,3865,3865,3865,3865,0
20241105,190800,6415461405,3865,3865,3865,3865,0
20241105,190700,6415461405,3865,3865,3865,3865,0
20241105,190600,6415461405,3865,3865,3865,3865,0
20241105,190500,6415461405,3865,3865,3865,3865,0
20241105,190400,6415461405,3865,3865,3865,3865,0
20241105,190300,6415461405,3865,3865,3865,3865,0
20241105,190200,6415461405,3865,3865,3865,3865,0
20241105,190100,6415461405,3865,3865,3865,3865,0
20241105,190000,6415461405,3865,3865,3865,3865,0
20241105,185900,6415461405,3865,3865,3865,3865,0
20241105,185800,6415461405,3865,3865,3865,3865,0
20241105,185700,6415461405,3865,3865,3865,3865,0
20241105,185600,6415461405,3865,3865,3865,3865,0
20241105,185500,6415461405,3865,3865,3865,3865,0
20241105,185400,6415461405,3865,3865,3865,3865,0
20241105,185300,6415461405,3865,3865,3865,3865,0
20241105,185200,6415461405,3865,3865,3865,3865,0
20241105,185100,6415461405,3865,3865,3865,3865,0
20241105,185000,6415461405,3865,3865,3865,3865,0
20241105,184900,6415461405,3865,3865,3865,3865,0
20241105,184800,6415461405,3865,3865,3865,3865,0
20241105,184700,6415461405,3865,3865,3865,3865,0
20241105,184600,6415461405,3865,3865,3865,3865,0
20241105,184500,6415461405,3865,3865,3865,3865,8620
20241105,184400,6415461405,3865,3865,3865,3865,0
20241105,184300,6415461405,3865,3865,3865,3865,0
20241105,184200,6415461405,3865,3865,3865,3865,0
20241105,184100,6415461405,3865,3865,3865,3865,0
20241105,184000,6415461405,3865,3865,3865,3865,0
20241105,183900,6415461405,3865,3865,3865,3865,0
20241105,183800,6415461405,3865,3865,3865,3865,0
20241105,183700,6415461405,3865,3865,3865,3865,0
20241105,183600,6415461405,3865,3865,3865,3865,0
20241105,183500,6415461405,3865,3865,3865,3865,0
20241105,183400,6415461405,3865,3865,3865,3865,0
20241105,183300,6415461405,3865,3865,3865,3865,0
20241105,183200,6415461405,3865,3865,3865,3865,0
20241105,183100,6415461405,3865,3865,3865,3865,0
20241105,183000,6415461405,3865,3865,3865,3865,0
20241105,182900,6415461405,3865,3865,3865,3865,0
20241105,182800,6415461405,3865,3865,3865,3865,0
20241105,182700,6415461405,3865,3865,3865,3865,0
20241105,182600,6415461405,3865,3865,3865,3865,0
20241105,182500,6415461405,3865,3865,3865,3865,0
20241105,182400,6415461405,3865,3865,3865,3865,0
20241105,182300,6415461405,3865,3865,3865,3865,0
20241105,182200,6415461405,3865,3865,3865,3865,0
20241105,182100,6415461405,3865,3865,3865,3865,0
20241105,182000,6415461405,3865,3865,3865,3865,0
20241105,181900,6415461405,3865,3865,3865,3865,0
20241105,181800,6415461405,3865,3865,3865,3865,0
20241105,181700,6415461405,3865,3865,3865,3865,0
20241105,181600,6415461405,3865,3865,3865,3865,0
20241105,181500,6415461405,3865,3865,3865,3865,8620
20241105,181400,6415461405,3865,3865,3865,3865,0
20241105,181300,6415461405,3865,3865,3865,3865,0
20241105,181200,6415461405,3865,3865,3865,3865,0
20241105,181100,6415461405,3865,3865,3865,3865,0
20241105,181000,6415461405,3865,3865,3865,3865,0
20241105,180900,6415461405,3865,3865,3865,3865,0
20241105,180800,6415461405,3865,3865,3865,3865,0
20241105,180700,6415461405,3865,3865,3865,3865,0
20241105,180600,6415461405,3865,3865,3865,3865,0
20241105,180500,6415461405,3865,3865,3865,3865,0
20241105,180400,6415461405,3865,3865,3865,3865,0
20241105,180300,6415461405,3865,3865,3865,3865,0
20241105,180200,6415461405,3865,3865,3865,3865,0
20241105,180100,6415461405,3865,3865,3865,3865,0
20241105,180000,6415461405,3865,3865,3865,3865,0
20241105,175900,6415461405,3865,3865,3865,3865,0
20241105,175800,6415461405,3865,3865,3865,3865,0
20241105,175700,6415461405,3865,3865,3865,3865,0
20241105,175600,6415461405,3865,3865,3865,3865,0
20241105,175500,6415461405,3865,3865,3865,3865,0
20241105,175400,6415461405,3865,3865,3865,3865,0
20241105,175300,6415461405,3865,3865,3865,3865,0
20241105,175200,6415461405,3865,3865,3865,3865,0
20241105,175100,6415461405,3865,3865,3865,3865,0
20241105,175000,6415461405,3865,3865,3865,3865,0
20241105,174900,6415461405,3865,3865,3865,3865,0
20241105,174800,6415461405,3865,3865,3865,3865,0
20241105,174700,6415461405,3865,3865,3865,3865,0
20241105,174600,6415461405,3865,3865,3865,3865,0
20241105,174500,6415461405,3865,3865,3865,3865,8620
20241105,174400,6415461405,3865,3865,3865,3865,0
20241105,174300,6415461405,3865,3865,3865,3865,0
20241105,174200,6415461405,3865,3865,3865,3865,0
20241105,174100,6415461405,3865,3865,3865,3865,0
20241105,174000,6415461405,3865,3865,3865,3865,0
20241105,173900,6415461405,3865,3865,3865,3865,0
20241105,173800,6415461405,3865,3865,3865,3865,0
20241105,173700,6415461405,3865,3865,3865,3865,0
20241105,173600,6415461405,3865,3865,3865,3865,0
20241105,173500,6415461405,3865,3865,3865,3865,0
20241105,173400,6415461405,3865,3865,3865,3865,0
20241105,173300,6415461405,3865,3865,3865,3865,0
20241105,173200,6415461405,3865,3865,3865,3865,0
20241105,173100,6415461405,3865,3865,3865,3865,0
20241105,173000,6415461405,3865,3865,3865,3865,0
20241105,172900,6415461405,3865,3865,3865,3865,0
20241105,172800,6415461405,3865,3865,3865,3865,0
20241105,172700,6415461405,3865,3865,3865,3865,0
20241105,172600,6415461405,3865,3865,3865,3865,0
20241105,172500,6415461405,3865,3865,3865,3865,0
20241105,172400,6415461405,3865,3865,3865,3865,0
20241105,172300,6415461405,3865,3865,3865,3865,0
20241105,172200,6415461405,3865,3865,3865,3865,0
20241105,172100,6415461405,3865,3865,3865,3865,0
20241105,172000,6415461405,3865,3865,3865,3865,0
20241105,171900,6415461405,3865,3865,3865,3865,0
20241105,171800,6415461405,3865,3865,3865,3865,0
20241105,171700,6415461405,3865,3865,3865,3865,0
20241105,171600,6415461405,3865,3865,3865,3865,0
20241105,171500,6415461405,3865,3865,3865,3865,8620
20241105,171400,6415461405,3865,3865,3865,3865,0
20241105,171300,6415461405,3865,3865,3865,3865,0
20241105,171200,6415461405,3865,3865,3865,3865,0
20241105,171100,6415461405,3865,3865,3865,3865,0
20241105,171000,6415461405,3865,3865,3865,3865,0
20241105,170900,6415461405,3865,3865,3865,3865,0
20241105,170800,6415461405,3865,3865,3865,3865,0
20241105,170700,6415461405,3865,3865,3865,3865,0
20241105,170600,6415461405,3865,3865,3865,3865,0
20241105,170500,6415461405,3865,3865,3865,3865,0
20241105,170400,6415461405,3865,3865,3865,3865,0
20241105,170300,6415461405,3865,3865,3865,3865,0
20241105,170200,6415461405,3865,3865,3865,3865,0
20241105,170100,6415461405,3865,3865,3865,3865,0
20241105,170000,6415461405,3865,3865,3865,3865,0
20241105,165900,6415461405,3865,3865,3865,3865,0
20241105,165800,6415461405,3865,3865,3865,3865,0
20241105,165700,6415461405,3865,3865,3865,3865,0
20241105,165600,6415461405,3865,3865,3865,3865,0
20241105,165500,6415461405,3865,3865,3865,3865,0
20241105,165400,6415461405,3865,3865,3865,3865,0
20241105,165300,6415461405,3865,3865,3865,3865,0
20241105,165200,6415461405,3865,3865,3865,3865,0
20241105,165100,6415461405,3865,3865,3865,3865,0
20241105,165000,6415461405,3865,3865,3865,3865,0
20241105,164900,6415461405,3865,3865,3865,3865,0
20241105,164800,6415461405,3865,3865,3865,3865,0
20241105,164700,6415461405,3865,3865,3865,3865,0
20241105,164600,6415461405,3865,3865,3865,3865,0
20241105,164500,6415461405,3865,3865,3865,3865,8620
20241105,164400,6415461405,3865,3865,3865,3865,0
20241105,164300,6415461405,3865,3865,3865,3865,0
20241105,164200,6415461405,3865,3865,3865,3865,0
20241105,164100,6415461405,3865,3865,3865,3865,0
20241105,164000,6415461405,3865,3865,3865,3865,0
20241105,163900,6415461405,3865,3865,3865,3865,0
20241105,163800,6415461405,3865,3865,3865,3865,0
20241105,163700,6415461405,3865,3865,3865,3865,0
20241105,163600,6415461405,3865,3865,3865,3865,0
20241105,163500,6415461405,3865,3865,3865,3865,0
20241105,163400,6415461405,3865,3865,3865,3865,0
20241105,163300,6415461405,3865,3865,3865,3865,0
20241105,163200,6415461405,3865,3865,3865,3865,0
20241105,163100,6415461405,3865,3865,3865,3865,0
20241105,163000,6415461405,3865,3865,3865,3865,0
20241105,162900,6415461405,3865,3865,3865,3865,0
20241105,162800,6415461405,3865,3865,3865,3865,0
20241105,162700,6415461405,3865,3865,3865,3865,0
20241105,162600,6415461405,3865,3865,3865,3865,0
20241105,162500,6415461405,3865,3865,3865,3865,0
20241105,162400,6415461405,3865,3865,3865,3865,0
20241105,162300,6415461405,3865,3865,3865,3865,0
20241105,162200,6415461405,3865,3865,3865,3865,0
20241105,162100,6415461405,3865,3865,3865,3865,0
20241105,162000,6415461405,3865,3865,3865,3865,0
20241105,161900,6415461405,3865,3865,3865,3865,0
20241105,161800,6415461405,3865,3865,3865,3865,0
20241105,161700,6415461405,3865,3865,3865,3865,0
20241105,161600,6415461405,3865,3865,3865,3865,0
20241105,161500,6415461405,3865,3865,3865,3865,8620
20241105,161400,6415461405,3865,3865,3865,3865,0
20241105,161300,6415461405,3865,3865,3865,3865,0
20241105,161200,6415461405,3865,3865,3865,3865,0
20241105,161100,6415461405,3865,3865,3865,3865,0
20241105,161000,6415461405,3865,3865,3865,3865,0
20241105,160900,6415461405,3865,3865,3865,3865,0
20241105,160800,6415461405,3865,3865,3865,3865,0
20241105,160700,6415461405,3865,3865,3865,3865,0
20241105,160600,6415461405,3865,3865,3865,3865,0
20241105,160500,6415461405,3865,3865,3865,3865,0
20241105,160400,6415461405,3865,3865,3865,3865,0
20241105,160300,6415461405,3865,3865,3865,3865,0
20241105,160200,6415461405,3865,3865,3865,3865,0
20241105,160100,6415461405,3865,3865,3865,3865,0
20241105,160000,6415461405,3865,3865,3865,3865,0
20241105,155900,6415461405,3865,3865,3865,3865,0
20241105,155800,6415461405,3865,3865,3865,3865,0
20241105,155700,6415461405,3865,3865,3865,3865,0
20241105,155600,6415461405,3865,3865,3865,3865,0
20241105,155500,6415461405,3865,3865,3865,3865,0
20241105,155400,6415461405,3865,3865,3865,3865,0
20241105,155300,6415461405,3865,3865,3865,3865,0
20241105,155200,6415461405,3865,3865,3865,3865,0
20241105,155100,6415461405,3865,3865,3865,3865,0
20241105,155000,6415461405,3865,3865,3865,3865,0
20241105,154900,6415461405,3865,3865,3865,3865,0
20241105,154800,6415461405,3865,3865,3865,3865,0
20241105,154700,6415461405,3865,3865,3865,3865,0
20241105,154600,6415461405,3865,3865,3865,3865,0
20241105,154500,6415461405,3865,3865,3865,3865,8620
20241105,154400,6415461405,3865,3865,3865,3865,0
20241105,154300,6415461405,3865,3865,3865,3865,0
20241105,154200,6415461405,3865,3865,3865,3865,0
20241105,154100,6415461405,3865,3865,3865,3865,0
20241105,154000,6415461405,3865,3865,3865,3865,0
20241105,153900,6415461405,3865,3865,3865,3865,0
20241105,153800,6415461405,3865,3865,3865,3865,0
20241105,153700,6415461405,3865,3865,3865,3865,0
20241105,153600,6415461405,3865,3865,3865,3865,0
20241105,153500,6415461405,3865,3865,3865,3865,0
20241105,153400,6415461405,3865,3865,3865,3865,0
20241105,153300,6415461405,3865,3865,3865,3865,0
20241105,153200,6415461405,3865,3865,3865,3865,0
20241105,153100,6415461405,3865,3865,3865,3865,0
20241105,153000,6415461405,3865,3865,3865,3865,8620
20241105,152900,6382145105,3855,3855,3855,3855,0
20241105,152800,6382145105,3855,3855,3855,3855,0
20241105,152700,6382145105,3855,3855,3855,3855,0
20241105,152600,6382145105,3855,3855,3855,3855,0
20241105,152500,6382145105,3855,3855,3855,3855,0
20241105,152400,6382145105,3855,3855,3855,3855,0
20241105,152300,6382145105,3855,3855,3855,3855,0
20241105,152200,6382145105,3855,3855,3855,3855,0
20241105,152100,6382145105,3855,3855,3855,3855,0
20241105,152000,6382145105,3855,3855,3855,3855,0
20241105,151900,6382145105,3855,3850,3855,3850,278
20241105,151800,6381074655,3850,3855,3855,3850,7527
20241105,151700,6352095350,3865,3860,3870,3850,5258
20241105,151600,6331820630,3860,3860,3870,3860,1251
20241105,151500,6326980900,3855,3855,3855,3855,146
20241105,151400,6326418070,3855,3875,3880,3855,18022
20241105,151300,6256864725,3875,3870,3875,3870,1470
20241105,151200,6251175810,3870,3870,3870,3870,11
20241105,151100,6251133240,3870,3865,3870,3860,437
20241105,151000,6249445410,3865,3865,3865,3860,859
20241105,150900,6246129600,3860,3865,3865,3860,17
20241105,150800,6246063935,3865,3865,3870,3860,3999
20241105,150700,6230612785,3865,3870,3870,3860,180
20241105,150600,6229917655,3870,3870,3870,3860,1567
20241105,150500,6223867305,3870,3870,3875,3865,1592
20241105,150400,6217707250,3870,3865,3870,3855,1099
20241105,150300,6213462170,3865,3885,3885,3860,5828
20241105,150200,6190955860,3885,3875,3885,3875,286
20241105,150100,6189847525,3875,3875,3875,3865,915
20241105,150000,6186310955,3870,3870,3870,3870,1530
20241105,145900,6180389855,3875,3875,3875,3875,804
20241105,145800,6177274355,3875,3875,3875,3875,200
20241105,145700,6176499355,3880,3880,3880,3880,0
20241105,145600,6176499355,3880,3880,3880,3880,701
20241105,145500,6173779475,3880,3880,3880,3880,0
20241105,145400,6173779475,3880,3875,3880,3875,591
20241105,145300,6171486850,3870,3880,3880,3870,1176
20241105,145200,6166932030,3880,3880,3880,3880,0
20241105,145100,6166932030,3880,3880,3880,3880,1
20241105,145000,6166928150,3875,3875,3875,3875,14
20241105,144900,6166873900,3875,3875,3875,3875,0
20241105,144800,6166873900,3875,3875,3875,3875,233
20241105,144700,6165971025,3875,3875,3875,3875,2
20241105,144600,6165963275,3875,3875,3875,3875,130
20241105,144500,6165459525,3875,3875,3875,3875,418
20241105,144400,6163839775,3880,3880,3880,3880,31
20241105,144300,6163719495,3885,3885,3885,3885,1
20241105,144200,6163715610,3880,3880,3880,3880,1000
20241105,144100,6159835610,3880,3880,3880,3880,0
20241105,144000,6159835610,3880,3870,3880,3870,652
20241105,143900,6157312350,3880,3880,3880,3880,1
20241105,143800,6157308470,3880,3875,3880,3870,71
20241105,143700,6157033605,3875,3870,3875,3870,501
20241105,143600,6155094730,3865,3865,3865,3865,0
20241105,143500,6155094730,3865,3865,3875,3865,1537
20241105,143400,6149141105,3875,3870,3880,3870,1404
20241105,143300,6143707600,3880,3870,3880,3870,247
20241105,143200,6142750505,3880,3880,3880,3880,0
20241105,143100,6142750505,3880,3880,3880,3880,0
20241105,143000,6142750505,3880,3870,3880,3870,112
20241105,142900,6142317055,3880,3880,3880,3880,0
20241105,142800,6142317055,3880,3880,3880,3880,0
20241105,142700,6142317055,3880,3875,3880,3875,1001
20241105,142600,6138438175,3875,3870,3875,3870,322
20241105,142500,6137192030,3870,3865,3870,3865,425
20241105,142400,6135549350,3865,3865,3865,3860,859
20241105,142300,6132229415,3865,3855,3865,3855,3062
20241105,142200,6120417700,3860,3855,3865,3855,1192
20241105,142100,6115822520,3865,3860,3865,3860,737
20241105,142000,6112977695,3865,3865,3865,3865,251
20241105,141900,6112007580,3860,3865,3870,3850,11213
20241105,141800,6068757375,3875,3875,3875,3875,0
20241105,141700,6068757375,3875,3860,3895,3860,1258
20241105,141600,6063899175,3855,3890,3890,3855,10153
20241105,141500,6024655310,3890,3880,3890,3880,125
20241105,141400,6024170300,3880,3880,3890,3880,370
20241105,141300,6022734680,3880,3875,3880,3875,2511
20241105,141200,6013004550,3875,3875,3875,3875,1
20241105,141100,6013000675,3865,3865,3870,3865,220
20241105,141000,6012150365,3865,3870,3875,3855,2693
20241105,140900,6001748220,3860,3865,3875,3860,4629
20241105,140800,5983872630,3875,3865,3875,3865,17
20241105,140700,5983806915,3875,3875,3875,3875,0
20241105,140600,5983806915,3875,3870,3875,3870,12
20241105,140500,5983760435,3875,3865,3875,3865,1534
20241105,140400,5977831255,3865,3880,3880,3860,13964
20241105,140300,5923823375,3875,3875,3875,3875,27
20241105,140200,5923718750,3875,3880,3880,3875,143
20241105,140100,5923164160,3880,3880,3880,3880,40
20241105,140000,5923008960,3880,3885,3890,3880,401
20241105,135900,5921451580,3885,3885,3890,3885,869
20241105,135800,5918075115,3890,3885,3890,3885,31
20241105,135700,5917954530,3880,3880,3880,3880,58
20241105,135600,5917729490,3880,3880,3880,3880,80
20241105,135500,5917419090,3880,3880,3880,3880,1130
20241105,135400,5913034690,3880,3895,3895,3880,2551
20241105,135300,5903112450,3895,3895,3900,3895,4
20241105,135200,5903096865,3900,3895,3900,3895,403
20241105,135100,5901527170,3900,3900,3900,3895,136
20241105,135000,5900996775,3900,3900,3905,3900,606
20241105,134900,5898633345,3905,3905,3905,3905,0
20241105,134800,5898633345,3905,3900,3905,3900,1721
20241105,134700,5891921425,3905,3900,3905,3900,4053
20241105,134600,5876114070,3900,3900,3900,3900,589
20241105,134500,5873816970,3910,3905,3910,3900,1019
20241105,134400,5869837725,3905,3905,3905,3905,337
20241105,134300,5868521740,3910,3910,3910,3905,306
20241105,134200,5867326755,3910,3905,3910,3905,2
20241105,134100,5867318940,3910,3905,3910,3905,334
20241105,134000,5866014665,3910,3905,3910,3905,78
20241105,133900,5865710070,3910,3910,3910,3910,0
20241105,133800,5865710070,3910,3910,3910,3905,83
20241105,133700,5865385550,3910,3910,3910,3910,57
20241105,133600,5865162680,3910,3900,3910,3900,1712
20241105,133500,5858485825,3900,3900,3900,3895,27
20241105,133400,5858380560,3900,3900,3900,3895,19
20241105,133300,5858306470,3900,3900,3900,3895,1620
20241105,133200,5851992675,3905,3905,3905,3905,0
20241105,133100,5851992675,3905,3900,3905,3900,1387
20241105,133000,5846583370,3905,3900,3905,3900,397
20241105,132900,5845035050,3905,3905,3910,3900,228
20241105,132800,5844144715,3910,3905,3910,3905,2008
20241105,132700,5836303460,3910,3905,3910,3900,1142
20241105,132600,5831848925,3915,3920,3925,3905,5456
20241105,132500,5810529320,3925,3905,3925,3905,190
20241105,132400,5809785395,3915,3915,3915,3905,1576
20241105,132300,5803625020,3920,3915,3920,3915,3
20241105,132200,5803613270,3925,3925,3925,3925,0
20241105,132100,5803613270,3925,3930,3930,3915,5106
20241105,132000,5783611340,3930,3930,3930,3930,316
20241105,131900,5782369460,3930,3930,3930,3920,523
20241105,131800,5780316570,3930,3930,3930,3920,836
20241105,131700,5777032870,3920,3925,3930,3920,3874
20241105,131600,5761835745,3925,3930,3930,3925,1816
20241105,131500,5754703865,3930,3925,3930,3925,1228
20241105,131400,5749883395,3920,3920,3920,3920,25
20241105,131300,5749785395,3915,3920,3920,3915,3003
20241105,131200,5738017120,3920,3930,3930,3920,1036
20241105,131100,5733953355,3930,3930,3935,3930,18
20241105,131000,5733882585,3935,3930,3935,3930,206
20241105,130900,5733073000,3930,3925,3930,3925,499
20241105,130800,5731113775,3925,3925,3925,3925,244
20241105,130700,5730156075,3925,3920,3925,3920,3
20241105,130600,5730144310,3925,3925,3925,3925,77
20241105,130500,5729842085,3925,3920,3925,3920,2
20241105,130400,5729834240,3925,3925,3925,3925,2112
20241105,130300,5721544640,3925,3935,3940,3925,8072
20241105,130200,5689781700,3935,3930,3935,3925,2714
20241105,130100,5679111095,3930,3925,3930,3925,1706
20241105,130000,5672407235,3930,3905,3930,3905,5383
20241105,125900,5651306080,3905,3900,3905,3900,586
20241105,125800,5649019580,3910,3900,3910,3900,2128
20241105,125700,5640715355,3905,3920,3925,3905,13982
20241105,125600,5586049205,3925,3915,3925,3915,5
20241105,125500,5586029605,3925,3920,3925,3920,3
20241105,125400,5586017835,3920,3920,3925,3920,37
20241105,125300,5585872755,3925,3925,3925,3920,101
20241105,125200,5585476570,3925,3920,3925,3915,1159
20241105,125100,5580931620,3925,3920,3925,3920,33
20241105,125000,5580802225,3925,3920,3925,3920,197
20241105,124900,5580029970,3930,3920,3930,3920,2216
20241105,124800,5571336480,3925,3920,3930,3920,2355
20241105,124700,5562092835,3925,3920,3925,3915,2971
20241105,124600,5550446385,3920,3915,3925,3915,2255
20241105,124500,5541612190,3915,3910,3915,3910,1512
20241105,124400,5535695265,3910,3905,3915,3905,2076
20241105,124300,5527578460,3905,3920,3925,3905,1126
20241105,124200,5523167610,3920,3905,3920,3905,1864
20241105,124100,5515867585,3905,3905,3905,3905,441
20241105,124000,5514145480,3910,3915,3915,3905,1117
20241105,123900,5509782260,3910,3895,3910,3895,2271
20241105,123800,5500909990,3890,3890,3890,3890,53
20241105,123700,5500703820,3885,3890,3890,3885,50
20241105,123600,5500509560,3895,3895,3900,3890,102
20241105,123500,5500111785,3900,3890,3900,3885,674
20241105,123400,5497491155,3885,3890,3890,3885,30
20241105,123300,5497374595,3895,3890,3895,3885,131
20241105,123200,5496865585,3885,3890,3890,3885,566
20241105,123100,5494665370,3895,3895,3895,3895,32
20241105,123000,5494540730,3895,3895,3895,3895,370
20241105,122900,5493099580,3895,3895,3900,3895,132
20241105,122800,5492585435,3895,3895,3895,3895,2
20241105,122700,5492577645,3890,3890,3900,3890,11
20241105,122600,5492534815,3895,3900,3900,3890,6
20241105,122500,5492511430,3900,3905,3915,3900,424
20241105,122400,5490853765,3905,3890,3920,3885,1702
20241105,122300,5484219910,3895,3890,3895,3890,101
20241105,122200,5483827015,3890,3900,3905,3890,1058
20241105,122100,5479700810,3905,3910,3910,3900,258
20241105,122000,5478694570,3915,3885,3920,3885,14107
20241105,121900,5423633565,3885,3865,3885,3865,10735
20241105,121800,5382094955,3870,3870,3885,3865,2884
20241105,121700,5370934165,3880,3865,3885,3860,10712
20241105,121600,5329545550,3885,3880,3895,3860,12679
20241105,121500,5280491840,3895,3885,3895,3880,676
20241105,121400,5277862005,3895,3890,3900,3885,617
20241105,121300,5275461790,3900,3890,3900,3890,1283
20241105,121200,5270459500,3900,3895,3900,3890,1599
20241105,121100,5264230045,3900,3895,3905,3895,4785
20241105,121000,5245565685,3900,3880,3905,3875,5614
20241105,120900,5223728605,3885,3870,3885,3865,6324
20241105,120800,5199213995,3865,3875,3875,3865,3184
20241105,120700,5186895080,3870,3870,3875,3865,805
20241105,120600,5183779660,3870,3865,3870,3865,2034
20241105,120500,5175913575,3860,3860,3860,3855,519
20241105,120400,5173910325,3870,3880,3880,3855,5624
20241105,120300,5152208150,3870,3885,3885,3870,122
20241105,120200,5151735765,3875,3885,3885,3875,31
20241105,120100,5151615455,3885,3890,3895,3870,516
20241105,120000,5149608295,3890,3895,3895,3890,201
20241105,115900,5148826400,3875,3870,3895,3870,3231
20241105,115800,5136251020,3870,3875,3875,3855,2350
20241105,115700,5127186120,3875,3870,3885,3870,976
20241105,115600,5123398100,3880,3855,3885,3855,5218
20241105,115500,5103253630,3860,3860,3865,3855,2214
20241105,115400,5094711300,3865,3865,3870,3855,1807
20241105,115300,5087734950,3860,3865,3870,3855,13235
20241105,115200,5036628600,3870,3870,3870,3865,3346
20241105,115100,5023684010,3875,3875,3885,3875,2254
20241105,115000,5014944050,3880,3895,3895,3880,1216
20241105,114900,5010214540,3905,3900,3910,3890,2390
20241105,114800,5000901295,3900,3900,3900,3895,1675
20241105,114700,4994369140,3900,3885,3900,3885,5184
20241105,114600,4974167150,3885,3875,3885,3870,1600
20241105,114500,4967961985,3875,3880,3880,3870,155
20241105,114400,4967361700,3870,3880,3885,3865,4620
20241105,114300,4949475305,3880,3900,3900,3875,5136
20241105,114200,4929556130,3890,3895,3900,3885,15478
20241105,114100,4869300500,3905,3890,3905,3885,1119
20241105,114000,4864945740,3890,3880,3890,3875,1720
20241105,113900,4858278360,3875,3885,3890,3865,14187
20241105,113800,4803349105,3885,3895,3900,3875,10364
20241105,113700,4763127175,3900,3890,3905,3890,2905
20241105,113600,4751823675,3905,3910,3910,3890,2424
20241105,113500,4742391585,3910,3910,3910,3895,267
20241105,113400,4741350935,3910,3895,3915,3895,5094
20241105,113300,4721438095,3910,3900,3910,3880,25652
20241105,113200,4621571575,3895,3900,3905,3895,3095
20241105,113100,4609508035,3900,3895,3900,3895,3620
20241105,113000,4595402795,3900,3915,3915,3895,3991
20241105,112900,4579829350,3915,3900,3915,3900,3175
20241105,112800,4567409505,3905,3895,3905,3895,1087
20241105,112700,4563169620,3895,3895,3910,3890,11376
20241105,112600,4518861495,3895,3925,3925,3895,10119
20241105,112500,4479396715,3910,3905,3925,3895,7877
20241105,112400,4448585515,3915,3890,3920,3890,16110
20241105,112300,4385664445,3890,3950,3950,3890,52193
20241105,112200,4181826235,3950,3935,3965,3930,7530
20241105,112100,4152146815,3935,3960,3960,3920,20841
20241105,112000,4070196860,3955,3985,3990,3930,46204
20241105,111900,3887507690,3985,4030,4030,3980,37574
20241105,111800,3737261150,4030,4005,4030,4000,23624
20241105,111700,3642495960,4005,4035,4040,3990,62535
20241105,111600,3391607185,4035,4155,4155,4015,136538
20241105,111500,2835632655,4155,4095,4300,4090,243881
20241105,111400,1813331980,4100,4140,4155,4035,106302
20241105,111300,1378961570,4140,3920,4245,3920,193601
20241105,111200,583429710,3915,3905,3955,3905,15011
20241105,111100,524496365,3910,3875,3910,3870,22972
20241105,111000,434983370,3875,3870,3890,3870,2500
20241105,110900,425268850,3880,3860,3880,3860,15
20241105,110800,425210690,3880,3850,3880,3850,1619
20241105,110700,418966025,3845,3845,3845,3845,1195
20241105,110600,414371250,3840,3840,3840,3840,0
20241105,110500,414371250,3840,3840,3840,3840,0
20241105,110400,414371250,3840,3840,3840,3840,200
20241105,110300,413603250,3845,3840,3845,3840,894
20241105,110200,410169290,3840,3840,3840,3840,800
20241105,110100,407097290,3840,3840,3840,3840,0
20241105,110000,407097290,3840,3840,3840,3840,200
20241105,105900,406329290,3845,3845,3845,3845,500
20241105,105800,404406790,3845,3845,3845,3845,162
20241105,105700,403783900,3845,3845,3845,3845,0
20241105,105600,403783900,3845,3845,3845,3845,14
20241105,105500,403730070,3840,3840,3840,3830,7741
20241105,105400,374060735,3840,3850,3850,3835,17671
20241105,105300,306179080,3855,3855,3855,3855,0
20241105,105200,306179080,3855,3855,3855,3855,85
20241105,105100,305851405,3855,3855,3855,3855,2
20241105,105000,305843695,3845,3845,3845,3845,0
20241105,104900,305843695,3845,3845,3845,3845,1010
20241105,104800,301960245,3845,3845,3845,3845,0
20241105,104700,301960245,3845,3845,3845,3845,500
20241105,104600,300037745,3845,3855,3855,3845,4000
20241105,104500,284638765,3855,3855,3855,3855,133
20241105,104400,284126050,3860,3860,3860,3860,0
20241105,104300,284126050,3860,3860,3860,3860,0
20241105,104200,284126050,3860,3860,3860,3860,0
20241105,104100,284126050,3860,3860,3860,3860,0
20241105,104000,284126050,3860,3860,3860,3860,0
20241105,103900,284126050,3860,3860,3860,3860,0
20241105,103800,284126050,3860,3855,3860,3855,52
20241105,103700,283925555,3860,3860,3860,3860,0
20241105,103600,283925555,3860,3860,3860,3860,0
20241105,103500,283925555,3860,3860,3860,3860,0
20241105,103400,283925555,3860,3860,3860,3860,1
20241105,103300,283921695,3850,3850,3850,3850,0
20241105,103200,283921695,3850,3850,3850,3850,0
20241105,103100,283921695,3850,3850,3850,3850,0
20241105,103000,283921695,3850,3850,3850,3850,0
20241105,102900,283921695,3850,3850,3850,3850,0
20241105,102800,283921695,3850,3885,3885,3850,15180
20241105,102700,225330655,3885,3885,3885,3885,0
20241105,102600,225330655,3885,3880,3900,3880,442
20241105,102500,223610745,3875,3875,3875,3875,1
20241105,102400,223606870,3895,3870,3895,3870,821
20241105,102300,220428225,3870,3865,3870,3865,1459
20241105,102200,214786435,3865,3865,3865,3865,500
20241105,102100,212853935,3865,3865,3865,3865,0
20241105,102000,212853935,3865,3865,3865,3865,0
20241105,101900,212853935,3865,3865,3865,3865,101
20241105,101800,212463570,3875,3860,3895,3860,1879
20241105,101700,205194910,3860,3860,3860,3860,2
20241105,101600,205187190,3850,3860,3860,3850,1317
20241105,101500,200104730,3870,3870,3870,3870,300
20241105,101400,198943730,3855,3865,3865,3850,2430
20241105,101300,189570180,3870,3875,3875,3870,8428
20241105,101200,156936705,3885,3885,3885,3885,0
20241105,101100,156936705,3885,3890,3895,3885,68
20241105,101000,156672510,3880,3880,3880,3880,0
20241105,100900,156672510,3880,3885,3885,3880,412
20241105,100800,155073945,3905,3880,3905,3875,2063
20241105,100700,147037755,3875,3875,3875,3875,130
20241105,100600,146534005,3875,3860,3895,3860,2255
20241105,100500,137785435,3865,3860,3865,3860,729
20241105,100400,134970945,3860,3860,3860,3860,0
20241105,100300,134970945,3860,3860,3860,3860,0
20241105,100200,134970945,3860,3860,3860,3860,0
20241105,100100,134970945,3860,3855,3860,3855,739
20241105,100000,132118565,3855,3855,3855,3855,462
20241105,095900,130337555,3855,3855,3855,3855,10
20241105,095800,130299005,3855,3855,3855,3855,206
20241105,095700,129504875,3860,3855,3860,3855,201
20241105,095600,128729570,3855,3855,3855,3855,308
20241105,095500,127542230,3855,3865,3865,3855,236
20241105,095400,126632150,3870,3870,3870,3870,0
20241105,095300,126632150,3870,3870,3870,3870,0
20241105,095200,126632150,3870,3870,3870,3870,0
20241105,095100,126632150,3870,3870,3870,3870,0
20241105,095000,126632150,3870,3870,3870,3870,0
20241105,094900,126632150,3870,3870,3870,3870,0
20241105,094800,126632150,3870,3860,3870,3860,26
20241105,094700,126531690,3860,3860,3860,3860,188
20241105,094600,125806010,3860,3860,3860,3860,500
20241105,094500,123876010,3855,3855,3855,3855,442
20241105,094400,122172100,3855,3840,3855,3840,5015
20241105,094300,102875225,3835,3840,3840,3835,2134
20241105,094200,94691305,3855,3845,3855,3835,3938
20241105,094100,79531300,3850,3860,3860,3850,5253
20241105,094000,59299600,3875,3870,3875,3870,20
20241105,093900,59222105,3880,3870,3880,3860,1229
20241105,093800,54471750,3870,3870,3870,3870,0
20241105,093700,54471750,3870,3875,3875,3865,749
20241105,093600,51573440,3890,3885,3890,3885,3
20241105,093500,51561780,3880,3885,3890,3880,395
20241105,093400,50029150,3885,3885,3885,3885,1
20241105,093300,50025265,3885,3885,3885,3885,0
20241105,093200,50025265,3885,3885,3885,3885,0
20241105,093100,50025265,3885,3885,3885,3885,0
20241105,093000,50025265,3885,3885,3885,3885,0
20241105,092900,50025265,3885,3885,3885,3885,0
20241105,092800,50025265,3885,3885,3885,3885,0
20241105,092700,50025265,3885,3885,3885,3885,5
20241105,092600,50005840,3885,3885,3885,3885,500
20241105,092500,48063340,3890,3890,3890,3890,1
20241105,092400,48059450,3890,3890,3890,3890,0
20241105,092300,48059450,3890,3890,3890,3890,1
20241105,092200,48055560,3880,3880,3880,3880,0
20241105,092100,48055560,3880,3885,3885,3880,1001
20241105,092000,44169225,3890,3890,3890,3890,1
20241105,091900,44165335,3890,3890,3890,3890,581
20241105,091800,41905245,3890,3890,3890,3890,0
20241105,091700,41905245,3890,3890,3890,3890,0
20241105,091600,41905245,3890,3890,3890,3890,0
20241105,091500,41905245,3890,3890,3890,3890,1200
20241105,091400,37237245,3900,3900,3900,3900,54
20241105,091300,37026645,3900,3905,3905,3900,551
20241105,091200,34877495,3905,3905,3905,3905,50
20241105,091100,34682245,3895,3895,3895,3895,1
20241105,091000,34678350,3890,3890,3890,3890,891
20241105,090900,31212360,3905,3905,3905,3905,0
20241105,090800,31212360,3905,3905,3905,3905,0
20241105,090700,31212360,3905,3905,3905,3905,2
20241105,090600,31204550,3905,3910,3910,3905,307
20241105,090500,30005465,3900,3900,3900,3900,388
20241105,090400,28492265,3900,3900,3900,3900,12
20241105,090300,28445465,3910,3910,3910,3910,444
20241105,090200,26709425,3915,3910,3915,3910,667
20241105,090100,24101150,3880,3880,3880,3880,118
20241105,090000,23643310,3880,3915,3915,3880,6040