stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,202800,477939360,3525,3525,3525,3525,6823
20241105,202700,477939360,3525,3525,3525,3525,0
20241105,202600,477939360,3525,3525,3525,3525,0
20241105,202500,477939360,3525,3525,3525,3525,0
20241105,202400,477939360,3525,3525,3525,3525,0
20241105,202300,477939360,3525,3525,3525,3525,0
20241105,202200,477939360,3525,3525,3525,3525,0
20241105,202100,477939360,3525,3525,3525,3525,0
20241105,202000,477939360,3525,3525,3525,3525,0
20241105,201900,477939360,3525,3525,3525,3525,0
20241105,201800,477939360,3525,3525,3525,3525,0
20241105,201700,477939360,3525,3525,3525,3525,0
20241105,201600,477939360,3525,3525,3525,3525,0
20241105,201500,477939360,3525,3525,3525,3525,0
20241105,201400,477939360,3525,3525,3525,3525,0
20241105,201300,477939360,3525,3525,3525,3525,0
20241105,201200,477939360,3525,3525,3525,3525,0
20241105,201100,477939360,3525,3525,3525,3525,0
20241105,201000,477939360,3525,3525,3525,3525,0
20241105,200900,477939360,3525,3525,3525,3525,0
20241105,200800,477939360,3525,3525,3525,3525,0
20241105,200700,477939360,3525,3525,3525,3525,0
20241105,200600,477939360,3525,3525,3525,3525,0
20241105,200500,477939360,3525,3525,3525,3525,0
20241105,200400,477939360,3525,3525,3525,3525,0
20241105,200300,477939360,3525,3525,3525,3525,0
20241105,200200,477939360,3525,3525,3525,3525,0
20241105,200100,477939360,3525,3525,3525,3525,0
20241105,200000,477939360,3525,3525,3525,3525,0
20241105,195900,477939360,3525,3525,3525,3525,0
20241105,195800,477939360,3525,3525,3525,3525,6823
20241105,195700,477939360,3525,3525,3525,3525,0
20241105,195600,477939360,3525,3525,3525,3525,0
20241105,195500,477939360,3525,3525,3525,3525,0
20241105,195400,477939360,3525,3525,3525,3525,0
20241105,195300,477939360,3525,3525,3525,3525,0
20241105,195200,477939360,3525,3525,3525,3525,0
20241105,195100,477939360,3525,3525,3525,3525,0
20241105,195000,477939360,3525,3525,3525,3525,0
20241105,194900,477939360,3525,3525,3525,3525,0
20241105,194800,477939360,3525,3525,3525,3525,0
20241105,194700,477939360,3525,3525,3525,3525,0
20241105,194600,477939360,3525,3525,3525,3525,0
20241105,194500,477939360,3525,3525,3525,3525,0
20241105,194400,477939360,3525,3525,3525,3525,0
20241105,194300,477939360,3525,3525,3525,3525,0
20241105,194200,477939360,3525,3525,3525,3525,0
20241105,194100,477939360,3525,3525,3525,3525,0
20241105,194000,477939360,3525,3525,3525,3525,0
20241105,193900,477939360,3525,3525,3525,3525,0
20241105,193800,477939360,3525,3525,3525,3525,0
20241105,193700,477939360,3525,3525,3525,3525,0
20241105,193600,477939360,3525,3525,3525,3525,0
20241105,193500,477939360,3525,3525,3525,3525,0
20241105,193400,477939360,3525,3525,3525,3525,0
20241105,193300,477939360,3525,3525,3525,3525,0
20241105,193200,477939360,3525,3525,3525,3525,0
20241105,193100,477939360,3525,3525,3525,3525,0
20241105,193000,477939360,3525,3525,3525,3525,0
20241105,192900,477939360,3525,3525,3525,3525,0
20241105,192800,477939360,3525,3525,3525,3525,6823
20241105,192700,477939360,3525,3525,3525,3525,0
20241105,192600,477939360,3525,3525,3525,3525,0
20241105,192500,477939360,3525,3525,3525,3525,0
20241105,192400,477939360,3525,3525,3525,3525,0
20241105,192300,477939360,3525,3525,3525,3525,0
20241105,192200,477939360,3525,3525,3525,3525,0
20241105,192100,477939360,3525,3525,3525,3525,0
20241105,192000,477939360,3525,3525,3525,3525,0
20241105,191900,477939360,3525,3525,3525,3525,0
20241105,191800,477939360,3525,3525,3525,3525,0
20241105,191700,477939360,3525,3525,3525,3525,0
20241105,191600,477939360,3525,3525,3525,3525,0
20241105,191500,477939360,3525,3525,3525,3525,0
20241105,191400,477939360,3525,3525,3525,3525,0
20241105,191300,477939360,3525,3525,3525,3525,0
20241105,191200,477939360,3525,3525,3525,3525,0
20241105,191100,477939360,3525,3525,3525,3525,0
20241105,191000,477939360,3525,3525,3525,3525,0
20241105,190900,477939360,3525,3525,3525,3525,0
20241105,190800,477939360,3525,3525,3525,3525,0
20241105,190700,477939360,3525,3525,3525,3525,0
20241105,190600,477939360,3525,3525,3525,3525,0
20241105,190500,477939360,3525,3525,3525,3525,0
20241105,190400,477939360,3525,3525,3525,3525,0
20241105,190300,477939360,3525,3525,3525,3525,0
20241105,190200,477939360,3525,3525,3525,3525,0
20241105,190100,477939360,3525,3525,3525,3525,0
20241105,190000,477939360,3525,3525,3525,3525,0
20241105,185900,477939360,3525,3525,3525,3525,0
20241105,185800,477939360,3525,3525,3525,3525,6823
20241105,185700,477939360,3525,3525,3525,3525,0
20241105,185600,477939360,3525,3525,3525,3525,0
20241105,185500,477939360,3525,3525,3525,3525,0
20241105,185400,477939360,3525,3525,3525,3525,0
20241105,185300,477939360,3525,3525,3525,3525,0
20241105,185200,477939360,3525,3525,3525,3525,0
20241105,185100,477939360,3525,3525,3525,3525,0
20241105,185000,477939360,3525,3525,3525,3525,0
20241105,184900,477939360,3525,3525,3525,3525,0
20241105,184800,477939360,3525,3525,3525,3525,0
20241105,184700,477939360,3525,3525,3525,3525,0
20241105,184600,477939360,3525,3525,3525,3525,0
20241105,184500,477939360,3525,3525,3525,3525,0
20241105,184400,477939360,3525,3525,3525,3525,0
20241105,184300,477939360,3525,3525,3525,3525,0
20241105,184200,477939360,3525,3525,3525,3525,0
20241105,184100,477939360,3525,3525,3525,3525,0
20241105,184000,477939360,3525,3525,3525,3525,0
20241105,183900,477939360,3525,3525,3525,3525,0
20241105,183800,477939360,3525,3525,3525,3525,0
20241105,183700,477939360,3525,3525,3525,3525,0
20241105,183600,477939360,3525,3525,3525,3525,0
20241105,183500,477939360,3525,3525,3525,3525,0
20241105,183400,477939360,3525,3525,3525,3525,0
20241105,183300,477939360,3525,3525,3525,3525,0
20241105,183200,477939360,3525,3525,3525,3525,0
20241105,183100,477939360,3525,3525,3525,3525,0
20241105,183000,477939360,3525,3525,3525,3525,0
20241105,182900,477939360,3525,3525,3525,3525,0
20241105,182800,477939360,3525,3525,3525,3525,6823
20241105,182700,477939360,3525,3525,3525,3525,0
20241105,182600,477939360,3525,3525,3525,3525,0
20241105,182500,477939360,3525,3525,3525,3525,0
20241105,182400,477939360,3525,3525,3525,3525,0
20241105,182300,477939360,3525,3525,3525,3525,0
20241105,182200,477939360,3525,3525,3525,3525,0
20241105,182100,477939360,3525,3525,3525,3525,0
20241105,182000,477939360,3525,3525,3525,3525,0
20241105,181900,477939360,3525,3525,3525,3525,0
20241105,181800,477939360,3525,3525,3525,3525,0
20241105,181700,477939360,3525,3525,3525,3525,0
20241105,181600,477939360,3525,3525,3525,3525,0
20241105,181500,477939360,3525,3525,3525,3525,0
20241105,181400,477939360,3525,3525,3525,3525,0
20241105,181300,477939360,3525,3525,3525,3525,0
20241105,181200,477939360,3525,3525,3525,3525,0
20241105,181100,477939360,3525,3525,3525,3525,0
20241105,181000,477939360,3525,3525,3525,3525,0
20241105,180900,477939360,3525,3525,3525,3525,0
20241105,180800,477939360,3525,3525,3525,3525,0
20241105,180700,477939360,3525,3525,3525,3525,0
20241105,180600,477939360,3525,3525,3525,3525,0
20241105,180500,477939360,3525,3525,3525,3525,0
20241105,180400,477939360,3525,3525,3525,3525,0
20241105,180300,477939360,3525,3525,3525,3525,0
20241105,180200,477939360,3525,3525,3525,3525,0
20241105,180100,477939360,3525,3525,3525,3525,0
20241105,180000,477939360,3525,3525,3525,3525,0
20241105,175900,477939360,3525,3525,3525,3525,0
20241105,175800,477939360,3525,3525,3525,3525,6823
20241105,175700,477939360,3525,3525,3525,3525,0
20241105,175600,477939360,3525,3525,3525,3525,0
20241105,175500,477939360,3525,3525,3525,3525,0
20241105,175400,477939360,3525,3525,3525,3525,0
20241105,175300,477939360,3525,3525,3525,3525,0
20241105,175200,477939360,3525,3525,3525,3525,0
20241105,175100,477939360,3525,3525,3525,3525,0
20241105,175000,477939360,3525,3525,3525,3525,0
20241105,174900,477939360,3525,3525,3525,3525,0
20241105,174800,477939360,3525,3525,3525,3525,0
20241105,174700,477939360,3525,3525,3525,3525,0
20241105,174600,477939360,3525,3525,3525,3525,0
20241105,174500,477939360,3525,3525,3525,3525,0
20241105,174400,477939360,3525,3525,3525,3525,0
20241105,174300,477939360,3525,3525,3525,3525,0
20241105,174200,477939360,3525,3525,3525,3525,0
20241105,174100,477939360,3525,3525,3525,3525,0
20241105,174000,477939360,3525,3525,3525,3525,0
20241105,173900,477939360,3525,3525,3525,3525,0
20241105,173800,477939360,3525,3525,3525,3525,0
20241105,173700,477939360,3525,3525,3525,3525,0
20241105,173600,477939360,3525,3525,3525,3525,0
20241105,173500,477939360,3525,3525,3525,3525,0
20241105,173400,477939360,3525,3525,3525,3525,0
20241105,173300,477939360,3525,3525,3525,3525,0
20241105,173200,477939360,3525,3525,3525,3525,0
20241105,173100,477939360,3525,3525,3525,3525,0
20241105,173000,477939360,3525,3525,3525,3525,0
20241105,172900,477939360,3525,3525,3525,3525,0
20241105,172800,477939360,3525,3525,3525,3525,6823
20241105,172700,477939360,3525,3525,3525,3525,0
20241105,172600,477939360,3525,3525,3525,3525,0
20241105,172500,477939360,3525,3525,3525,3525,0
20241105,172400,477939360,3525,3525,3525,3525,0
20241105,172300,477939360,3525,3525,3525,3525,0
20241105,172200,477939360,3525,3525,3525,3525,0
20241105,172100,477939360,3525,3525,3525,3525,0
20241105,172000,477939360,3525,3525,3525,3525,0
20241105,171900,477939360,3525,3525,3525,3525,0
20241105,171800,477939360,3525,3525,3525,3525,0
20241105,171700,477939360,3525,3525,3525,3525,0
20241105,171600,477939360,3525,3525,3525,3525,0
20241105,171500,477939360,3525,3525,3525,3525,0
20241105,171400,477939360,3525,3525,3525,3525,0
20241105,171300,477939360,3525,3525,3525,3525,0
20241105,171200,477939360,3525,3525,3525,3525,0
20241105,171100,477939360,3525,3525,3525,3525,0
20241105,171000,477939360,3525,3525,3525,3525,0
20241105,170900,477939360,3525,3525,3525,3525,0
20241105,170800,477939360,3525,3525,3525,3525,0
20241105,170700,477939360,3525,3525,3525,3525,0
20241105,170600,477939360,3525,3525,3525,3525,0
20241105,170500,477939360,3525,3525,3525,3525,0
20241105,170400,477939360,3525,3525,3525,3525,0
20241105,170300,477939360,3525,3525,3525,3525,0
20241105,170200,477939360,3525,3525,3525,3525,0
20241105,170100,477939360,3525,3525,3525,3525,0
20241105,170000,477939360,3525,3525,3525,3525,0
20241105,165900,477939360,3525,3525,3525,3525,0
20241105,165800,477939360,3525,3525,3525,3525,6823
20241105,165700,477939360,3525,3525,3525,3525,0
20241105,165600,477939360,3525,3525,3525,3525,0
20241105,165500,477939360,3525,3525,3525,3525,0
20241105,165400,477939360,3525,3525,3525,3525,0
20241105,165300,477939360,3525,3525,3525,3525,0
20241105,165200,477939360,3525,3525,3525,3525,0
20241105,165100,477939360,3525,3525,3525,3525,0
20241105,165000,477939360,3525,3525,3525,3525,0
20241105,164900,477939360,3525,3525,3525,3525,0
20241105,164800,477939360,3525,3525,3525,3525,0
20241105,164700,477939360,3525,3525,3525,3525,0
20241105,164600,477939360,3525,3525,3525,3525,0
20241105,164500,477939360,3525,3525,3525,3525,0
20241105,164400,477939360,3525,3525,3525,3525,0
20241105,164300,477939360,3525,3525,3525,3525,0
20241105,164200,477939360,3525,3525,3525,3525,0
20241105,164100,477939360,3525,3525,3525,3525,0
20241105,164000,477939360,3525,3525,3525,3525,0
20241105,163900,477939360,3525,3525,3525,3525,0
20241105,163800,477939360,3525,3525,3525,3525,0
20241105,163700,477939360,3525,3525,3525,3525,0
20241105,163600,477939360,3525,3525,3525,3525,0
20241105,163500,477939360,3525,3525,3525,3525,0
20241105,163400,477939360,3525,3525,3525,3525,0
20241105,163300,477939360,3525,3525,3525,3525,0
20241105,163200,477939360,3525,3525,3525,3525,0
20241105,163100,477939360,3525,3525,3525,3525,0
20241105,163000,477939360,3525,3525,3525,3525,0
20241105,162900,477939360,3525,3525,3525,3525,0
20241105,162800,477939360,3525,3525,3525,3525,6823
20241105,162700,477939360,3525,3525,3525,3525,0
20241105,162600,477939360,3525,3525,3525,3525,0
20241105,162500,477939360,3525,3525,3525,3525,0
20241105,162400,477939360,3525,3525,3525,3525,0
20241105,162300,477939360,3525,3525,3525,3525,0
20241105,162200,477939360,3525,3525,3525,3525,0
20241105,162100,477939360,3525,3525,3525,3525,0
20241105,162000,477939360,3525,3525,3525,3525,0
20241105,161900,477939360,3525,3525,3525,3525,0
20241105,161800,477939360,3525,3525,3525,3525,0
20241105,161700,477939360,3525,3525,3525,3525,0
20241105,161600,477939360,3525,3525,3525,3525,0
20241105,161500,477939360,3525,3525,3525,3525,0
20241105,161400,477939360,3525,3525,3525,3525,0
20241105,161300,477939360,3525,3525,3525,3525,0
20241105,161200,477939360,3525,3525,3525,3525,0
20241105,161100,477939360,3525,3525,3525,3525,0
20241105,161000,477939360,3525,3525,3525,3525,0
20241105,160900,477939360,3525,3525,3525,3525,0
20241105,160800,477939360,3525,3525,3525,3525,0
20241105,160700,477939360,3525,3525,3525,3525,0
20241105,160600,477939360,3525,3525,3525,3525,0
20241105,160500,477939360,3525,3525,3525,3525,0
20241105,160400,477939360,3525,3525,3525,3525,0
20241105,160300,477939360,3525,3525,3525,3525,0
20241105,160200,477939360,3525,3525,3525,3525,0
20241105,160100,477939360,3525,3525,3525,3525,0
20241105,160000,477939360,3525,3525,3525,3525,0
20241105,155900,477939360,3525,3525,3525,3525,0
20241105,155800,477939360,3525,3525,3525,3525,6823
20241105,155700,477939360,3525,3525,3525,3525,0
20241105,155600,477939360,3525,3525,3525,3525,0
20241105,155500,477939360,3525,3525,3525,3525,0
20241105,155400,477939360,3525,3525,3525,3525,0
20241105,155300,477939360,3525,3525,3525,3525,0
20241105,155200,477939360,3525,3525,3525,3525,0
20241105,155100,477939360,3525,3525,3525,3525,0
20241105,155000,477939360,3525,3525,3525,3525,0
20241105,154900,477939360,3525,3525,3525,3525,0
20241105,154800,477939360,3525,3525,3525,3525,0
20241105,154700,477939360,3525,3525,3525,3525,0
20241105,154600,477939360,3525,3525,3525,3525,0
20241105,154500,477939360,3525,3525,3525,3525,0
20241105,154400,477939360,3525,3525,3525,3525,0
20241105,154300,477939360,3525,3525,3525,3525,0
20241105,154200,477939360,3525,3525,3525,3525,0
20241105,154100,477939360,3525,3525,3525,3525,0
20241105,154000,477939360,3525,3525,3525,3525,0
20241105,153900,477939360,3525,3525,3525,3525,0
20241105,153800,477939360,3525,3525,3525,3525,0
20241105,153700,477939360,3525,3525,3525,3525,0
20241105,153600,477939360,3525,3525,3525,3525,0
20241105,153500,477939360,3525,3525,3525,3525,0
20241105,153400,477939360,3525,3525,3525,3525,0
20241105,153300,477939360,3525,3525,3525,3525,0
20241105,153200,477939360,3525,3525,3525,3525,0
20241105,153100,477939360,3525,3525,3525,3525,0
20241105,153000,477939360,3525,3525,3525,3525,6823
20241105,152900,453888285,3525,3525,3525,3525,0
20241105,152800,453888285,3525,3525,3525,3525,0
20241105,152700,453888285,3525,3525,3525,3525,0
20241105,152600,453888285,3525,3525,3525,3525,0
20241105,152500,453888285,3525,3525,3525,3525,0
20241105,152400,453888285,3525,3525,3525,3525,0
20241105,152300,453888285,3525,3525,3525,3525,0
20241105,152200,453888285,3525,3525,3525,3525,0
20241105,152100,453888285,3525,3525,3525,3525,0
20241105,152000,453888285,3525,3525,3525,3525,0
20241105,151900,453888285,3525,3530,3530,3510,220
20241105,151800,453114705,3530,3530,3530,3530,7
20241105,151700,453089995,3530,3530,3530,3530,618
20241105,151600,450908455,3530,3525,3530,3525,751
20241105,151500,448257740,3525,3520,3525,3520,500
20241105,151400,446495500,3520,3520,3520,3520,401
20241105,151300,445083980,3510,3510,3510,3510,396
20241105,151200,443694020,3510,3510,3510,3510,0
20241105,151100,443694020,3510,3510,3510,3510,0
20241105,151000,443694020,3510,3510,3510,3510,1
20241105,150900,443690510,3505,3510,3510,3505,70
20241105,150800,443445110,3510,3510,3510,3510,10
20241105,150700,443410010,3510,3510,3510,3510,0
20241105,150600,443410010,3510,3510,3510,3510,50
20241105,150500,443234510,3510,3505,3510,3505,56
20241105,150400,443038225,3510,3510,3510,3510,49
20241105,150300,442866235,3510,3510,3510,3510,102
20241105,150200,442508215,3525,3510,3525,3510,159
20241105,150100,441949890,3510,3520,3520,3510,101
20241105,150000,441595370,3515,3515,3515,3515,93
20241105,145900,441268475,3520,3520,3520,3520,0
20241105,145800,441268475,3520,3520,3520,3520,2
20241105,145700,441261435,3520,3520,3520,3520,0
20241105,145600,441261435,3520,3520,3520,3520,0
20241105,145500,441261435,3520,3520,3520,3520,1
20241105,145400,441257915,3510,3510,3510,3510,100
20241105,145300,440906915,3520,3520,3520,3515,65
20241105,145200,440678430,3515,3515,3515,3515,23
20241105,145100,440597585,3525,3525,3525,3525,0
20241105,145000,440597585,3525,3525,3525,3525,0
20241105,144900,440597585,3525,3525,3525,3525,0
20241105,144800,440597585,3525,3525,3525,3525,0
20241105,144700,440597585,3525,3525,3525,3525,0
20241105,144600,440597585,3525,3525,3525,3525,0
20241105,144500,440597585,3525,3525,3525,3525,0
20241105,144400,440597585,3525,3525,3525,3525,0
20241105,144300,440597585,3525,3525,3525,3525,1
20241105,144200,440594060,3520,3520,3520,3520,229
20241105,144100,439787980,3520,3520,3520,3520,600
20241105,144000,437675980,3520,3520,3520,3520,0
20241105,143900,437675980,3520,3520,3520,3520,0
20241105,143800,437675980,3520,3520,3520,3520,0
20241105,143700,437675980,3520,3520,3520,3520,0
20241105,143600,437675980,3520,3520,3520,3520,0
20241105,143500,437675980,3520,3520,3520,3520,0
20241105,143400,437675980,3520,3520,3520,3520,0
20241105,143300,437675980,3520,3520,3520,3520,0
20241105,143200,437675980,3520,3520,3520,3520,0
20241105,143100,437675980,3520,3520,3520,3520,1
20241105,143000,437672460,3515,3515,3515,3515,136
20241105,142900,437194420,3515,3510,3515,3505,74
20241105,142800,436934920,3510,3510,3510,3510,0
20241105,142700,436934920,3510,3510,3510,3510,0
20241105,142600,436934920,3510,3515,3515,3510,29
20241105,142500,436833125,3510,3510,3510,3510,51
20241105,142400,436654115,3515,3515,3515,3515,1
20241105,142300,436650600,3510,3510,3510,3510,15
20241105,142200,436597950,3515,3515,3515,3515,0
20241105,142100,436597950,3515,3515,3515,3515,0
20241105,142000,436597950,3515,3515,3515,3515,8
20241105,141900,436569830,3515,3515,3515,3515,0
20241105,141800,436569830,3515,3515,3515,3515,0
20241105,141700,436569830,3515,3515,3515,3515,0
20241105,141600,436569830,3515,3515,3515,3515,1
20241105,141500,436566315,3515,3515,3515,3515,0
20241105,141400,436566315,3515,3515,3515,3515,0
20241105,141300,436566315,3515,3515,3515,3515,58
20241105,141200,436362445,3520,3520,3520,3520,1
20241105,141100,436358925,3515,3515,3515,3515,50
20241105,141000,436183175,3520,3520,3520,3520,0
20241105,140900,436183175,3520,3520,3520,3520,1
20241105,140800,436179655,3510,3510,3510,3510,0
20241105,140700,436179655,3510,3520,3520,3510,39
20241105,140600,436042755,3520,3520,3520,3520,0
20241105,140500,436042755,3520,3520,3520,3520,761
20241105,140400,433364035,3520,3525,3525,3520,49
20241105,140300,433191325,3525,3525,3525,3525,0
20241105,140200,433191325,3525,3520,3525,3520,1387
20241105,140100,428308830,3520,3520,3520,3520,0
20241105,140000,428308830,3520,3520,3520,3520,1
20241105,135900,428305310,3515,3515,3515,3515,0
20241105,135800,428305310,3515,3515,3515,3515,10
20241105,135700,428270160,3515,3515,3515,3515,36
20241105,135600,428143620,3515,3515,3515,3515,95
20241105,135500,427809695,3515,3515,3515,3515,22
20241105,135400,427732365,3515,3515,3515,3515,27
20241105,135300,427637460,3510,3505,3515,3505,348
20241105,135200,426414530,3515,3515,3515,3515,0
20241105,135100,426414530,3515,3515,3515,3515,0
20241105,135000,426414530,3515,3515,3515,3515,0
20241105,134900,426414530,3515,3510,3515,3510,5
20241105,134800,426396975,3505,3510,3510,3505,24
20241105,134700,426312785,3500,3505,3515,3490,2362
20241105,134600,418040275,3500,3480,3500,3475,2013
20241105,134500,411029165,3475,3500,3500,3475,4381
20241105,134400,395757770,3480,3500,3535,3480,6998
20241105,134300,371359495,3505,3485,3515,3485,4903
20241105,134200,354231720,3490,3510,3510,3490,13100
20241105,134100,308321045,3510,3520,3540,3510,6602
20241105,134000,285115490,3540,3535,3540,3535,32
20241105,133900,285002365,3520,3530,3535,3520,606
20241105,133800,282868360,3525,3520,3525,3520,529
20241105,133700,281004605,3525,3530,3530,3525,1065
20241105,133600,277248200,3530,3530,3530,3530,94
20241105,133500,276916380,3530,3530,3530,3530,45
20241105,133400,276757530,3530,3535,3535,3530,399
20241105,133300,275348110,3530,3540,3540,3530,949
20241105,133200,271994975,3550,3550,3550,3550,0
20241105,133100,271994975,3550,3540,3550,3540,398
20241105,133000,270586045,3540,3540,3540,3540,141
20241105,132900,270086905,3540,3540,3540,3540,196
20241105,132800,269393065,3550,3550,3550,3540,2956
20241105,132700,258919250,3560,3560,3560,3560,0
20241105,132600,258919250,3560,3560,3560,3560,0
20241105,132500,258919250,3560,3560,3560,3560,1
20241105,132400,258915690,3550,3560,3560,3550,457
20241105,132300,257293090,3560,3560,3560,3560,11
20241105,132200,257253930,3570,3570,3570,3570,0
20241105,132100,257253930,3570,3570,3570,3570,0
20241105,132000,257253930,3570,3570,3570,3570,0
20241105,131900,257253930,3570,3570,3570,3570,0
20241105,131800,257253930,3570,3570,3570,3570,0
20241105,131700,257253930,3570,3570,3570,3570,0
20241105,131600,257253930,3570,3565,3570,3565,2
20241105,131500,257246795,3570,3570,3570,3570,1
20241105,131400,257243225,3555,3550,3555,3550,112
20241105,131300,256845565,3555,3555,3555,3555,94
20241105,131200,256511395,3550,3550,3550,3550,0
20241105,131100,256511395,3550,3550,3550,3550,0
20241105,131000,256511395,3550,3550,3550,3550,0
20241105,130900,256511395,3550,3555,3555,3550,2
20241105,130800,256504290,3555,3555,3555,3555,0
20241105,130700,256504290,3555,3555,3555,3555,0
20241105,130600,256504290,3555,3555,3555,3555,0
20241105,130500,256504290,3555,3555,3555,3555,0
20241105,130400,256504290,3555,3555,3555,3555,1
20241105,130300,256500735,3555,3555,3555,3555,36
20241105,130200,256372755,3555,3555,3555,3555,0
20241105,130100,256372755,3555,3555,3555,3555,0
20241105,130000,256372755,3555,3555,3555,3555,3
20241105,125900,256362090,3555,3555,3555,3555,0
20241105,125800,256362090,3555,3555,3555,3555,0
20241105,125700,256362090,3555,3555,3555,3555,0
20241105,125600,256362090,3555,3555,3555,3555,0
20241105,125500,256362090,3555,3555,3555,3555,1
20241105,125400,256358535,3550,3550,3550,3550,0
20241105,125300,256358535,3550,3550,3550,3550,0
20241105,125200,256358535,3550,3550,3550,3550,1
20241105,125100,256354985,3555,3555,3555,3555,1
20241105,125000,256351430,3555,3555,3555,3555,18
20241105,124900,256287440,3555,3555,3555,3555,0
20241105,124800,256287440,3555,3555,3555,3555,1
20241105,124700,256283885,3555,3555,3555,3555,19
20241105,124600,256216340,3555,3555,3555,3555,11
20241105,124500,256177235,3550,3550,3550,3550,1
20241105,124400,256173685,3555,3555,3555,3555,1
20241105,124300,256170130,3550,3550,3550,3550,0
20241105,124200,256170130,3550,3550,3550,3550,20
20241105,124100,256099130,3555,3555,3555,3555,0
20241105,124000,256099130,3555,3555,3555,3555,1
20241105,123900,256095575,3550,3550,3550,3550,0
20241105,123800,256095575,3550,3550,3550,3550,0
20241105,123700,256095575,3550,3550,3550,3550,13
20241105,123600,256049425,3550,3550,3550,3550,109
20241105,123500,255662475,3550,3550,3550,3550,20
20241105,123400,255591475,3550,3550,3550,3550,0
20241105,123300,255591475,3550,3550,3550,3550,40
20241105,123200,255449475,3550,3555,3555,3550,419
20241105,123100,253961935,3555,3555,3555,3555,283
20241105,123000,252955870,3570,3570,3570,3570,0
20241105,122900,252955870,3570,3570,3570,3570,0
20241105,122800,252955870,3570,3570,3570,3570,0
20241105,122700,252955870,3570,3570,3570,3570,0
20241105,122600,252955870,3570,3570,3570,3570,0
20241105,122500,252955870,3570,3570,3570,3570,0
20241105,122400,252955870,3570,3565,3570,3565,77
20241105,122300,252681360,3570,3570,3570,3570,0
20241105,122200,252681360,3570,3570,3570,3570,0
20241105,122100,252681360,3570,3570,3570,3570,0
20241105,122000,252681360,3570,3570,3570,3570,0
20241105,121900,252681360,3570,3570,3570,3570,1
20241105,121800,252677790,3550,3550,3550,3550,0
20241105,121700,252677790,3550,3550,3550,3550,0
20241105,121600,252677790,3550,3550,3550,3550,33
20241105,121500,252560640,3570,3570,3570,3570,0
20241105,121400,252560640,3570,3570,3570,3570,1
20241105,121300,252557070,3545,3545,3545,3545,0
20241105,121200,252557070,3545,3560,3560,3545,472
20241105,121100,250882040,3575,3575,3575,3575,7
20241105,121000,250857015,3575,3575,3575,3575,0
20241105,120900,250857015,3575,3575,3575,3575,0
20241105,120800,250857015,3575,3575,3575,3575,0
20241105,120700,250857015,3575,3575,3575,3575,0
20241105,120600,250857015,3575,3575,3575,3575,1
20241105,120500,250853440,3560,3560,3560,3560,0
20241105,120400,250853440,3560,3560,3560,3560,44
20241105,120300,250696800,3555,3555,3555,3555,0
20241105,120200,250696800,3555,3555,3555,3555,1
20241105,120100,250693245,3555,3555,3555,3555,0
20241105,120000,250693245,3555,3575,3575,3555,2
20241105,115900,250686115,3555,3555,3555,3555,0
20241105,115800,250686115,3555,3555,3555,3555,63
20241105,115700,250462150,3575,3560,3575,3560,2000
20241105,115600,243313670,3575,3555,3575,3555,290
20241105,115500,242281355,3580,3580,3580,3580,0
20241105,115400,242281355,3580,3580,3580,3580,0
20241105,115300,242281355,3580,3585,3585,3580,41
20241105,115200,242134570,3580,3580,3580,3580,0
20241105,115100,242134570,3580,3580,3580,3580,0
20241105,115000,242134570,3580,3580,3580,3580,0
20241105,114900,242134570,3580,3580,3580,3580,28
20241105,114800,242034330,3580,3560,3580,3560,131
20241105,114700,241567950,3560,3560,3560,3560,0
20241105,114600,241567950,3560,3560,3560,3560,2
20241105,114500,241560830,3560,3560,3560,3560,0
20241105,114400,241560830,3560,3560,3560,3560,0
20241105,114300,241560830,3560,3560,3560,3560,200
20241105,114200,240848830,3585,3570,3585,3570,2873
20241105,114100,230554045,3545,3545,3545,3545,0
20241105,114000,230554045,3545,3545,3545,3545,1
20241105,113900,230550500,3575,3575,3575,3575,0
20241105,113800,230550500,3575,3575,3575,3575,0
20241105,113700,230550500,3575,3575,3575,3575,1
20241105,113600,230546925,3550,3550,3550,3550,0
20241105,113500,230546925,3550,3550,3550,3550,200
20241105,113400,229836925,3570,3570,3570,3570,0
20241105,113300,229836925,3570,3565,3575,3545,10214
20241105,113200,193572330,3565,3565,3565,3565,1
20241105,113100,193568765,3575,3575,3575,3575,0
20241105,113000,193568765,3575,3575,3575,3575,2
20241105,112900,193561615,3560,3560,3560,3560,0
20241105,112800,193561615,3560,3560,3560,3560,0
20241105,112700,193561615,3560,3570,3570,3560,100
20241105,112600,193205120,3570,3570,3570,3570,0
20241105,112500,193205120,3570,3570,3570,3570,80
20241105,112400,192919520,3570,3570,3570,3570,1000
20241105,112300,189349520,3570,3570,3570,3570,44
20241105,112200,189192440,3570,3570,3570,3570,3
20241105,112100,189181730,3575,3575,3575,3575,1
20241105,112000,189178155,3575,3575,3575,3575,0
20241105,111900,189178155,3575,3575,3575,3575,0
20241105,111800,189178155,3575,3575,3575,3575,3
20241105,111700,189167430,3575,3575,3575,3575,0
20241105,111600,189167430,3575,3575,3575,3575,0
20241105,111500,189167430,3575,3570,3575,3570,657
20241105,111400,186821685,3575,3575,3575,3575,28
20241105,111300,186721585,3580,3580,3580,3580,0
20241105,111200,186721585,3580,3580,3580,3580,1
20241105,111100,186718005,3580,3580,3580,3580,0
20241105,111000,186718005,3580,3580,3580,3580,0
20241105,110900,186718005,3580,3580,3580,3580,0
20241105,110800,186718005,3580,3580,3580,3580,0
20241105,110700,186718005,3580,3580,3580,3580,0
20241105,110600,186718005,3580,3580,3580,3580,0
20241105,110500,186718005,3580,3580,3580,3580,1
20241105,110400,186714425,3580,3580,3580,3580,1
20241105,110300,186710845,3570,3570,3570,3570,0
20241105,110200,186710845,3570,3570,3570,3570,0
20241105,110100,186710845,3570,3570,3570,3570,0
20241105,110000,186710845,3570,3570,3570,3570,31
20241105,105900,186600175,3570,3570,3570,3570,1000
20241105,105800,183030175,3580,3580,3580,3580,0
20241105,105700,183030175,3580,3580,3580,3580,50
20241105,105600,182851175,3580,3580,3580,3580,0
20241105,105500,182851175,3580,3580,3580,3580,5
20241105,105400,182833275,3580,3580,3580,3580,2
20241105,105300,182826115,3580,3580,3580,3580,0
20241105,105200,182826115,3580,3580,3580,3580,0
20241105,105100,182826115,3580,3580,3580,3580,0
20241105,105000,182826115,3580,3580,3580,3580,1
20241105,104900,182822535,3575,3575,3575,3575,2467
20241105,104800,174003010,3585,3585,3585,3585,0
20241105,104700,174003010,3585,3585,3585,3585,0
20241105,104600,174003010,3585,3585,3585,3585,1
20241105,104500,173999425,3580,3580,3580,3580,0
20241105,104400,173999425,3580,3585,3585,3580,1080
20241105,104300,170132460,3585,3585,3585,3585,0
20241105,104200,170132460,3585,3585,3585,3585,1
20241105,104100,170128875,3590,3590,3590,3590,0
20241105,104000,170128875,3590,3590,3590,3590,83
20241105,103900,169830905,3590,3590,3590,3590,0
20241105,103800,169830905,3590,3590,3590,3590,0
20241105,103700,169830905,3590,3590,3590,3590,0
20241105,103600,169830905,3590,3590,3590,3590,96
20241105,103500,169486265,3585,3585,3585,3585,52
20241105,103400,169299845,3590,3590,3590,3590,0
20241105,103300,169299845,3590,3590,3590,3590,53
20241105,103200,169109575,3590,3590,3590,3590,0
20241105,103100,169109575,3590,3595,3595,3590,492
20241105,103000,167341185,3590,3590,3590,3590,0
20241105,102900,167341185,3590,3590,3590,3590,148
20241105,102800,166809865,3585,3585,3585,3585,0
20241105,102700,166809865,3585,3585,3585,3585,0
20241105,102600,166809865,3585,3585,3585,3585,0
20241105,102500,166809865,3585,3585,3585,3585,410
20241105,102400,165340015,3585,3585,3585,3585,0
20241105,102300,165340015,3585,3560,3585,3560,51
20241105,102200,165158430,3560,3575,3585,3560,475
20241105,102100,163457425,3560,3560,3560,3560,0
20241105,102000,163457425,3560,3560,3560,3560,1206
20241105,101900,159164065,3555,3560,3560,3555,2435
20241105,101800,150495680,3560,3560,3560,3560,0
20241105,101700,150495680,3560,3565,3565,3560,1215
20241105,101600,146164395,3565,3565,3565,3565,0
20241105,101500,146164395,3565,3565,3565,3565,1
20241105,101400,146160830,3570,3570,3570,3570,0
20241105,101300,146160830,3570,3570,3570,3570,0
20241105,101200,146160830,3570,3570,3570,3570,0
20241105,101100,146160830,3570,3570,3570,3570,3
20241105,101000,146150120,3570,3570,3570,3570,0
20241105,100900,146150120,3570,3570,3570,3570,0
20241105,100800,146150120,3570,3560,3570,3560,9
20241105,100700,146118010,3580,3580,3580,3580,1
20241105,100600,146114430,3560,3560,3560,3560,0
20241105,100500,146114430,3560,3560,3560,3560,0
20241105,100400,146114430,3560,3570,3570,3560,4000
20241105,100300,131862845,3580,3580,3580,3580,0
20241105,100200,131862845,3580,3580,3580,3580,42
20241105,100100,131712485,3580,3580,3580,3580,3
20241105,100000,131701745,3575,3575,3575,3575,0
20241105,095900,131701745,3575,3575,3575,3575,0
20241105,095800,131701745,3575,3585,3585,3575,73
20241105,095700,131440070,3585,3580,3585,3580,183
20241105,095600,130784520,3575,3570,3575,3570,1027
20241105,095500,127117855,3565,3565,3565,3565,130
20241105,095400,126654405,3565,3560,3565,3560,229
20241105,095300,125838045,3560,3555,3560,3555,501
20241105,095200,124056985,3555,3550,3555,3550,144
20241105,095100,123545100,3555,3555,3555,3555,168
20241105,095000,122947860,3555,3555,3555,3555,200
20241105,094900,122236860,3550,3550,3550,3550,44
20241105,094800,122080660,3550,3550,3550,3550,0
20241105,094700,122080660,3550,3550,3550,3550,2
20241105,094600,122073560,3545,3545,3545,3545,2000
20241105,094500,114983560,3550,3545,3550,3545,51
20241105,094400,114802515,3550,3550,3550,3550,12
20241105,094300,114759915,3550,3550,3550,3550,21
20241105,094200,114685365,3540,3545,3545,3540,2752
20241105,094100,104943035,3540,3540,3540,3540,0
20241105,094000,104943035,3540,3550,3550,3540,2000
20241105,093900,97860715,3565,3565,3565,3565,1
20241105,093800,97857150,3565,3565,3565,3565,40
20241105,093700,97714550,3575,3575,3575,3575,0
20241105,093600,97714550,3575,3570,3575,3545,10214
20241105,093500,61429675,3595,3595,3595,3595,0
20241105,093400,61429675,3595,3595,3595,3595,0
20241105,093300,61429675,3595,3595,3595,3595,0
20241105,093200,61429675,3595,3595,3595,3595,0
20241105,093100,61429675,3595,3570,3595,3565,7586
20241105,093000,34365890,3570,3570,3570,3570,0
20241105,092900,34365890,3570,3570,3570,3570,0
20241105,092800,34365890,3570,3570,3570,3570,0
20241105,092700,34365890,3570,3575,3575,3570,480
20241105,092600,32652235,3570,3570,3570,3570,0
20241105,092500,32652235,3570,3570,3570,3570,0
20241105,092400,32652235,3570,3580,3580,3570,410
20241105,092300,31188305,3575,3575,3575,3575,0
20241105,092200,31188305,3575,3575,3575,3575,0
20241105,092100,31188305,3575,3575,3575,3575,0
20241105,092000,31188305,3575,3580,3580,3575,252
20241105,091900,30286420,3600,3600,3600,3600,0
20241105,091800,30286420,3600,3600,3600,3600,3
20241105,091700,30275620,3600,3600,3600,3600,97
20241105,091600,29926420,3600,3600,3600,3600,756
20241105,091500,27204820,3600,3600,3600,3600,300
20241105,091400,26124820,3600,3580,3600,3570,5697
20241105,091300,5754425,3575,3575,3575,3575,0
20241105,091200,5754425,3575,3575,3575,3575,0
20241105,091100,5754425,3575,3575,3575,3575,0
20241105,091000,5754425,3575,3575,3575,3575,25
20241105,090900,5665050,3575,3575,3575,3575,72
20241105,090800,5407650,3600,3600,3600,3600,0
20241105,090700,5407650,3600,3600,3600,3600,1
20241105,090600,5404050,3600,3600,3600,3600,0
20241105,090500,5404050,3600,3600,3600,3600,30
20241105,090400,5296050,3600,3600,3600,3600,60
20241105,090300,5080050,3600,3585,3600,3585,1131
20241105,090200,1016205,3585,3585,3585,3585,42
20241105,090100,865635,3595,3595,3595,3595,1
20241105,090000,862040,3600,3635,3635,3600,238