stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201700,5003272825,4050,4050,4050,4050,14527
20241115,201600,5003272825,4050,4050,4050,4050,0
20241115,201500,5003272825,4050,4050,4050,4050,0
20241115,201400,5003272825,4050,4050,4050,4050,0
20241115,201300,5003272825,4050,4050,4050,4050,0
20241115,201200,5003272825,4050,4050,4050,4050,0
20241115,201100,5003272825,4050,4050,4050,4050,0
20241115,201000,5003272825,4050,4050,4050,4050,0
20241115,200900,5003272825,4050,4050,4050,4050,0
20241115,200800,5003272825,4050,4050,4050,4050,0
20241115,200700,5003272825,4050,4050,4050,4050,0
20241115,200600,5003272825,4050,4050,4050,4050,0
20241115,200500,5003272825,4050,4050,4050,4050,0
20241115,200400,5003272825,4050,4050,4050,4050,0
20241115,200300,5003272825,4050,4050,4050,4050,0
20241115,200200,5003272825,4050,4050,4050,4050,0
20241115,200100,5003272825,4050,4050,4050,4050,0
20241115,200000,5003272825,4050,4050,4050,4050,0
20241115,195900,5003272825,4050,4050,4050,4050,0
20241115,195800,5003272825,4050,4050,4050,4050,0
20241115,195700,5003272825,4050,4050,4050,4050,0
20241115,195600,5003272825,4050,4050,4050,4050,0
20241115,195500,5003272825,4050,4050,4050,4050,0
20241115,195400,5003272825,4050,4050,4050,4050,0
20241115,195300,5003272825,4050,4050,4050,4050,0
20241115,195200,5003272825,4050,4050,4050,4050,0
20241115,195100,5003272825,4050,4050,4050,4050,0
20241115,195000,5003272825,4050,4050,4050,4050,0
20241115,194900,5003272825,4050,4050,4050,4050,0
20241115,194800,5003272825,4050,4050,4050,4050,0
20241115,194700,5003272825,4050,4050,4050,4050,14527
20241115,194600,5003272825,4050,4050,4050,4050,0
20241115,194500,5003272825,4050,4050,4050,4050,0
20241115,194400,5003272825,4050,4050,4050,4050,0
20241115,194300,5003272825,4050,4050,4050,4050,0
20241115,194200,5003272825,4050,4050,4050,4050,0
20241115,194100,5003272825,4050,4050,4050,4050,0
20241115,194000,5003272825,4050,4050,4050,4050,0
20241115,193900,5003272825,4050,4050,4050,4050,0
20241115,193800,5003272825,4050,4050,4050,4050,0
20241115,193700,5003272825,4050,4050,4050,4050,0
20241115,193600,5003272825,4050,4050,4050,4050,0
20241115,193500,5003272825,4050,4050,4050,4050,0
20241115,193400,5003272825,4050,4050,4050,4050,0
20241115,193300,5003272825,4050,4050,4050,4050,0
20241115,193200,5003272825,4050,4050,4050,4050,0
20241115,193100,5003272825,4050,4050,4050,4050,0
20241115,193000,5003272825,4050,4050,4050,4050,0
20241115,192900,5003272825,4050,4050,4050,4050,0
20241115,192800,5003272825,4050,4050,4050,4050,0
20241115,192700,5003272825,4050,4050,4050,4050,0
20241115,192600,5003272825,4050,4050,4050,4050,0
20241115,192500,5003272825,4050,4050,4050,4050,0
20241115,192400,5003272825,4050,4050,4050,4050,0
20241115,192300,5003272825,4050,4050,4050,4050,0
20241115,192200,5003272825,4050,4050,4050,4050,0
20241115,192100,5003272825,4050,4050,4050,4050,0
20241115,192000,5003272825,4050,4050,4050,4050,0
20241115,191900,5003272825,4050,4050,4050,4050,0
20241115,191800,5003272825,4050,4050,4050,4050,0
20241115,191700,5003272825,4050,4050,4050,4050,14527
20241115,191600,5003272825,4050,4050,4050,4050,0
20241115,191500,5003272825,4050,4050,4050,4050,0
20241115,191400,5003272825,4050,4050,4050,4050,0
20241115,191300,5003272825,4050,4050,4050,4050,0
20241115,191200,5003272825,4050,4050,4050,4050,0
20241115,191100,5003272825,4050,4050,4050,4050,0
20241115,191000,5003272825,4050,4050,4050,4050,0
20241115,190900,5003272825,4050,4050,4050,4050,0
20241115,190800,5003272825,4050,4050,4050,4050,0
20241115,190700,5003272825,4050,4050,4050,4050,0
20241115,190600,5003272825,4050,4050,4050,4050,0
20241115,190500,5003272825,4050,4050,4050,4050,0
20241115,190400,5003272825,4050,4050,4050,4050,0
20241115,190300,5003272825,4050,4050,4050,4050,0
20241115,190200,5003272825,4050,4050,4050,4050,0
20241115,190100,5003272825,4050,4050,4050,4050,0
20241115,190000,5003272825,4050,4050,4050,4050,0
20241115,185900,5003272825,4050,4050,4050,4050,0
20241115,185800,5003272825,4050,4050,4050,4050,0
20241115,185700,5003272825,4050,4050,4050,4050,0
20241115,185600,5003272825,4050,4050,4050,4050,0
20241115,185500,5003272825,4050,4050,4050,4050,0
20241115,185400,5003272825,4050,4050,4050,4050,0
20241115,185300,5003272825,4050,4050,4050,4050,0
20241115,185200,5003272825,4050,4050,4050,4050,0
20241115,185100,5003272825,4050,4050,4050,4050,0
20241115,185000,5003272825,4050,4050,4050,4050,0
20241115,184900,5003272825,4050,4050,4050,4050,0
20241115,184800,5003272825,4050,4050,4050,4050,0
20241115,184700,5003272825,4050,4050,4050,4050,14527
20241115,184600,5003272825,4050,4050,4050,4050,0
20241115,184500,5003272825,4050,4050,4050,4050,0
20241115,184400,5003272825,4050,4050,4050,4050,0
20241115,184300,5003272825,4050,4050,4050,4050,0
20241115,184200,5003272825,4050,4050,4050,4050,0
20241115,184100,5003272825,4050,4050,4050,4050,0
20241115,184000,5003272825,4050,4050,4050,4050,0
20241115,183900,5003272825,4050,4050,4050,4050,0
20241115,183800,5003272825,4050,4050,4050,4050,0
20241115,183700,5003272825,4050,4050,4050,4050,0
20241115,183600,5003272825,4050,4050,4050,4050,0
20241115,183500,5003272825,4050,4050,4050,4050,0
20241115,183400,5003272825,4050,4050,4050,4050,0
20241115,183300,5003272825,4050,4050,4050,4050,0
20241115,183200,5003272825,4050,4050,4050,4050,0
20241115,183100,5003272825,4050,4050,4050,4050,0
20241115,183000,5003272825,4050,4050,4050,4050,0
20241115,182900,5003272825,4050,4050,4050,4050,0
20241115,182800,5003272825,4050,4050,4050,4050,0
20241115,182700,5003272825,4050,4050,4050,4050,0
20241115,182600,5003272825,4050,4050,4050,4050,0
20241115,182500,5003272825,4050,4050,4050,4050,0
20241115,182400,5003272825,4050,4050,4050,4050,0
20241115,182300,5003272825,4050,4050,4050,4050,0
20241115,182200,5003272825,4050,4050,4050,4050,0
20241115,182100,5003272825,4050,4050,4050,4050,0
20241115,182000,5003272825,4050,4050,4050,4050,0
20241115,181900,5003272825,4050,4050,4050,4050,0
20241115,181800,5003272825,4050,4050,4050,4050,0
20241115,181700,5003272825,4050,4050,4050,4050,14527
20241115,181600,5003272825,4050,4050,4050,4050,0
20241115,181500,5003272825,4050,4050,4050,4050,0
20241115,181400,5003272825,4050,4050,4050,4050,0
20241115,181300,5003272825,4050,4050,4050,4050,0
20241115,181200,5003272825,4050,4050,4050,4050,0
20241115,181100,5003272825,4050,4050,4050,4050,0
20241115,181000,5003272825,4050,4050,4050,4050,0
20241115,180900,5003272825,4050,4050,4050,4050,0
20241115,180800,5003272825,4050,4050,4050,4050,0
20241115,180700,5003272825,4050,4050,4050,4050,0
20241115,180600,5003272825,4050,4050,4050,4050,0
20241115,180500,5003272825,4050,4050,4050,4050,0
20241115,180400,5003272825,4050,4050,4050,4050,0
20241115,180300,5003272825,4050,4050,4050,4050,0
20241115,180200,5003272825,4050,4050,4050,4050,0
20241115,180100,5003272825,4050,4050,4050,4050,0
20241115,180000,5003272825,4050,4050,4050,4050,0
20241115,175900,5003272825,4050,4050,4050,4050,0
20241115,175800,5003272825,4050,4050,4050,4050,0
20241115,175700,5003272825,4050,4050,4050,4050,0
20241115,175600,5003272825,4050,4050,4050,4050,0
20241115,175500,5003272825,4050,4050,4050,4050,0
20241115,175400,5003272825,4050,4050,4050,4050,0
20241115,175300,5003272825,4050,4050,4050,4050,0
20241115,175200,5003272825,4050,4050,4050,4050,0
20241115,175100,5003272825,4050,4050,4050,4050,0
20241115,175000,5003272825,4050,4050,4050,4050,0
20241115,174900,5003272825,4050,4050,4050,4050,0
20241115,174800,5003272825,4050,4050,4050,4050,0
20241115,174700,5003272825,4050,4050,4050,4050,14527
20241115,174600,5003272825,4050,4050,4050,4050,0
20241115,174500,5003272825,4050,4050,4050,4050,0
20241115,174400,5003272825,4050,4050,4050,4050,0
20241115,174300,5003272825,4050,4050,4050,4050,0
20241115,174200,5003272825,4050,4050,4050,4050,0
20241115,174100,5003272825,4050,4050,4050,4050,0
20241115,174000,5003272825,4050,4050,4050,4050,0
20241115,173900,5003272825,4050,4050,4050,4050,0
20241115,173800,5003272825,4050,4050,4050,4050,0
20241115,173700,5003272825,4050,4050,4050,4050,0
20241115,173600,5003272825,4050,4050,4050,4050,0
20241115,173500,5003272825,4050,4050,4050,4050,0
20241115,173400,5003272825,4050,4050,4050,4050,0
20241115,173300,5003272825,4050,4050,4050,4050,0
20241115,173200,5003272825,4050,4050,4050,4050,0
20241115,173100,5003272825,4050,4050,4050,4050,0
20241115,173000,5003272825,4050,4050,4050,4050,0
20241115,172900,5003272825,4050,4050,4050,4050,0
20241115,172800,5003272825,4050,4050,4050,4050,0
20241115,172700,5003272825,4050,4050,4050,4050,0
20241115,172600,5003272825,4050,4050,4050,4050,0
20241115,172500,5003272825,4050,4050,4050,4050,0
20241115,172400,5003272825,4050,4050,4050,4050,0
20241115,172300,5003272825,4050,4050,4050,4050,0
20241115,172200,5003272825,4050,4050,4050,4050,0
20241115,172100,5003272825,4050,4050,4050,4050,0
20241115,172000,5003272825,4050,4050,4050,4050,0
20241115,171900,5003272825,4050,4050,4050,4050,0
20241115,171800,5003272825,4050,4050,4050,4050,0
20241115,171700,5003272825,4050,4050,4050,4050,14527
20241115,171600,5003272825,4050,4050,4050,4050,0
20241115,171500,5003272825,4050,4050,4050,4050,0
20241115,171400,5003272825,4050,4050,4050,4050,0
20241115,171300,5003272825,4050,4050,4050,4050,0
20241115,171200,5003272825,4050,4050,4050,4050,0
20241115,171100,5003272825,4050,4050,4050,4050,0
20241115,171000,5003272825,4050,4050,4050,4050,0
20241115,170900,5003272825,4050,4050,4050,4050,0
20241115,170800,5003272825,4050,4050,4050,4050,0
20241115,170700,5003272825,4050,4050,4050,4050,0
20241115,170600,5003272825,4050,4050,4050,4050,0
20241115,170500,5003272825,4050,4050,4050,4050,0
20241115,170400,5003272825,4050,4050,4050,4050,0
20241115,170300,5003272825,4050,4050,4050,4050,0
20241115,170200,5003272825,4050,4050,4050,4050,0
20241115,170100,5003272825,4050,4050,4050,4050,0
20241115,170000,5003272825,4050,4050,4050,4050,0
20241115,165900,5003272825,4050,4050,4050,4050,0
20241115,165800,5003272825,4050,4050,4050,4050,0
20241115,165700,5003272825,4050,4050,4050,4050,0
20241115,165600,5003272825,4050,4050,4050,4050,0
20241115,165500,5003272825,4050,4050,4050,4050,0
20241115,165400,5003272825,4050,4050,4050,4050,0
20241115,165300,5003272825,4050,4050,4050,4050,0
20241115,165200,5003272825,4050,4050,4050,4050,0
20241115,165100,5003272825,4050,4050,4050,4050,0
20241115,165000,5003272825,4050,4050,4050,4050,0
20241115,164900,5003272825,4050,4050,4050,4050,0
20241115,164800,5003272825,4050,4050,4050,4050,0
20241115,164700,5003272825,4050,4050,4050,4050,14527
20241115,164600,5003272825,4050,4050,4050,4050,0
20241115,164500,5003272825,4050,4050,4050,4050,0
20241115,164400,5003272825,4050,4050,4050,4050,0
20241115,164300,5003272825,4050,4050,4050,4050,0
20241115,164200,5003272825,4050,4050,4050,4050,0
20241115,164100,5003272825,4050,4050,4050,4050,0
20241115,164000,5003272825,4050,4050,4050,4050,0
20241115,163900,5003272825,4050,4050,4050,4050,0
20241115,163800,5003272825,4050,4050,4050,4050,0
20241115,163700,5003272825,4050,4050,4050,4050,0
20241115,163600,5003272825,4050,4050,4050,4050,0
20241115,163500,5003272825,4050,4050,4050,4050,0
20241115,163400,5003272825,4050,4050,4050,4050,0
20241115,163300,5003272825,4050,4050,4050,4050,0
20241115,163200,5003272825,4050,4050,4050,4050,0
20241115,163100,5003272825,4050,4050,4050,4050,0
20241115,163000,5003272825,4050,4050,4050,4050,0
20241115,162900,5003272825,4050,4050,4050,4050,0
20241115,162800,5003272825,4050,4050,4050,4050,0
20241115,162700,5003272825,4050,4050,4050,4050,0
20241115,162600,5003272825,4050,4050,4050,4050,0
20241115,162500,5003272825,4050,4050,4050,4050,0
20241115,162400,5003272825,4050,4050,4050,4050,0
20241115,162300,5003272825,4050,4050,4050,4050,0
20241115,162200,5003272825,4050,4050,4050,4050,0
20241115,162100,5003272825,4050,4050,4050,4050,0
20241115,162000,5003272825,4050,4050,4050,4050,0
20241115,161900,5003272825,4050,4050,4050,4050,0
20241115,161800,5003272825,4050,4050,4050,4050,0
20241115,161700,5003272825,4050,4050,4050,4050,14527
20241115,161600,5003272825,4050,4050,4050,4050,0
20241115,161500,5003272825,4050,4050,4050,4050,0
20241115,161400,5003272825,4050,4050,4050,4050,0
20241115,161300,5003272825,4050,4050,4050,4050,0
20241115,161200,5003272825,4050,4050,4050,4050,0
20241115,161100,5003272825,4050,4050,4050,4050,0
20241115,161000,5003272825,4050,4050,4050,4050,0
20241115,160900,5003272825,4050,4050,4050,4050,0
20241115,160800,5003272825,4050,4050,4050,4050,0
20241115,160700,5003272825,4050,4050,4050,4050,0
20241115,160600,5003272825,4050,4050,4050,4050,0
20241115,160500,5003272825,4050,4050,4050,4050,0
20241115,160400,5003272825,4050,4050,4050,4050,0
20241115,160300,5003272825,4050,4050,4050,4050,0
20241115,160200,5003272825,4050,4050,4050,4050,0
20241115,160100,5003272825,4050,4050,4050,4050,0
20241115,160000,5003272825,4050,4050,4050,4050,0
20241115,155900,5003272825,4050,4050,4050,4050,0
20241115,155800,5003272825,4050,4050,4050,4050,0
20241115,155700,5003272825,4050,4050,4050,4050,0
20241115,155600,5003272825,4050,4050,4050,4050,0
20241115,155500,5003272825,4050,4050,4050,4050,0
20241115,155400,5003272825,4050,4050,4050,4050,0
20241115,155300,5003272825,4050,4050,4050,4050,0
20241115,155200,5003272825,4050,4050,4050,4050,0
20241115,155100,5003272825,4050,4050,4050,4050,0
20241115,155000,5003272825,4050,4050,4050,4050,0
20241115,154900,5003272825,4050,4050,4050,4050,0
20241115,154800,5003272825,4050,4050,4050,4050,0
20241115,154700,5003272825,4050,4050,4050,4050,14527
20241115,154600,5003272825,4050,4050,4050,4050,0
20241115,154500,5003272825,4050,4050,4050,4050,0
20241115,154400,5003272825,4050,4050,4050,4050,0
20241115,154300,5003272825,4050,4050,4050,4050,0
20241115,154200,5003272825,4050,4050,4050,4050,0
20241115,154100,5003272825,4050,4050,4050,4050,0
20241115,154000,5003272825,4050,4050,4050,4050,0
20241115,153900,5003272825,4050,4050,4050,4050,0
20241115,153800,5003272825,4050,4050,4050,4050,0
20241115,153700,5003272825,4050,4050,4050,4050,0
20241115,153600,5003272825,4050,4050,4050,4050,0
20241115,153500,5003272825,4050,4050,4050,4050,0
20241115,153400,5003272825,4050,4050,4050,4050,0
20241115,153300,5003272825,4050,4050,4050,4050,0
20241115,153200,5003272825,4050,4050,4050,4050,0
20241115,153100,5003272825,4050,4050,4050,4050,0
20241115,153000,5003272825,4050,4050,4050,4050,14527
20241115,152900,4944438475,4060,4060,4060,4060,0
20241115,152800,4944438475,4060,4060,4060,4060,0
20241115,152700,4944438475,4060,4060,4060,4060,0
20241115,152600,4944438475,4060,4060,4060,4060,0
20241115,152500,4944438475,4060,4060,4060,4060,0
20241115,152400,4944438475,4060,4060,4060,4060,0
20241115,152300,4944438475,4060,4060,4060,4060,0
20241115,152200,4944438475,4060,4060,4060,4060,0
20241115,152100,4944438475,4060,4060,4060,4060,0
20241115,152000,4944438475,4060,4060,4060,4060,0
20241115,151900,4944438475,4060,4045,4060,4045,1349
20241115,151800,4938963000,4045,4045,4045,4045,5
20241115,151700,4938942775,4045,4050,4050,4045,709
20241115,151600,4936071345,4050,4055,4060,4050,1854
20241115,151500,4928553380,4055,4050,4055,4050,443
20241115,151400,4926759195,4050,4045,4055,4045,574
20241115,151300,4924435275,4045,4045,4050,4045,843
20241115,151200,4921021870,4050,4030,4050,4030,284
20241115,151100,4919873515,4030,4030,4035,4030,363
20241115,151000,4918409920,4030,4030,4035,4030,959
20241115,150900,4914540770,4030,4030,4035,4030,609
20241115,150800,4912086460,4030,4040,4045,4030,3598
20241115,150700,4897573250,4065,4065,4065,4035,32326
20241115,150600,4766989030,4065,4060,4065,4060,125
20241115,150500,4766481495,4060,4065,4070,4060,2005
20241115,150400,4758336095,4070,4070,4070,4060,2761
20241115,150300,4747108335,4075,4070,4075,4070,371
20241115,150200,4745598300,4070,4080,4080,4070,2422
20241115,150100,4735738270,4080,4075,4080,4075,338
20241115,150000,4734360380,4070,4080,4080,4070,163
20241115,145900,4733696290,4080,4090,4090,4080,9785
20241115,145800,4693675760,4085,4085,4085,4075,1087
20241115,145700,4689240535,4085,4095,4095,4085,2600
20241115,145600,4678612330,4095,4070,4095,4070,7699
20241115,145500,4647169065,4070,4075,4075,4070,2025
20241115,145400,4638926280,4080,4080,4080,4075,417
20241115,145300,4637226940,4070,4080,4080,4070,1127
20241115,145200,4632632675,4070,4085,4085,4070,882
20241115,145100,4629037850,4085,4075,4085,4075,3325
20241115,145000,4615473815,4075,4080,4080,4070,1449
20241115,144900,4609574135,4080,4080,4080,4080,50
20241115,144800,4609370135,4080,4080,4080,4075,646
20241115,144700,4606734525,4080,4080,4090,4080,1077
20241115,144600,4602330975,4080,4075,4080,4070,6446
20241115,144500,4576054140,4075,4070,4075,4070,347
20241115,144400,4574641785,4075,4095,4095,4075,10720
20241115,144300,4530913755,4095,4095,4100,4090,1744
20241115,144200,4523772010,4100,4085,4105,4085,21810
20241115,144100,4434422935,4080,4085,4085,4080,1041
20241115,144000,4430173560,4085,4080,4085,4080,2002
20241115,143900,4421997615,4080,4075,4085,4075,5081
20241115,143800,4401254095,4080,4070,4080,4070,1279
20241115,143700,4396044235,4065,4085,4085,4065,4493
20241115,143600,4377739635,4085,4065,4085,4065,17794
20241115,143500,4305245865,4065,4060,4065,4055,1693
20241115,143400,4298369160,4055,4050,4060,4045,949
20241115,143300,4294518445,4050,4060,4060,4050,4821
20241115,143200,4274947145,4050,4040,4070,4035,1934
20241115,143100,4267115610,4040,4040,4045,4035,34
20241115,143000,4266978240,4045,4030,4045,4030,434
20241115,142900,4265228350,4030,4030,4035,4030,1483
20241115,142800,4259251855,4025,4025,4025,4020,2193
20241115,142700,4250425060,4015,4010,4025,4010,2646
20241115,142600,4239794740,4010,4030,4030,4010,3836
20241115,142500,4224364360,4030,4030,4030,4030,95
20241115,142400,4223981510,4035,4015,4045,4015,1710
20241115,142300,4217086265,4010,4030,4030,3980,15568
20241115,142200,4154690490,4035,4050,4050,4020,7233
20241115,142100,4125502675,4050,4075,4080,4050,13706
20241115,142000,4069863750,4065,4060,4065,4055,5407
20241115,141900,4047906335,4060,4065,4075,4060,17916
20241115,141800,3975112010,4075,4080,4105,4065,12410
20241115,141700,3924413980,4080,4065,4080,4050,6373
20241115,141600,3898514825,4065,4090,4135,4035,56050
20241115,141500,3668950315,4100,4075,4120,4045,34065
20241115,141400,3530035845,4080,4025,4130,4010,62763
20241115,141300,3273359995,4025,4080,4120,3995,61051
20241115,141200,3026219130,4070,4030,4150,4025,76692
20241115,141100,2712947215,4030,4025,4035,4020,1754
20241115,141000,2705881570,4025,4025,4030,4020,2541
20241115,140900,2695648280,4020,4015,4020,4015,670
20241115,140800,2692955630,4010,4015,4015,4010,650
20241115,140700,2690348990,4015,4010,4015,4010,49
20241115,140600,2690152365,4010,4015,4015,4010,514
20241115,140500,2688091190,4010,4015,4020,4010,2128
20241115,140400,2679546595,4015,4015,4015,4015,593
20241115,140300,2677165700,4010,4010,4015,4010,199
20241115,140200,2676367625,4010,4010,4010,4010,100
20241115,140100,2675966625,4015,4015,4015,4010,614
20241115,140000,2673502430,4015,4010,4015,4010,1314
20241115,135900,2668232490,4005,4005,4005,4005,0
20241115,135800,2668232490,4005,4005,4005,4005,694
20241115,135700,2665453020,4010,4010,4010,4005,323
20241115,135600,2664157800,4005,4000,4005,4000,2186
20241115,135500,2655413695,4000,4000,4000,4000,278
20241115,135400,2654301695,4010,3990,4010,3990,5363
20241115,135300,2632875735,3990,3990,3990,3990,3258
20241115,135200,2619876315,3990,3995,3995,3990,4906
20241115,135100,2600277100,3990,3995,3995,3990,57
20241115,135000,2600049635,3990,3995,3995,3990,564
20241115,134900,2597796585,3990,4015,4020,3990,18102
20241115,134800,2525310665,4015,4010,4020,4005,1167
20241115,134700,2520626090,4010,4010,4010,4010,28
20241115,134600,2520513810,4005,3995,4005,3995,337
20241115,134500,2519165025,3995,3995,3995,3995,0
20241115,134400,2519165025,3995,3995,3995,3995,18
20241115,134300,2519093115,3990,3990,3990,3990,1
20241115,134200,2519089125,3990,3990,3990,3990,200
20241115,134100,2518291125,3980,3990,3995,3975,5408
20241115,134000,2496740710,3995,4005,4005,3995,1720
20241115,133900,2489864920,4000,4000,4005,4000,957
20241115,133800,2486036870,4000,3995,4000,3995,18
20241115,133700,2485964875,3995,3995,3995,3995,3700
20241115,133600,2471183375,3990,3990,3995,3990,780
20241115,133500,2468070905,3990,3985,3990,3985,112
20241115,133400,2467624125,3985,3985,3990,3985,809
20241115,133300,2464400225,3990,3990,3990,3990,556
20241115,133200,2462181785,3990,3990,3995,3990,898
20241115,133100,2458596655,3990,3995,3995,3990,744
20241115,133000,2455625625,3995,3995,3995,3990,116
20241115,132900,2455162705,3995,3995,3995,3990,1750
20241115,132800,2448172455,3995,3995,3995,3995,8
20241115,132700,2448140495,3995,3985,3995,3985,1346
20241115,132600,2442766455,3980,3960,3985,3960,11656
20241115,132500,2396434655,3965,3970,3970,3965,631
20241115,132400,2393932705,3970,3970,3970,3970,10
20241115,132300,2393893005,3970,3965,3970,3965,43
20241115,132200,2393722470,3960,3965,3965,3960,300
20241115,132100,2392534435,3960,3965,3965,3960,500
20241115,132000,2390554390,3960,3965,3965,3960,1538
20241115,131900,2384462855,3965,3965,3965,3965,525
20241115,131800,2382381230,3960,3960,3960,3960,0
20241115,131700,2382381230,3960,3960,3965,3960,557
20241115,131600,2380172745,3960,3970,3970,3960,377
20241115,131500,2378676990,3970,3970,3970,3970,773
20241115,131400,2375608180,3970,3980,3980,3965,2278
20241115,131300,2366560985,3980,3985,3985,3980,389
20241115,131200,2365012400,3980,3980,3980,3980,0
20241115,131100,2365012400,3980,3980,3990,3980,1643
20241115,131000,2358462225,3980,3980,3980,3980,164
20241115,130900,2357809505,3975,3975,3975,3975,142
20241115,130800,2357245055,3970,3975,3975,3965,130
20241115,130700,2356728955,3970,3975,3980,3970,763
20241115,130600,2353695940,3970,3960,3975,3960,3460
20241115,130500,2339973315,3950,3950,3965,3945,10349
20241115,130400,2298994850,3950,3950,3950,3950,260
20241115,130300,2297967850,3945,3950,3950,3945,15
20241115,130200,2297908635,3945,3945,3945,3945,235
20241115,130100,2296981560,3945,3945,3945,3945,110
20241115,130000,2296547610,3945,3945,3945,3940,56
20241115,125900,2296326745,3945,3945,3945,3940,118
20241115,125800,2295861735,3945,3940,3945,3940,208
20241115,125700,2295041180,3945,3945,3945,3945,42
20241115,125600,2294875490,3945,3945,3945,3945,531
20241115,125500,2292780695,3935,3945,3945,3935,183
20241115,125400,2292060240,3940,3940,3940,3940,483
20241115,125300,2290157220,3940,3935,3940,3935,729
20241115,125200,2287288390,3940,3940,3940,3940,560
20241115,125100,2285081990,3940,3935,3940,3935,45
20241115,125000,2284904695,3940,3935,3940,3935,406
20241115,124900,2283305145,3935,3940,3940,3935,196
20241115,124800,2282533405,3940,3940,3940,3935,1076
20241115,124700,2278297415,3940,3940,3940,3940,43
20241115,124600,2278127995,3940,3940,3940,3935,671
20241115,124500,2275485355,3940,3940,3940,3940,151
20241115,124400,2274890415,3940,3940,3940,3940,224
20241115,124300,2274007855,3935,3940,3940,3935,97
20241115,124200,2273626060,3940,3940,3940,3940,42
20241115,124100,2273460580,3935,3935,3935,3935,226
20241115,124000,2272571270,3935,3930,3935,3930,286
20241115,123900,2271447065,3930,3925,3930,3925,2010
20241115,123800,2263550950,3925,3925,3925,3925,714
20241115,123700,2260748500,3925,3925,3925,3925,1091
20241115,123600,2256466325,3925,3925,3925,3925,216
20241115,123500,2255618525,3925,3925,3925,3925,3054
20241115,123400,2243631575,3925,3925,3925,3925,218
20241115,123300,2242775925,3925,3925,3925,3920,259
20241115,123200,2241760210,3920,3920,3920,3920,2752
20241115,123100,2230972370,3920,3915,3920,3915,269
20241115,123000,2229918370,3915,3915,3915,3915,132
20241115,122900,2229401590,3915,3915,3915,3915,208
20241115,122800,2228587270,3905,3905,3920,3905,721
20241115,122700,2225771240,3905,3915,3915,3900,12293
20241115,122600,2177779545,3915,3915,3915,3915,12
20241115,122500,2177732565,3915,3915,3915,3915,621
20241115,122400,2175301350,3915,3915,3915,3915,44
20241115,122300,2175129090,3915,3915,3915,3910,520
20241115,122200,2173093295,3915,3915,3915,3915,546
20241115,122100,2170955705,3915,3915,3915,3915,476
20241115,122000,2169092165,3910,3915,3915,3910,215
20241115,121900,2168251440,3915,3920,3920,3915,542
20241115,121800,2166128600,3920,3920,3920,3920,348
20241115,121700,2164764440,3915,3915,3915,3915,85
20241115,121600,2164431665,3915,3915,3915,3915,356
20241115,121500,2163037925,3915,3915,3915,3915,180
20241115,121400,2162333225,3915,3910,3915,3910,486
20241115,121300,2160432785,3915,3915,3915,3915,214
20241115,121200,2159594975,3915,3915,3915,3915,358
20241115,121100,2158193405,3915,3915,3915,3915,35
20241115,121000,2158056380,3905,3920,3920,3905,919
20241115,120900,2154460865,3915,3910,3920,3910,850
20241115,120800,2151134265,3910,3905,3910,3905,37
20241115,120700,2150989605,3910,3910,3910,3910,54
20241115,120600,2150778465,3905,3910,3910,3905,347
20241115,120500,2149421700,3905,3910,3910,3905,209
20241115,120400,2148604515,3910,3910,3910,3910,348
20241115,120300,2147243835,3910,3910,3910,3910,118
20241115,120200,2146782455,3905,3910,3910,3905,419
20241115,120100,2145144560,3910,3910,3910,3910,42
20241115,120000,2144980340,3910,3910,3910,3910,458
20241115,115900,2143189560,3905,3910,3910,3905,235
20241115,115800,2142271710,3905,3910,3910,3905,519
20241115,115700,2140243680,3905,3910,3910,3905,283
20241115,115600,2139138480,3915,3910,3915,3910,439
20241115,115500,2137421815,3910,3905,3910,3905,104
20241115,115400,2137015285,3905,3915,3915,3905,779
20241115,115300,2133968715,3915,3915,3915,3915,109
20241115,115200,2133541980,3910,3910,3915,3910,627
20241115,115100,2131090195,3910,3910,3910,3910,92
20241115,115000,2130730475,3905,3900,3905,3900,433
20241115,114900,2129041625,3900,3900,3900,3900,115
20241115,114800,2128593125,3900,3900,3900,3900,46
20241115,114700,2128413725,3900,3900,3900,3900,335
20241115,114600,2127107225,3895,3910,3910,3895,250
20241115,114500,2126132790,3905,3905,3905,3905,17
20241115,114400,2126066405,3905,3905,3905,3905,903
20241115,114300,2122540190,3905,3905,3905,3905,52
20241115,114200,2122337130,3905,3905,3905,3905,52
20241115,114100,2122134070,3905,3905,3905,3905,36
20241115,114000,2121993490,3905,3905,3905,3905,49
20241115,113900,2121802145,3905,3905,3905,3905,10
20241115,113800,2121763095,3905,3905,3905,3905,36
20241115,113700,2121622515,3905,3900,3905,3900,139
20241115,113600,2121080240,3900,3890,3900,3890,2037
20241115,113500,2113145230,3885,3885,3885,3885,38
20241115,113400,2112997600,3890,3890,3890,3880,3801
20241115,113300,2098234755,3890,3910,3910,3885,14151
20241115,113200,2043145210,3915,3910,3925,3905,443
20241115,113100,2041411765,3910,3905,3910,3905,838
20241115,113000,2038139170,3905,3900,3905,3900,545
20241115,112900,2036013445,3900,3890,3900,3890,3605
20241115,112800,2021979435,3890,3890,3890,3890,49
20241115,112700,2021788825,3890,3890,3890,3890,932
20241115,112600,2018163345,3895,3890,3895,3890,544
20241115,112500,2016046965,3895,3915,3915,3895,7453
20241115,112400,1986954065,3915,3920,3925,3915,909
20241115,112300,1983393405,3915,3925,3925,3915,65
20241115,112200,1983138540,3915,3925,3925,3915,289
20241115,112100,1982006730,3920,3925,3925,3920,11
20241115,112000,1981963560,3925,3920,3925,3920,38
20241115,111900,1981814425,3920,3920,3920,3920,44
20241115,111800,1981641945,3920,3925,3925,3920,575
20241115,111700,1979387895,3925,3925,3925,3925,48
20241115,111600,1979199495,3925,3925,3925,3925,142
20241115,111500,1978642145,3930,3930,3930,3930,10
20241115,111400,1978602845,3925,3925,3925,3925,31
20241115,111300,1978481170,3930,3925,3930,3925,38
20241115,111200,1978331845,3925,3940,3940,3925,1263
20241115,111100,1973370130,3945,3945,3945,3945,53
20241115,111000,1973161045,3945,3945,3945,3945,43
20241115,110900,1972991410,3940,3935,3940,3935,71
20241115,110800,1972712020,3940,3935,3940,3935,202
20241115,110700,1971916890,3940,3940,3940,3940,44
20241115,110600,1971743530,3940,3940,3940,3940,45
20241115,110500,1971566230,3935,3935,3935,3935,136
20241115,110400,1971031070,3935,3935,3935,3930,1249
20241115,110300,1966120660,3935,3940,3940,3935,1420
20241115,110200,1960532460,3940,3940,3945,3940,4362
20241115,110100,1943346000,3950,3955,3955,3950,43
20241115,110000,1943176115,3955,3960,3960,3950,566
20241115,105900,1940936115,3960,3955,3965,3950,694
20241115,105800,1938190575,3950,3955,3960,3950,1867
20241115,105700,1930804120,3950,3940,3950,3930,2848
20241115,105600,1919573245,3940,3940,3950,3940,1331
20241115,105500,1914324180,3940,3950,3950,3940,674
20241115,105400,1911668185,3950,3950,3950,3945,2625
20241115,105300,1901299585,3945,3940,3950,3940,595
20241115,105200,1898953205,3935,3935,3935,3930,240
20241115,105100,1898008810,3925,3925,3930,3925,294
20241115,105000,1896853845,3935,3940,3940,3925,2415
20241115,104900,1887366130,3940,3910,3940,3910,9702
20241115,104800,1849279440,3915,3915,3915,3905,630
20241115,104700,1846815030,3920,3915,3920,3915,3232
20241115,104600,1834146055,3915,3915,3920,3915,880
20241115,104500,1830699605,3920,3915,3920,3915,1488
20241115,104400,1824873030,3915,3910,3915,3910,585
20241115,104300,1822585505,3910,3910,3910,3910,444
20241115,104200,1820849465,3900,3900,3905,3895,5454
20241115,104100,1799574470,3905,3895,3905,3895,1354
20241115,104000,1794289850,3895,3905,3905,3895,903
20241115,103900,1790769095,3900,3900,3910,3900,1774
20241115,103800,1783848140,3900,3895,3900,3895,1746
20241115,103700,1777047285,3895,3890,3895,3890,307
20241115,103600,1775852880,3895,3895,3895,3895,248
20241115,103500,1774886920,3890,3885,3895,3885,262
20241115,103400,1773867525,3885,3890,3890,3885,53
20241115,103300,1773661440,3880,3875,3880,3875,49
20241115,103200,1773471345,3880,3885,3885,3880,52
20241115,103100,1773269365,3885,3885,3885,3875,271
20241115,103000,1772217030,3885,3880,3890,3880,823
20241115,102900,1769021155,3880,3880,3880,3875,48
20241115,102800,1768834920,3875,3880,3880,3875,45
20241115,102700,1768660370,3870,3880,3880,3870,900
20241115,102600,1765174300,3885,3885,3885,3885,46
20241115,102500,1764995590,3885,3875,3885,3870,2758
20241115,102400,1754308125,3875,3880,3890,3875,3358
20241115,102300,1741279810,3880,3880,3880,3880,53
20241115,102200,1741074170,3875,3875,3875,3875,36
20241115,102100,1740934670,3865,3870,3875,3865,275
20241115,102000,1739870615,3870,3865,3875,3865,5093
20241115,101900,1720160630,3870,3870,3870,3870,126
20241115,101800,1719673010,3870,3870,3870,3865,44
20241115,101700,1719502735,3870,3870,3870,3865,237
20241115,101600,1718586505,3870,3870,3870,3870,35
20241115,101500,1718451055,3860,3870,3870,3860,536
20241115,101400,1716381910,3870,3860,3870,3860,317
20241115,101300,1715157930,3860,3860,3860,3855,7787
20241115,101200,1685137010,3870,3860,3870,3860,5287
20241115,101100,1664694670,3860,3880,3880,3860,13269
20241115,101000,1613460395,3880,3880,3880,3880,38
20241115,100900,1613312955,3870,3870,3870,3870,30
20241115,100800,1613196855,3880,3880,3880,3870,248
20241115,100700,1612234645,3880,3885,3885,3880,2029
20241115,100600,1604361775,3880,3885,3885,3880,494
20241115,100500,1602444590,3885,3880,3885,3880,1396
20241115,100400,1597025180,3880,3880,3885,3880,1724
20241115,100300,1590334080,3875,3865,3875,3865,1002
20241115,100200,1586461330,3875,3885,3885,3855,13546
20241115,100100,1534071970,3890,3900,3915,3885,5530
20241115,100000,1512532880,3910,3905,3910,3905,657
20241115,095900,1509964140,3905,3900,3910,3900,704
20241115,095800,1507214670,3905,3910,3910,3905,264
20241115,095700,1506183570,3910,3915,3915,3910,183
20241115,095600,1505467140,3915,3910,3915,3910,1671
20241115,095500,1498932975,3920,3930,3930,3915,2552
20241115,095400,1488933790,3925,3925,3925,3925,258
20241115,095300,1487921140,3925,3920,3925,3920,231
20241115,095200,1487014835,3925,3930,3930,3925,171
20241115,095100,1486343485,3930,3930,3930,3925,1374
20241115,095000,1480944305,3935,3935,3935,3935,161
20241115,094900,1480310770,3935,3935,3935,3930,539
20241115,094800,1478191305,3935,3930,3935,3930,138
20241115,094700,1477648785,3935,3935,3935,3935,167
20241115,094600,1476991640,3930,3930,3930,3930,189
20241115,094500,1476248870,3920,3920,3920,3920,40
20241115,094400,1476092070,3930,3920,3930,3920,854
20241115,094300,1472741255,3920,3925,3925,3920,166
20241115,094200,1472089930,3920,3920,3925,3920,152
20241115,094100,1471493915,3920,3920,3920,3920,392
20241115,094000,1469957275,3920,3925,3925,3920,326
20241115,093900,1468678330,3925,3925,3925,3925,15
20241115,093800,1468619455,3925,3925,3930,3920,1455
20241115,093700,1462913850,3930,3925,3930,3925,237
20241115,093600,1461983450,3925,3920,3925,3915,1392
20241115,093500,1456520860,3920,3935,3935,3920,1136
20241115,093400,1452061275,3935,3925,3940,3925,1109
20241115,093300,1447695145,3925,3935,3935,3925,1452
20241115,093200,1441987960,3935,3935,3935,3930,494
20241115,093100,1440045735,3930,3920,3930,3920,753
20241115,093000,1437090585,3920,3925,3925,3920,2600
20241115,092900,1426898395,3925,3930,3930,3920,4619
20241115,092800,1408751770,3935,3930,3940,3915,3593
20241115,092700,1394623390,3920,3870,3925,3870,7511
20241115,092600,1365343980,3870,3885,3885,3855,22596
20241115,092500,1277987485,3890,3880,3895,3880,7718
20241115,092400,1247986185,3880,3880,3890,3875,4064
20241115,092300,1232222505,3900,3895,3905,3875,5872
20241115,092200,1209426460,3900,3890,3905,3890,617
20241115,092100,1207021635,3890,3895,3895,3880,1935
20241115,092000,1199500165,3920,3900,3920,3900,2705
20241115,091900,1188936565,3915,3920,3930,3900,7780
20241115,091800,1158504220,3900,3900,3910,3875,5578
20241115,091700,1136787930,3895,3870,3895,3860,6958
20241115,091600,1109839825,3880,3870,3900,3860,28553
20241115,091500,999129805,3865,3865,3885,3860,22410
20241115,091400,912398660,3870,3900,3900,3865,27437
20241115,091300,805902310,3895,3915,3915,3895,13638
20241115,091200,752662010,3930,3920,3930,3910,8736
20241115,091100,718448830,3915,3920,3965,3915,25944
20241115,091000,616434010,3920,3885,3930,3885,10636
20241115,090900,574742230,3885,3950,3955,3885,9821
20241115,090800,536327525,3940,3920,3955,3920,14157
20241115,090700,480569345,3915,3955,3955,3910,14748
20241115,090600,422545085,3955,3970,3970,3955,4572
20241115,090500,404435800,3970,3995,4000,3970,16384
20241115,090400,339199565,3990,3960,3990,3960,10281
20241115,090300,298320675,3960,3970,3970,3955,9096
20241115,090200,262284555,3965,4030,4030,3960,15094
20241115,090100,202016280,4030,4065,4065,4005,13359
20241115,090000,148134720,4065,4075,4075,4040,36134