stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,203400,2731714500,4400,4400,4400,4400,8150
20241105,203300,2731714500,4400,4400,4400,4400,0
20241105,203200,2731714500,4400,4400,4400,4400,0
20241105,203100,2731714500,4400,4400,4400,4400,0
20241105,203000,2731714500,4400,4400,4400,4400,0
20241105,202900,2731714500,4400,4400,4400,4400,0
20241105,202800,2731714500,4400,4400,4400,4400,0
20241105,202700,2731714500,4400,4400,4400,4400,0
20241105,202600,2731714500,4400,4400,4400,4400,0
20241105,202500,2731714500,4400,4400,4400,4400,0
20241105,202400,2731714500,4400,4400,4400,4400,0
20241105,202300,2731714500,4400,4400,4400,4400,0
20241105,202200,2731714500,4400,4400,4400,4400,0
20241105,202100,2731714500,4400,4400,4400,4400,0
20241105,202000,2731714500,4400,4400,4400,4400,0
20241105,201900,2731714500,4400,4400,4400,4400,0
20241105,201800,2731714500,4400,4400,4400,4400,0
20241105,201700,2731714500,4400,4400,4400,4400,0
20241105,201600,2731714500,4400,4400,4400,4400,0
20241105,201500,2731714500,4400,4400,4400,4400,0
20241105,201400,2731714500,4400,4400,4400,4400,0
20241105,201300,2731714500,4400,4400,4400,4400,0
20241105,201200,2731714500,4400,4400,4400,4400,0
20241105,201100,2731714500,4400,4400,4400,4400,0
20241105,201000,2731714500,4400,4400,4400,4400,0
20241105,200900,2731714500,4400,4400,4400,4400,0
20241105,200800,2731714500,4400,4400,4400,4400,0
20241105,200700,2731714500,4400,4400,4400,4400,0
20241105,200600,2731714500,4400,4400,4400,4400,0
20241105,200500,2731714500,4400,4400,4400,4400,0
20241105,200400,2731714500,4400,4400,4400,4400,8150
20241105,200300,2731714500,4400,4400,4400,4400,0
20241105,200200,2731714500,4400,4400,4400,4400,0
20241105,200100,2731714500,4400,4400,4400,4400,0
20241105,200000,2731714500,4400,4400,4400,4400,0
20241105,195900,2731714500,4400,4400,4400,4400,0
20241105,195800,2731714500,4400,4400,4400,4400,0
20241105,195700,2731714500,4400,4400,4400,4400,0
20241105,195600,2731714500,4400,4400,4400,4400,0
20241105,195500,2731714500,4400,4400,4400,4400,0
20241105,195400,2731714500,4400,4400,4400,4400,0
20241105,195300,2731714500,4400,4400,4400,4400,0
20241105,195200,2731714500,4400,4400,4400,4400,0
20241105,195100,2731714500,4400,4400,4400,4400,0
20241105,195000,2731714500,4400,4400,4400,4400,0
20241105,194900,2731714500,4400,4400,4400,4400,0
20241105,194800,2731714500,4400,4400,4400,4400,0
20241105,194700,2731714500,4400,4400,4400,4400,0
20241105,194600,2731714500,4400,4400,4400,4400,0
20241105,194500,2731714500,4400,4400,4400,4400,0
20241105,194400,2731714500,4400,4400,4400,4400,0
20241105,194300,2731714500,4400,4400,4400,4400,0
20241105,194200,2731714500,4400,4400,4400,4400,0
20241105,194100,2731714500,4400,4400,4400,4400,0
20241105,194000,2731714500,4400,4400,4400,4400,0
20241105,193900,2731714500,4400,4400,4400,4400,0
20241105,193800,2731714500,4400,4400,4400,4400,0
20241105,193700,2731714500,4400,4400,4400,4400,0
20241105,193600,2731714500,4400,4400,4400,4400,0
20241105,193500,2731714500,4400,4400,4400,4400,0
20241105,193400,2731714500,4400,4400,4400,4400,8150
20241105,193300,2731714500,4400,4400,4400,4400,0
20241105,193200,2731714500,4400,4400,4400,4400,0
20241105,193100,2731714500,4400,4400,4400,4400,0
20241105,193000,2731714500,4400,4400,4400,4400,0
20241105,192900,2731714500,4400,4400,4400,4400,0
20241105,192800,2731714500,4400,4400,4400,4400,0
20241105,192700,2731714500,4400,4400,4400,4400,0
20241105,192600,2731714500,4400,4400,4400,4400,0
20241105,192500,2731714500,4400,4400,4400,4400,0
20241105,192400,2731714500,4400,4400,4400,4400,0
20241105,192300,2731714500,4400,4400,4400,4400,0
20241105,192200,2731714500,4400,4400,4400,4400,0
20241105,192100,2731714500,4400,4400,4400,4400,0
20241105,192000,2731714500,4400,4400,4400,4400,0
20241105,191900,2731714500,4400,4400,4400,4400,0
20241105,191800,2731714500,4400,4400,4400,4400,0
20241105,191700,2731714500,4400,4400,4400,4400,0
20241105,191600,2731714500,4400,4400,4400,4400,0
20241105,191500,2731714500,4400,4400,4400,4400,0
20241105,191400,2731714500,4400,4400,4400,4400,0
20241105,191300,2731714500,4400,4400,4400,4400,0
20241105,191200,2731714500,4400,4400,4400,4400,0
20241105,191100,2731714500,4400,4400,4400,4400,0
20241105,191000,2731714500,4400,4400,4400,4400,0
20241105,190900,2731714500,4400,4400,4400,4400,0
20241105,190800,2731714500,4400,4400,4400,4400,0
20241105,190700,2731714500,4400,4400,4400,4400,0
20241105,190600,2731714500,4400,4400,4400,4400,0
20241105,190500,2731714500,4400,4400,4400,4400,0
20241105,190400,2731714500,4400,4400,4400,4400,8150
20241105,190300,2731714500,4400,4400,4400,4400,0
20241105,190200,2731714500,4400,4400,4400,4400,0
20241105,190100,2731714500,4400,4400,4400,4400,0
20241105,190000,2731714500,4400,4400,4400,4400,0
20241105,185900,2731714500,4400,4400,4400,4400,0
20241105,185800,2731714500,4400,4400,4400,4400,0
20241105,185700,2731714500,4400,4400,4400,4400,0
20241105,185600,2731714500,4400,4400,4400,4400,0
20241105,185500,2731714500,4400,4400,4400,4400,0
20241105,185400,2731714500,4400,4400,4400,4400,0
20241105,185300,2731714500,4400,4400,4400,4400,0
20241105,185200,2731714500,4400,4400,4400,4400,0
20241105,185100,2731714500,4400,4400,4400,4400,0
20241105,185000,2731714500,4400,4400,4400,4400,0
20241105,184900,2731714500,4400,4400,4400,4400,0
20241105,184800,2731714500,4400,4400,4400,4400,0
20241105,184700,2731714500,4400,4400,4400,4400,0
20241105,184600,2731714500,4400,4400,4400,4400,0
20241105,184500,2731714500,4400,4400,4400,4400,0
20241105,184400,2731714500,4400,4400,4400,4400,0
20241105,184300,2731714500,4400,4400,4400,4400,0
20241105,184200,2731714500,4400,4400,4400,4400,0
20241105,184100,2731714500,4400,4400,4400,4400,0
20241105,184000,2731714500,4400,4400,4400,4400,0
20241105,183900,2731714500,4400,4400,4400,4400,0
20241105,183800,2731714500,4400,4400,4400,4400,0
20241105,183700,2731714500,4400,4400,4400,4400,0
20241105,183600,2731714500,4400,4400,4400,4400,0
20241105,183500,2731714500,4400,4400,4400,4400,0
20241105,183400,2731714500,4400,4400,4400,4400,8150
20241105,183300,2731714500,4400,4400,4400,4400,0
20241105,183200,2731714500,4400,4400,4400,4400,0
20241105,183100,2731714500,4400,4400,4400,4400,0
20241105,183000,2731714500,4400,4400,4400,4400,0
20241105,182900,2731714500,4400,4400,4400,4400,0
20241105,182800,2731714500,4400,4400,4400,4400,0
20241105,182700,2731714500,4400,4400,4400,4400,0
20241105,182600,2731714500,4400,4400,4400,4400,0
20241105,182500,2731714500,4400,4400,4400,4400,0
20241105,182400,2731714500,4400,4400,4400,4400,0
20241105,182300,2731714500,4400,4400,4400,4400,0
20241105,182200,2731714500,4400,4400,4400,4400,0
20241105,182100,2731714500,4400,4400,4400,4400,0
20241105,182000,2731714500,4400,4400,4400,4400,0
20241105,181900,2731714500,4400,4400,4400,4400,0
20241105,181800,2731714500,4400,4400,4400,4400,0
20241105,181700,2731714500,4400,4400,4400,4400,0
20241105,181600,2731714500,4400,4400,4400,4400,0
20241105,181500,2731714500,4400,4400,4400,4400,0
20241105,181400,2731714500,4400,4400,4400,4400,0
20241105,181300,2731714500,4400,4400,4400,4400,0
20241105,181200,2731714500,4400,4400,4400,4400,0
20241105,181100,2731714500,4400,4400,4400,4400,0
20241105,181000,2731714500,4400,4400,4400,4400,0
20241105,180900,2731714500,4400,4400,4400,4400,0
20241105,180800,2731714500,4400,4400,4400,4400,0
20241105,180700,2731714500,4400,4400,4400,4400,0
20241105,180600,2731714500,4400,4400,4400,4400,0
20241105,180500,2731714500,4400,4400,4400,4400,0
20241105,180400,2731714500,4400,4400,4400,4400,8150
20241105,180300,2731714500,4400,4400,4400,4400,0
20241105,180200,2731714500,4400,4400,4400,4400,0
20241105,180100,2731714500,4400,4400,4400,4400,0
20241105,180000,2731714500,4400,4400,4400,4400,0
20241105,175900,2731714500,4400,4400,4400,4400,0
20241105,175800,2731714500,4400,4400,4400,4400,0
20241105,175700,2731714500,4400,4400,4400,4400,0
20241105,175600,2731714500,4400,4400,4400,4400,0
20241105,175500,2731714500,4400,4400,4400,4400,0
20241105,175400,2731714500,4400,4400,4400,4400,0
20241105,175300,2731714500,4400,4400,4400,4400,0
20241105,175200,2731714500,4400,4400,4400,4400,0
20241105,175100,2731714500,4400,4400,4400,4400,0
20241105,175000,2731714500,4400,4400,4400,4400,0
20241105,174900,2731714500,4400,4400,4400,4400,0
20241105,174800,2731714500,4400,4400,4400,4400,0
20241105,174700,2731714500,4400,4400,4400,4400,0
20241105,174600,2731714500,4400,4400,4400,4400,0
20241105,174500,2731714500,4400,4400,4400,4400,0
20241105,174400,2731714500,4400,4400,4400,4400,0
20241105,174300,2731714500,4400,4400,4400,4400,0
20241105,174200,2731714500,4400,4400,4400,4400,0
20241105,174100,2731714500,4400,4400,4400,4400,0
20241105,174000,2731714500,4400,4400,4400,4400,0
20241105,173900,2731714500,4400,4400,4400,4400,0
20241105,173800,2731714500,4400,4400,4400,4400,0
20241105,173700,2731714500,4400,4400,4400,4400,0
20241105,173600,2731714500,4400,4400,4400,4400,0
20241105,173500,2731714500,4400,4400,4400,4400,0
20241105,173400,2731714500,4400,4400,4400,4400,8150
20241105,173300,2731714500,4400,4400,4400,4400,0
20241105,173200,2731714500,4400,4400,4400,4400,0
20241105,173100,2731714500,4400,4400,4400,4400,0
20241105,173000,2731714500,4400,4400,4400,4400,0
20241105,172900,2731714500,4400,4400,4400,4400,0
20241105,172800,2731714500,4400,4400,4400,4400,0
20241105,172700,2731714500,4400,4400,4400,4400,0
20241105,172600,2731714500,4400,4400,4400,4400,0
20241105,172500,2731714500,4400,4400,4400,4400,0
20241105,172400,2731714500,4400,4400,4400,4400,0
20241105,172300,2731714500,4400,4400,4400,4400,0
20241105,172200,2731714500,4400,4400,4400,4400,0
20241105,172100,2731714500,4400,4400,4400,4400,0
20241105,172000,2731714500,4400,4400,4400,4400,0
20241105,171900,2731714500,4400,4400,4400,4400,0
20241105,171800,2731714500,4400,4400,4400,4400,0
20241105,171700,2731714500,4400,4400,4400,4400,0
20241105,171600,2731714500,4400,4400,4400,4400,0
20241105,171500,2731714500,4400,4400,4400,4400,0
20241105,171400,2731714500,4400,4400,4400,4400,0
20241105,171300,2731714500,4400,4400,4400,4400,0
20241105,171200,2731714500,4400,4400,4400,4400,0
20241105,171100,2731714500,4400,4400,4400,4400,0
20241105,171000,2731714500,4400,4400,4400,4400,0
20241105,170900,2731714500,4400,4400,4400,4400,0
20241105,170800,2731714500,4400,4400,4400,4400,0
20241105,170700,2731714500,4400,4400,4400,4400,0
20241105,170600,2731714500,4400,4400,4400,4400,0
20241105,170500,2731714500,4400,4400,4400,4400,0
20241105,170400,2731714500,4400,4400,4400,4400,8150
20241105,170300,2731714500,4400,4400,4400,4400,0
20241105,170200,2731714500,4400,4400,4400,4400,0
20241105,170100,2731714500,4400,4400,4400,4400,0
20241105,170000,2731714500,4400,4400,4400,4400,0
20241105,165900,2731714500,4400,4400,4400,4400,0
20241105,165800,2731714500,4400,4400,4400,4400,0
20241105,165700,2731714500,4400,4400,4400,4400,0
20241105,165600,2731714500,4400,4400,4400,4400,0
20241105,165500,2731714500,4400,4400,4400,4400,0
20241105,165400,2731714500,4400,4400,4400,4400,0
20241105,165300,2731714500,4400,4400,4400,4400,0
20241105,165200,2731714500,4400,4400,4400,4400,0
20241105,165100,2731714500,4400,4400,4400,4400,0
20241105,165000,2731714500,4400,4400,4400,4400,0
20241105,164900,2731714500,4400,4400,4400,4400,0
20241105,164800,2731714500,4400,4400,4400,4400,0
20241105,164700,2731714500,4400,4400,4400,4400,0
20241105,164600,2731714500,4400,4400,4400,4400,0
20241105,164500,2731714500,4400,4400,4400,4400,0
20241105,164400,2731714500,4400,4400,4400,4400,0
20241105,164300,2731714500,4400,4400,4400,4400,0
20241105,164200,2731714500,4400,4400,4400,4400,0
20241105,164100,2731714500,4400,4400,4400,4400,0
20241105,164000,2731714500,4400,4400,4400,4400,0
20241105,163900,2731714500,4400,4400,4400,4400,0
20241105,163800,2731714500,4400,4400,4400,4400,0
20241105,163700,2731714500,4400,4400,4400,4400,0
20241105,163600,2731714500,4400,4400,4400,4400,0
20241105,163500,2731714500,4400,4400,4400,4400,0
20241105,163400,2731714500,4400,4400,4400,4400,8150
20241105,163300,2731714500,4400,4400,4400,4400,0
20241105,163200,2731714500,4400,4400,4400,4400,0
20241105,163100,2731714500,4400,4400,4400,4400,0
20241105,163000,2731714500,4400,4400,4400,4400,0
20241105,162900,2731714500,4400,4400,4400,4400,0
20241105,162800,2731714500,4400,4400,4400,4400,0
20241105,162700,2731714500,4400,4400,4400,4400,0
20241105,162600,2731714500,4400,4400,4400,4400,0
20241105,162500,2731714500,4400,4400,4400,4400,0
20241105,162400,2731714500,4400,4400,4400,4400,0
20241105,162300,2731714500,4400,4400,4400,4400,0
20241105,162200,2731714500,4400,4400,4400,4400,0
20241105,162100,2731714500,4400,4400,4400,4400,0
20241105,162000,2731714500,4400,4400,4400,4400,0
20241105,161900,2731714500,4400,4400,4400,4400,0
20241105,161800,2731714500,4400,4400,4400,4400,0
20241105,161700,2731714500,4400,4400,4400,4400,0
20241105,161600,2731714500,4400,4400,4400,4400,0
20241105,161500,2731714500,4400,4400,4400,4400,0
20241105,161400,2731714500,4400,4400,4400,4400,0
20241105,161300,2731714500,4400,4400,4400,4400,0
20241105,161200,2731714500,4400,4400,4400,4400,0
20241105,161100,2731714500,4400,4400,4400,4400,0
20241105,161000,2731714500,4400,4400,4400,4400,0
20241105,160900,2731714500,4400,4400,4400,4400,0
20241105,160800,2731714500,4400,4400,4400,4400,0
20241105,160700,2731714500,4400,4400,4400,4400,0
20241105,160600,2731714500,4400,4400,4400,4400,0
20241105,160500,2731714500,4400,4400,4400,4400,0
20241105,160400,2731714500,4400,4400,4400,4400,8150
20241105,160300,2731714500,4400,4400,4400,4400,0
20241105,160200,2731714500,4400,4400,4400,4400,0
20241105,160100,2731714500,4400,4400,4400,4400,0
20241105,160000,2731714500,4400,4400,4400,4400,0
20241105,155900,2731714500,4400,4400,4400,4400,0
20241105,155800,2731714500,4400,4400,4400,4400,0
20241105,155700,2731714500,4400,4400,4400,4400,0
20241105,155600,2731714500,4400,4400,4400,4400,0
20241105,155500,2731714500,4400,4400,4400,4400,0
20241105,155400,2731714500,4400,4400,4400,4400,0
20241105,155300,2731714500,4400,4400,4400,4400,0
20241105,155200,2731714500,4400,4400,4400,4400,0
20241105,155100,2731714500,4400,4400,4400,4400,0
20241105,155000,2731714500,4400,4400,4400,4400,0
20241105,154900,2731714500,4400,4400,4400,4400,0
20241105,154800,2731714500,4400,4400,4400,4400,0
20241105,154700,2731714500,4400,4400,4400,4400,0
20241105,154600,2731714500,4400,4400,4400,4400,0
20241105,154500,2731714500,4400,4400,4400,4400,0
20241105,154400,2731714500,4400,4400,4400,4400,0
20241105,154300,2731714500,4400,4400,4400,4400,0
20241105,154200,2731714500,4400,4400,4400,4400,0
20241105,154100,2731714500,4400,4400,4400,4400,0
20241105,154000,2731714500,4400,4400,4400,4400,0
20241105,153900,2731714500,4400,4400,4400,4400,0
20241105,153800,2731714500,4400,4400,4400,4400,0
20241105,153700,2731714500,4400,4400,4400,4400,0
20241105,153600,2731714500,4400,4400,4400,4400,0
20241105,153500,2731714500,4400,4400,4400,4400,0
20241105,153400,2731714500,4400,4400,4400,4400,8150
20241105,153300,2731714500,4400,4400,4400,4400,0
20241105,153200,2731714500,4400,4400,4400,4400,0
20241105,153100,2731714500,4400,4400,4400,4400,0
20241105,153000,2731714500,4400,4400,4400,4400,8150
20241105,152900,2695854500,4355,4355,4355,4355,0
20241105,152800,2695854500,4355,4355,4355,4355,0
20241105,152700,2695854500,4355,4355,4355,4355,0
20241105,152600,2695854500,4355,4355,4355,4355,0
20241105,152500,2695854500,4355,4355,4355,4355,0
20241105,152400,2695854500,4355,4355,4355,4355,0
20241105,152300,2695854500,4355,4355,4355,4355,0
20241105,152200,2695854500,4355,4355,4355,4355,0
20241105,152100,2695854500,4355,4355,4355,4355,0
20241105,152000,2695854500,4355,4355,4355,4355,0
20241105,151900,2695854500,4355,4355,4355,4340,149
20241105,151800,2695205785,4340,4340,4340,4335,1429
20241105,151700,2689006325,4340,4340,4340,4335,601
20241105,151600,2686398085,4340,4340,4340,4340,183
20241105,151500,2685603865,4335,4335,4340,4330,835
20241105,151400,2681984130,4335,4340,4340,4335,52
20241105,151300,2681758460,4335,4335,4350,4335,903
20241105,151200,2677843940,4350,4340,4350,4335,1025
20241105,151100,2673400405,4340,4345,4350,4340,1422
20241105,151000,2667223235,4345,4350,4360,4345,773
20241105,150900,2663858060,4345,4350,4350,4345,248
20241105,150800,2662779750,4360,4355,4360,4350,1002
20241105,150700,2658421035,4355,4355,4355,4355,339
20241105,150600,2656944690,4360,4360,4360,4360,1
20241105,150500,2656940330,4360,4355,4360,4355,833
20241105,150400,2653308560,4360,4360,4360,4355,30
20241105,150300,2653177775,4360,4360,4360,4360,766
20241105,150200,2649838015,4360,4365,4365,4360,164
20241105,150100,2649122405,4365,4365,4365,4365,21
20241105,150000,2649030740,4360,4360,4360,4360,8
20241105,145900,2648995860,4360,4375,4375,4360,276
20241105,145800,2647792350,4360,4350,4360,4350,85
20241105,145700,2647421760,4360,4350,4360,4350,88
20241105,145600,2647038510,4350,4350,4350,4350,338
20241105,145500,2645568210,4370,4350,4370,4350,1189
20241105,145400,2640377115,4355,4360,4375,4150,17830
20241105,145300,2564132780,4360,4385,4385,4360,3896
20241105,145200,2547091475,4390,4390,4390,4390,99
20241105,145100,2546656865,4385,4385,4385,4385,5
20241105,145000,2546634940,4385,4385,4385,4385,201
20241105,144900,2545753555,4390,4390,4390,4390,271
20241105,144800,2544563865,4390,4390,4390,4390,0
20241105,144700,2544563865,4390,4390,4390,4390,0
20241105,144600,2544563865,4390,4390,4390,4390,0
20241105,144500,2544563865,4390,4390,4390,4390,382
20241105,144400,2542886885,4390,4390,4390,4390,150
20241105,144300,2542228385,4390,4390,4390,4390,0
20241105,144200,2542228385,4390,4390,4390,4390,0
20241105,144100,2542228385,4390,4390,4390,4390,218
20241105,144000,2541271365,4400,4400,4400,4400,0
20241105,143900,2541271365,4400,4400,4400,4400,10
20241105,143800,2541227365,4400,4400,4400,4400,0
20241105,143700,2541227365,4400,4400,4400,4400,0
20241105,143600,2541227365,4400,4400,4400,4400,6
20241105,143500,2541200965,4400,4400,4400,4400,0
20241105,143400,2541200965,4400,4400,4400,4400,202
20241105,143300,2540312165,4400,4400,4400,4400,0
20241105,143200,2540312165,4400,4400,4405,4395,1245
20241105,143100,2534834760,4405,4400,4410,4400,1065
20241105,143000,2530148715,4400,4400,4400,4400,209
20241105,142900,2529229115,4395,4380,4395,4380,2027
20241105,142800,2520347030,4380,4385,4385,4380,943
20241105,142700,2516216685,4380,4380,4380,4380,0
20241105,142600,2516216685,4380,4380,4380,4380,90
20241105,142500,2515822485,4380,4380,4380,4380,5
20241105,142400,2515800585,4375,4375,4375,4375,0
20241105,142300,2515800585,4375,4375,4375,4375,156
20241105,142200,2515118085,4375,4380,4380,4375,436
20241105,142100,2513209585,4370,4370,4370,4360,891
20241105,142000,2509319055,4390,4370,4390,4365,1172
20241105,141900,2504200975,4370,4370,4370,4370,665
20241105,141800,2501294925,4370,4380,4380,4370,37
20241105,141700,2501133215,4370,4370,4370,4370,1001
20241105,141600,2496758845,4370,4385,4385,4370,812
20241105,141500,2493208770,4385,4385,4395,4385,1083
20241105,141400,2488455795,4380,4430,4430,4380,12742
20241105,141300,2432329880,4425,4435,4435,4425,1185
20241105,141200,2427080115,4435,4435,4435,4430,226
20241105,141100,2426078160,4440,4440,4440,4440,6
20241105,141000,2426051520,4450,4430,4450,4430,4620
20241105,140900,2405506300,4450,4450,4450,4450,0
20241105,140800,2405506300,4450,4425,4450,4425,676
20241105,140700,2402512300,4430,4430,4430,4430,100
20241105,140600,2402069300,4425,4425,4425,4425,0
20241105,140500,2402069300,4425,4430,4430,4425,3619
20241105,140400,2386045890,4440,4430,4440,4430,63
20241105,140300,2385766680,4430,4430,4430,4430,0
20241105,140200,2385766680,4430,4430,4430,4430,0
20241105,140100,2385766680,4430,4425,4430,4425,1314
20241105,140000,2379950885,4425,4430,4430,4425,1412
20241105,135900,2373701410,4440,4440,4440,4440,0
20241105,135800,2373701410,4440,4430,4440,4430,26
20241105,135700,2373586170,4430,4425,4430,4425,417
20241105,135600,2371740695,4430,4425,4430,4425,102
20241105,135500,2371288845,4430,4430,4430,4425,779
20241105,135400,2367838845,4430,4430,4430,4430,1
20241105,135300,2367834415,4440,4440,4440,4430,629
20241105,135200,2365044195,4440,4460,4460,4440,1405
20241105,135100,2358796960,4450,4450,4450,4450,0
20241105,135000,2358796960,4450,4450,4450,4450,1
20241105,134900,2358792510,4460,4460,4460,4460,51
20241105,134800,2358565050,4450,4450,4450,4450,134
20241105,134700,2357968750,4450,4450,4450,4450,51
20241105,134600,2357741800,4450,4450,4450,4450,334
20241105,134500,2356255500,4450,4450,4450,4450,813
20241105,134400,2352637650,4450,4460,4460,4450,1792
20241105,134300,2344662410,4450,4450,4450,4450,0
20241105,134200,2344662410,4450,4445,4450,4445,10
20241105,134100,2344617915,4450,4450,4450,4445,1393
20241105,134000,2338424010,4450,4450,4450,4450,34
20241105,133900,2338272710,4455,4455,4455,4455,14
20241105,133800,2338210340,4455,4455,4455,4455,0
20241105,133700,2338210340,4455,4455,4455,4455,2
20241105,133600,2338201430,4455,4445,4455,4445,22
20241105,133500,2338103615,4455,4445,4455,4445,3297
20241105,133400,2323448420,4445,4460,4460,4445,303
20241105,133300,2322100530,4460,4450,4460,4450,32
20241105,133200,2321957880,4450,4450,4450,4445,212
20241105,133100,2321014825,4450,4460,4460,4450,501
20241105,133000,2318782125,4460,4460,4460,4460,0
20241105,132900,2318782125,4460,4460,4460,4460,139
20241105,132800,2318162185,4460,4445,4460,4445,437
20241105,132700,2316214665,4445,4450,4450,4445,2464
20241105,132600,2305261685,4460,4470,4470,4445,8526
20241105,132500,2267215070,4470,4485,4485,4470,32
20241105,132400,2267072015,4485,4470,4485,4470,249
20241105,132300,2265955535,4470,4470,4470,4470,517
20241105,132200,2263644545,4470,4470,4470,4470,252
20241105,132100,2262518105,4470,4465,4470,4465,664
20241105,132000,2259552905,4465,4465,4465,4465,958
20241105,131900,2255275435,4470,4480,4480,4465,3372
20241105,131800,2240190255,4495,4495,4495,4495,11
20241105,131700,2240140810,4500,4500,4500,4500,200
20241105,131600,2239240810,4490,4485,4490,4480,2731
20241105,131500,2227003465,4485,4485,4485,4485,0
20241105,131400,2227003465,4485,4485,4485,4485,421
20241105,131300,2225115280,4485,4490,4490,4485,901
20241105,131200,2221074275,4490,4490,4490,4490,237
20241105,131100,2220010145,4485,4490,4490,4485,671
20241105,131000,2216997495,4490,4490,4490,4490,1760
20241105,130900,2209095095,4490,4500,4520,4490,8337
20241105,130800,2171611220,4495,4495,4495,4495,0
20241105,130700,2171611220,4495,4495,4495,4495,0
20241105,130600,2171611220,4495,4495,4495,4495,0
20241105,130500,2171611220,4495,4495,4495,4495,11
20241105,130400,2171561775,4495,4495,4495,4495,0
20241105,130300,2171561775,4495,4495,4495,4495,0
20241105,130200,2171561775,4495,4495,4495,4495,228
20241105,130100,2170536915,4495,4505,4505,4495,760
20241105,130000,2167116565,4505,4505,4505,4505,700
20241105,125900,2163963065,4500,4505,4535,4500,782
20241105,125800,2160441210,4515,4520,4520,4515,185
20241105,125700,2159605515,4555,4520,4555,4520,109
20241105,125600,2159109370,4515,4515,4515,4515,0
20241105,125500,2159109370,4515,4515,4515,4515,18
20241105,125400,2159028100,4500,4500,4500,4500,0
20241105,125300,2159028100,4500,4500,4500,4500,301
20241105,125200,2157673600,4500,4500,4500,4500,2
20241105,125100,2157664600,4510,4505,4510,4505,190
20241105,125000,2156808600,4500,4500,4500,4500,0
20241105,124900,2156808600,4500,4495,4500,4495,148
20241105,124800,2156143150,4495,4495,4495,4495,435
20241105,124700,2154187825,4495,4495,4495,4495,50
20241105,124600,2153963075,4495,4500,4500,4495,249
20241105,124500,2152843765,4500,4500,4500,4500,1
20241105,124400,2152839265,4500,4500,4505,4500,344
20241105,124300,2151290080,4500,4505,4505,4500,808
20241105,124200,2147651265,4520,4520,4520,4520,363
20241105,124100,2146010505,4515,4540,4540,4515,1770
20241105,124000,2137998875,4540,4590,4590,4540,217
20241105,123900,2137012650,4590,4525,4590,4525,2619
20241105,123800,2125079370,4525,4520,4525,4520,18
20241105,123700,2124997925,4520,4525,4540,4520,1200
20241105,123600,2119565675,4525,4535,4535,4525,636
20241105,123500,2116682195,4535,4535,4540,4535,96
20241105,123400,2116246680,4535,4535,4535,4535,100
20241105,123300,2115793180,4540,4530,4540,4530,1505
20241105,123200,2108966970,4530,4510,4530,4505,409
20241105,123100,2107120920,4510,4510,4510,4510,3
20241105,123000,2107107390,4505,4505,4505,4505,0
20241105,122900,2107107390,4505,4505,4505,4505,380
20241105,122800,2105395490,4505,4505,4505,4505,145
20241105,122700,2104742265,4510,4515,4515,4510,1452
20241105,122600,2098189245,4515,4525,4525,4515,967
20241105,122500,2093823230,4530,4530,4530,4530,100
20241105,122400,2093370230,4530,4515,4530,4515,100
20241105,122300,2092917980,4510,4510,4510,4510,1
20241105,122200,2092913470,4530,4530,4530,4530,717
20241105,122100,2089665460,4530,4530,4530,4530,594
20241105,122000,2086974640,4530,4515,4530,4510,144
20241105,121900,2086323095,4510,4510,4520,4510,32
20241105,121800,2086178625,4510,4510,4510,4510,4
20241105,121700,2086160585,4505,4505,4505,4505,27
20241105,121600,2086038950,4500,4500,4500,4500,661
20241105,121500,2083064450,4500,4500,4500,4500,55
20241105,121400,2082816950,4500,4500,4500,4500,50
20241105,121300,2082591950,4505,4505,4505,4500,2827
20241105,121200,2069860200,4505,4505,4505,4505,1617
20241105,121100,2062575615,4500,4505,4505,4500,1339
20241105,121000,2056543425,4530,4530,4530,4530,77
20241105,120900,2056194615,4500,4500,4500,4500,1380
20241105,120800,2049984615,4500,4480,4500,4475,2669
20241105,120700,2037975905,4480,4485,4500,4475,304
20241105,120600,2036614075,4490,4485,4500,4485,191
20241105,120500,2035757070,4490,4495,4500,4490,3821
20241105,120400,2018597785,4495,4520,4520,4490,6114
20241105,120300,1991070560,4520,4545,4545,4520,668
20241105,120200,1988051110,4545,4530,4545,4525,296
20241105,120100,1986710430,4530,4545,4550,4530,333
20241105,120000,1985199350,4550,4545,4550,4545,2518
20241105,115900,1973744455,4530,4530,4530,4530,1373
20241105,115800,1967524765,4530,4550,4550,4530,819
20241105,115700,1963812535,4550,4530,4550,4530,3047
20241105,115600,1950001905,4530,4550,4550,4530,378
20241105,115500,1948284280,4545,4535,4545,4535,214
20241105,115400,1947312675,4545,4545,4545,4545,80
20241105,115300,1946949075,4550,4540,4550,4505,3384
20241105,115200,1931645045,4540,4555,4555,4510,7509
20241105,115100,1897662730,4555,4555,4560,4555,185
20241105,115000,1896819690,4550,4550,4550,4550,79
20241105,114900,1896460240,4555,4560,4560,4535,197
20241105,114800,1895562840,4560,4540,4560,4530,377
20241105,114700,1893847640,4565,4550,4565,4550,347
20241105,114600,1892268745,4530,4540,4540,4520,2724
20241105,114500,1879928500,4540,4565,4565,4540,9730
20241105,114400,1835651260,4565,4575,4585,4565,4449
20241105,114300,1815316575,4575,4585,4595,4575,2494
20241105,114200,1803891725,4585,4590,4590,4585,158
20241105,114100,1803166565,4595,4595,4595,4585,1405
20241105,114000,1796712140,4585,4600,4600,4585,224
20241105,113900,1795683915,4600,4595,4600,4580,2115
20241105,113800,1785960085,4600,4600,4600,4585,693
20241105,113700,1782779095,4600,4590,4600,4585,549
20241105,113600,1780256390,4590,4605,4605,4590,1740
20241105,113500,1772263855,4600,4605,4605,4595,877
20241105,113400,1768229625,4605,4605,4605,4595,649
20241105,113300,1765242485,4595,4595,4600,4590,1010
20241105,113200,1760597855,4595,4600,4610,4595,4797
20241105,113100,1738525145,4600,4585,4600,4580,12137
20241105,113000,1682762605,4585,4585,4585,4585,173
20241105,112900,1681969400,4585,4585,4585,4580,451
20241105,112800,1679902260,4585,4585,4585,4585,35
20241105,112700,1679741785,4585,4580,4590,4575,2520
20241105,112600,1668194400,4580,4575,4580,4560,3081
20241105,112500,1654125825,4580,4590,4590,4575,2899
20241105,112400,1640834170,4590,4590,4590,4590,589
20241105,112300,1638130660,4590,4580,4590,4575,1968
20241105,112200,1629103710,4580,4580,4580,4575,394
20241105,112100,1627299215,4575,4580,4580,4575,483
20241105,112000,1625087630,4590,4575,4590,4565,963
20241105,111900,1620684430,4580,4595,4595,4580,1240
20241105,111800,1614998310,4595,4575,4595,4575,3196
20241105,111700,1600351560,4580,4580,4580,4565,258
20241105,111600,1599169950,4580,4570,4580,4560,1375
20241105,111500,1592887600,4570,4590,4590,4565,3126
20241105,111400,1578581970,4590,4590,4595,4590,833
20241105,111300,1574755260,4595,4595,4600,4590,4525
20241105,111200,1553963430,4595,4575,4600,4555,18267
20241105,111100,1470182580,4575,4575,4580,4570,2216
20241105,111000,1460050430,4580,4580,4580,4570,2606
20241105,110900,1448120135,4580,4575,4585,4570,4534
20241105,110800,1427359420,4575,4575,4575,4570,3806
20241105,110700,1409949475,4570,4570,4575,4560,2693
20241105,110600,1397645205,4560,4565,4570,4560,3033
20241105,110500,1383787700,4565,4545,4570,4545,5195
20241105,110400,1360093525,4555,4550,4555,4550,1315
20241105,110300,1354107220,4550,4550,4550,4540,1805
20241105,110200,1345899060,4555,4560,4560,4555,1678
20241105,110100,1338249995,4555,4560,4560,4555,545
20241105,110000,1335766800,4555,4555,4560,4555,5538
20241105,105900,1310539905,4555,4550,4555,4550,1921
20241105,105800,1301795270,4550,4540,4550,4540,542
20241105,105700,1299331920,4540,4545,4545,4540,307
20241105,105600,1297936635,4545,4540,4545,4540,407
20241105,105500,1296088120,4545,4525,4545,4525,1668
20241105,105400,1288526045,4530,4530,4535,4530,244
20241105,105300,1287420000,4535,4530,4535,4530,246
20241105,105200,1286305090,4535,4525,4540,4525,345
20241105,105100,1284740135,4520,4540,4545,4520,2602
20241105,105000,1272957765,4540,4535,4540,4535,963
20241105,104900,1268589940,4525,4535,4535,4520,4496
20241105,104800,1248223935,4535,4530,4540,4530,186
20241105,104700,1247380050,4520,4550,4550,4520,4248
20241105,104600,1228120545,4545,4550,4550,4545,255
20241105,104500,1226960985,4550,4555,4555,4550,926
20241105,104400,1222747655,4560,4550,4560,4540,4406
20241105,104300,1202693960,4555,4545,4555,4545,1557
20241105,104200,1195612245,4550,4540,4550,4535,1059
20241105,104100,1190804495,4540,4545,4555,4535,3521
20241105,104000,1174822350,4555,4550,4560,4545,10484
20241105,103900,1127065905,4550,4520,4550,4520,9348
20241105,103800,1084637275,4520,4520,4540,4510,4806
20241105,103700,1062892385,4520,4510,4525,4510,2821
20241105,103600,1050138705,4510,4515,4520,4510,4980
20241105,103500,1027645140,4520,4510,4525,4505,6791
20241105,103400,996963645,4510,4495,4510,4495,19264
20241105,103300,910254855,4490,4490,4500,4480,3920
20241105,103200,892648055,4480,4460,4490,4460,13122
20241105,103100,833973705,4455,4460,4460,4455,541
20241105,103000,831563330,4440,4460,4460,4440,643
20241105,102900,828700255,4455,4460,4460,4455,85
20241105,102800,828321160,4460,4455,4460,4455,351
20241105,102700,826756090,4455,4455,4455,4450,344
20241105,102600,825224400,4455,4460,4460,4455,259
20241105,102500,824069990,4460,4460,4460,4460,93
20241105,102400,823655210,4460,4450,4460,4435,780
20241105,102300,820188540,4460,4460,4460,4460,679
20241105,102200,817160200,4460,4460,4460,4440,91
20241105,102100,816754360,4465,4465,4465,4465,164
20241105,102000,816022100,4460,4465,4465,4445,7242
20241105,101900,783783505,4465,4465,4465,4460,834
20241105,101800,780061200,4465,4460,4465,4460,132
20241105,101700,779471835,4465,4465,4465,4460,631
20241105,101600,776655105,4465,4465,4470,4465,208
20241105,101500,775726115,4460,4455,4460,4455,1066
20241105,101400,770971805,4460,4470,4470,4455,1117
20241105,101300,765988470,4470,4480,4480,4470,1921
20241105,101200,757390660,4480,4480,4485,4455,7652
20241105,101100,723121955,4475,4450,4480,4450,25389
20241105,101000,609779760,4450,4450,4455,4450,1553
20241105,100900,602868340,4450,4455,4455,4445,558
20241105,100800,600383710,4450,4445,4455,4445,1561
20241105,100700,593436810,4445,4445,4445,4445,541
20241105,100600,591032065,4445,4440,4445,4440,265
20241105,100500,589854515,4440,4440,4440,4440,679
20241105,100400,586839755,4440,4440,4440,4440,196
20241105,100300,585969515,4440,4440,4440,4440,79
20241105,100200,585618755,4440,4415,4440,4415,390
20241105,100100,583891430,4415,4410,4420,4400,2922
20241105,100000,571027085,4410,4430,4430,4410,2416
20241105,095900,560362690,4420,4420,4430,4420,389
20241105,095800,558642520,4420,4425,4425,4420,1854
20241105,095700,550438790,4430,4430,4430,4420,551
20241105,095600,547999320,4425,4425,4445,4425,264
20241105,095500,546828100,4445,4445,4445,4425,1082
20241105,095400,542036630,4425,4445,4450,4425,1154
20241105,095300,536917895,4450,4450,4450,4445,1116
20241105,095200,531954195,4450,4445,4450,4430,333
20241105,095100,530473915,4445,4445,4445,4430,376
20241105,095000,528802670,4450,4450,4455,4450,712
20241105,094900,525633810,4455,4460,4460,4455,465
20241105,094800,523561060,4455,4455,4455,4430,1053
20241105,094700,518869970,4430,4450,4455,4430,2215
20241105,094600,509045895,4455,4455,4455,4450,1614
20241105,094500,501862490,4455,4450,4455,4450,337
20241105,094400,500361325,4450,4440,4460,4430,5081
20241105,094300,477743605,4445,4430,4445,4420,2249
20241105,094200,467791410,4430,4445,4445,4430,934
20241105,094100,463649230,4450,4430,4450,4430,495
20241105,094000,461451380,4425,4430,4430,4425,1900
20241105,093900,453043415,4430,4450,4450,4430,1838
20241105,093800,444897990,4450,4445,4450,4445,877
20241105,093700,440995390,4450,4435,4450,4425,3815
20241105,093600,424092765,4435,4460,4460,4435,935
20241105,093500,419937595,4460,4460,4460,4440,1516
20241105,093400,413198555,4460,4450,4460,4450,334
20241105,093300,411709195,4440,4465,4465,4440,544
20241105,093200,409288125,4460,4460,4465,4450,5994
20241105,093100,382553890,4470,4460,4470,4455,4220
20241105,093000,363722920,4455,4445,4455,4445,4359
20241105,092900,344325905,4445,4440,4445,4440,385
20241105,092800,342615720,4440,4440,4440,4425,1329
20241105,092700,336726755,4435,4435,4445,4435,2733
20241105,092600,324596940,4440,4440,4440,4425,741
20241105,092500,321310230,4440,4430,4440,4430,861
20241105,092400,317493675,4425,4410,4435,4405,7763
20241105,092300,283180695,4405,4410,4415,4405,2218
20241105,092200,273403295,4410,4415,4415,4400,1224
20241105,092100,268005615,4410,4420,4420,4405,461
20241105,092000,265971850,4415,4405,4415,4405,2476
20241105,091900,255046615,4410,4410,4410,4405,1680
20241105,091800,247638860,4410,4400,4415,4400,3208
20241105,091700,233495950,4400,4385,4400,4360,6670
20241105,091600,204201585,4385,4365,4385,4360,1533
20241105,091500,197512870,4365,4380,4385,4365,638
20241105,091400,194722600,4380,4360,4380,4360,1360
20241105,091300,188772070,4360,4385,4385,4360,1076
20241105,091200,184078660,4360,4370,4380,4360,1271
20241105,091100,178526125,4370,4385,4385,4370,486
20241105,091000,176398320,4375,4380,4385,4375,396
20241105,090900,174664255,4360,4360,4360,4360,229
20241105,090800,173665815,4385,4370,4385,4340,2726
20241105,090700,161760670,4370,4360,4380,4340,4238
20241105,090600,143287985,4340,4380,4380,4340,2222
20241105,090500,133611495,4380,4370,4380,4370,359
20241105,090400,132040380,4370,4365,4385,4310,1036
20241105,090300,127511955,4380,4285,4380,4285,4323
20241105,090200,108585265,4285,4270,4365,4270,9462
20241105,090100,67624195,4270,4280,4310,4260,4513
20241105,090000,48325520,4280,4345,4345,4145,10700