stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,203500,2846220560,4055,4055,4055,4055,13714
20241106,203400,2846220560,4055,4055,4055,4055,0
20241106,203300,2846220560,4055,4055,4055,4055,0
20241106,203200,2846220560,4055,4055,4055,4055,0
20241106,203100,2846220560,4055,4055,4055,4055,0
20241106,203000,2846220560,4055,4055,4055,4055,0
20241106,202900,2846220560,4055,4055,4055,4055,0
20241106,202800,2846220560,4055,4055,4055,4055,0
20241106,202700,2846220560,4055,4055,4055,4055,0
20241106,202600,2846220560,4055,4055,4055,4055,0
20241106,202500,2846220560,4055,4055,4055,4055,0
20241106,202400,2846220560,4055,4055,4055,4055,0
20241106,202300,2846220560,4055,4055,4055,4055,0
20241106,202200,2846220560,4055,4055,4055,4055,0
20241106,202100,2846220560,4055,4055,4055,4055,0
20241106,202000,2846220560,4055,4055,4055,4055,0
20241106,201900,2846220560,4055,4055,4055,4055,0
20241106,201800,2846220560,4055,4055,4055,4055,0
20241106,201700,2846220560,4055,4055,4055,4055,0
20241106,201600,2846220560,4055,4055,4055,4055,0
20241106,201500,2846220560,4055,4055,4055,4055,0
20241106,201400,2846220560,4055,4055,4055,4055,0
20241106,201300,2846220560,4055,4055,4055,4055,0
20241106,201200,2846220560,4055,4055,4055,4055,0
20241106,201100,2846220560,4055,4055,4055,4055,0
20241106,201000,2846220560,4055,4055,4055,4055,0
20241106,200900,2846220560,4055,4055,4055,4055,0
20241106,200800,2846220560,4055,4055,4055,4055,0
20241106,200700,2846220560,4055,4055,4055,4055,0
20241106,200600,2846220560,4055,4055,4055,4055,0
20241106,200500,2846220560,4055,4055,4055,4055,13714
20241106,200400,2846220560,4055,4055,4055,4055,0
20241106,200300,2846220560,4055,4055,4055,4055,0
20241106,200200,2846220560,4055,4055,4055,4055,0
20241106,200100,2846220560,4055,4055,4055,4055,0
20241106,200000,2846220560,4055,4055,4055,4055,0
20241106,195900,2846220560,4055,4055,4055,4055,0
20241106,195800,2846220560,4055,4055,4055,4055,0
20241106,195700,2846220560,4055,4055,4055,4055,0
20241106,195600,2846220560,4055,4055,4055,4055,0
20241106,195500,2846220560,4055,4055,4055,4055,0
20241106,195400,2846220560,4055,4055,4055,4055,0
20241106,195300,2846220560,4055,4055,4055,4055,0
20241106,195200,2846220560,4055,4055,4055,4055,0
20241106,195100,2846220560,4055,4055,4055,4055,0
20241106,195000,2846220560,4055,4055,4055,4055,0
20241106,194900,2846220560,4055,4055,4055,4055,0
20241106,194800,2846220560,4055,4055,4055,4055,0
20241106,194700,2846220560,4055,4055,4055,4055,0
20241106,194600,2846220560,4055,4055,4055,4055,0
20241106,194500,2846220560,4055,4055,4055,4055,0
20241106,194400,2846220560,4055,4055,4055,4055,0
20241106,194300,2846220560,4055,4055,4055,4055,0
20241106,194200,2846220560,4055,4055,4055,4055,0
20241106,194100,2846220560,4055,4055,4055,4055,0
20241106,194000,2846220560,4055,4055,4055,4055,0
20241106,193900,2846220560,4055,4055,4055,4055,0
20241106,193800,2846220560,4055,4055,4055,4055,0
20241106,193700,2846220560,4055,4055,4055,4055,0
20241106,193600,2846220560,4055,4055,4055,4055,0
20241106,193500,2846220560,4055,4055,4055,4055,13714
20241106,193400,2846220560,4055,4055,4055,4055,0
20241106,193300,2846220560,4055,4055,4055,4055,0
20241106,193200,2846220560,4055,4055,4055,4055,0
20241106,193100,2846220560,4055,4055,4055,4055,0
20241106,193000,2846220560,4055,4055,4055,4055,0
20241106,192900,2846220560,4055,4055,4055,4055,0
20241106,192800,2846220560,4055,4055,4055,4055,0
20241106,192700,2846220560,4055,4055,4055,4055,0
20241106,192600,2846220560,4055,4055,4055,4055,0
20241106,192500,2846220560,4055,4055,4055,4055,0
20241106,192400,2846220560,4055,4055,4055,4055,0
20241106,192300,2846220560,4055,4055,4055,4055,0
20241106,192200,2846220560,4055,4055,4055,4055,0
20241106,192100,2846220560,4055,4055,4055,4055,0
20241106,192000,2846220560,4055,4055,4055,4055,0
20241106,191900,2846220560,4055,4055,4055,4055,0
20241106,191800,2846220560,4055,4055,4055,4055,0
20241106,191700,2846220560,4055,4055,4055,4055,0
20241106,191600,2846220560,4055,4055,4055,4055,0
20241106,191500,2846220560,4055,4055,4055,4055,0
20241106,191400,2846220560,4055,4055,4055,4055,0
20241106,191300,2846220560,4055,4055,4055,4055,0
20241106,191200,2846220560,4055,4055,4055,4055,0
20241106,191100,2846220560,4055,4055,4055,4055,0
20241106,191000,2846220560,4055,4055,4055,4055,0
20241106,190900,2846220560,4055,4055,4055,4055,0
20241106,190800,2846220560,4055,4055,4055,4055,0
20241106,190700,2846220560,4055,4055,4055,4055,0
20241106,190600,2846220560,4055,4055,4055,4055,0
20241106,190500,2846220560,4055,4055,4055,4055,13714
20241106,190400,2846220560,4055,4055,4055,4055,0
20241106,190300,2846220560,4055,4055,4055,4055,0
20241106,190200,2846220560,4055,4055,4055,4055,0
20241106,190100,2846220560,4055,4055,4055,4055,0
20241106,190000,2846220560,4055,4055,4055,4055,0
20241106,185900,2846220560,4055,4055,4055,4055,0
20241106,185800,2846220560,4055,4055,4055,4055,0
20241106,185700,2846220560,4055,4055,4055,4055,0
20241106,185600,2846220560,4055,4055,4055,4055,0
20241106,185500,2846220560,4055,4055,4055,4055,0
20241106,185400,2846220560,4055,4055,4055,4055,0
20241106,185300,2846220560,4055,4055,4055,4055,0
20241106,185200,2846220560,4055,4055,4055,4055,0
20241106,185100,2846220560,4055,4055,4055,4055,0
20241106,185000,2846220560,4055,4055,4055,4055,0
20241106,184900,2846220560,4055,4055,4055,4055,0
20241106,184800,2846220560,4055,4055,4055,4055,0
20241106,184700,2846220560,4055,4055,4055,4055,0
20241106,184600,2846220560,4055,4055,4055,4055,0
20241106,184500,2846220560,4055,4055,4055,4055,0
20241106,184400,2846220560,4055,4055,4055,4055,0
20241106,184300,2846220560,4055,4055,4055,4055,0
20241106,184200,2846220560,4055,4055,4055,4055,0
20241106,184100,2846220560,4055,4055,4055,4055,0
20241106,184000,2846220560,4055,4055,4055,4055,0
20241106,183900,2846220560,4055,4055,4055,4055,0
20241106,183800,2846220560,4055,4055,4055,4055,0
20241106,183700,2846220560,4055,4055,4055,4055,0
20241106,183600,2846220560,4055,4055,4055,4055,0
20241106,183500,2846220560,4055,4055,4055,4055,13714
20241106,183400,2846220560,4055,4055,4055,4055,0
20241106,183300,2846220560,4055,4055,4055,4055,0
20241106,183200,2846220560,4055,4055,4055,4055,0
20241106,183100,2846220560,4055,4055,4055,4055,0
20241106,183000,2846220560,4055,4055,4055,4055,0
20241106,182900,2846220560,4055,4055,4055,4055,0
20241106,182800,2846220560,4055,4055,4055,4055,0
20241106,182700,2846220560,4055,4055,4055,4055,0
20241106,182600,2846220560,4055,4055,4055,4055,0
20241106,182500,2846220560,4055,4055,4055,4055,0
20241106,182400,2846220560,4055,4055,4055,4055,0
20241106,182300,2846220560,4055,4055,4055,4055,0
20241106,182200,2846220560,4055,4055,4055,4055,0
20241106,182100,2846220560,4055,4055,4055,4055,0
20241106,182000,2846220560,4055,4055,4055,4055,0
20241106,181900,2846220560,4055,4055,4055,4055,0
20241106,181800,2846220560,4055,4055,4055,4055,0
20241106,181700,2846220560,4055,4055,4055,4055,0
20241106,181600,2846220560,4055,4055,4055,4055,0
20241106,181500,2846220560,4055,4055,4055,4055,0
20241106,181400,2846220560,4055,4055,4055,4055,0
20241106,181300,2846220560,4055,4055,4055,4055,0
20241106,181200,2846220560,4055,4055,4055,4055,0
20241106,181100,2846220560,4055,4055,4055,4055,0
20241106,181000,2846220560,4055,4055,4055,4055,0
20241106,180900,2846220560,4055,4055,4055,4055,0
20241106,180800,2846220560,4055,4055,4055,4055,0
20241106,180700,2846220560,4055,4055,4055,4055,0
20241106,180600,2846220560,4055,4055,4055,4055,0
20241106,180500,2846220560,4055,4055,4055,4055,13714
20241106,180400,2846220560,4055,4055,4055,4055,0
20241106,180300,2846220560,4055,4055,4055,4055,0
20241106,180200,2846220560,4055,4055,4055,4055,0
20241106,180100,2846220560,4055,4055,4055,4055,0
20241106,180000,2846220560,4055,4055,4055,4055,0
20241106,175900,2846220560,4055,4055,4055,4055,0
20241106,175800,2846220560,4055,4055,4055,4055,0
20241106,175700,2846220560,4055,4055,4055,4055,0
20241106,175600,2846220560,4055,4055,4055,4055,0
20241106,175500,2846220560,4055,4055,4055,4055,0
20241106,175400,2846220560,4055,4055,4055,4055,0
20241106,175300,2846220560,4055,4055,4055,4055,0
20241106,175200,2846220560,4055,4055,4055,4055,0
20241106,175100,2846220560,4055,4055,4055,4055,0
20241106,175000,2846220560,4055,4055,4055,4055,0
20241106,174900,2846220560,4055,4055,4055,4055,0
20241106,174800,2846220560,4055,4055,4055,4055,0
20241106,174700,2846220560,4055,4055,4055,4055,0
20241106,174600,2846220560,4055,4055,4055,4055,0
20241106,174500,2846220560,4055,4055,4055,4055,0
20241106,174400,2846220560,4055,4055,4055,4055,0
20241106,174300,2846220560,4055,4055,4055,4055,0
20241106,174200,2846220560,4055,4055,4055,4055,0
20241106,174100,2846220560,4055,4055,4055,4055,0
20241106,174000,2846220560,4055,4055,4055,4055,0
20241106,173900,2846220560,4055,4055,4055,4055,0
20241106,173800,2846220560,4055,4055,4055,4055,0
20241106,173700,2846220560,4055,4055,4055,4055,0
20241106,173600,2846220560,4055,4055,4055,4055,0
20241106,173500,2846220560,4055,4055,4055,4055,13714
20241106,173400,2846220560,4055,4055,4055,4055,0
20241106,173300,2846220560,4055,4055,4055,4055,0
20241106,173200,2846220560,4055,4055,4055,4055,0
20241106,173100,2846220560,4055,4055,4055,4055,0
20241106,173000,2846220560,4055,4055,4055,4055,0
20241106,172900,2846220560,4055,4055,4055,4055,0
20241106,172800,2846220560,4055,4055,4055,4055,0
20241106,172700,2846220560,4055,4055,4055,4055,0
20241106,172600,2846220560,4055,4055,4055,4055,0
20241106,172500,2846220560,4055,4055,4055,4055,0
20241106,172400,2846220560,4055,4055,4055,4055,0
20241106,172300,2846220560,4055,4055,4055,4055,0
20241106,172200,2846220560,4055,4055,4055,4055,0
20241106,172100,2846220560,4055,4055,4055,4055,0
20241106,172000,2846220560,4055,4055,4055,4055,0
20241106,171900,2846220560,4055,4055,4055,4055,0
20241106,171800,2846220560,4055,4055,4055,4055,0
20241106,171700,2846220560,4055,4055,4055,4055,0
20241106,171600,2846220560,4055,4055,4055,4055,0
20241106,171500,2846220560,4055,4055,4055,4055,0
20241106,171400,2846220560,4055,4055,4055,4055,0
20241106,171300,2846220560,4055,4055,4055,4055,0
20241106,171200,2846220560,4055,4055,4055,4055,0
20241106,171100,2846220560,4055,4055,4055,4055,0
20241106,171000,2846220560,4055,4055,4055,4055,0
20241106,170900,2846220560,4055,4055,4055,4055,0
20241106,170800,2846220560,4055,4055,4055,4055,0
20241106,170700,2846220560,4055,4055,4055,4055,0
20241106,170600,2846220560,4055,4055,4055,4055,0
20241106,170500,2846220560,4055,4055,4055,4055,13714
20241106,170400,2846220560,4055,4055,4055,4055,0
20241106,170300,2846220560,4055,4055,4055,4055,0
20241106,170200,2846220560,4055,4055,4055,4055,0
20241106,170100,2846220560,4055,4055,4055,4055,0
20241106,170000,2846220560,4055,4055,4055,4055,0
20241106,165900,2846220560,4055,4055,4055,4055,0
20241106,165800,2846220560,4055,4055,4055,4055,0
20241106,165700,2846220560,4055,4055,4055,4055,0
20241106,165600,2846220560,4055,4055,4055,4055,0
20241106,165500,2846220560,4055,4055,4055,4055,0
20241106,165400,2846220560,4055,4055,4055,4055,0
20241106,165300,2846220560,4055,4055,4055,4055,0
20241106,165200,2846220560,4055,4055,4055,4055,0
20241106,165100,2846220560,4055,4055,4055,4055,0
20241106,165000,2846220560,4055,4055,4055,4055,0
20241106,164900,2846220560,4055,4055,4055,4055,0
20241106,164800,2846220560,4055,4055,4055,4055,0
20241106,164700,2846220560,4055,4055,4055,4055,0
20241106,164600,2846220560,4055,4055,4055,4055,0
20241106,164500,2846220560,4055,4055,4055,4055,0
20241106,164400,2846220560,4055,4055,4055,4055,0
20241106,164300,2846220560,4055,4055,4055,4055,0
20241106,164200,2846220560,4055,4055,4055,4055,0
20241106,164100,2846220560,4055,4055,4055,4055,0
20241106,164000,2846220560,4055,4055,4055,4055,0
20241106,163900,2846220560,4055,4055,4055,4055,0
20241106,163800,2846220560,4055,4055,4055,4055,0
20241106,163700,2846220560,4055,4055,4055,4055,0
20241106,163600,2846220560,4055,4055,4055,4055,0
20241106,163500,2846220560,4055,4055,4055,4055,13714
20241106,163400,2846220560,4055,4055,4055,4055,0
20241106,163300,2846220560,4055,4055,4055,4055,0
20241106,163200,2846220560,4055,4055,4055,4055,0
20241106,163100,2846220560,4055,4055,4055,4055,0
20241106,163000,2846220560,4055,4055,4055,4055,0
20241106,162900,2846220560,4055,4055,4055,4055,0
20241106,162800,2846220560,4055,4055,4055,4055,0
20241106,162700,2846220560,4055,4055,4055,4055,0
20241106,162600,2846220560,4055,4055,4055,4055,0
20241106,162500,2846220560,4055,4055,4055,4055,0
20241106,162400,2846220560,4055,4055,4055,4055,0
20241106,162300,2846220560,4055,4055,4055,4055,0
20241106,162200,2846220560,4055,4055,4055,4055,0
20241106,162100,2846220560,4055,4055,4055,4055,0
20241106,162000,2846220560,4055,4055,4055,4055,0
20241106,161900,2846220560,4055,4055,4055,4055,0
20241106,161800,2846220560,4055,4055,4055,4055,0
20241106,161700,2846220560,4055,4055,4055,4055,0
20241106,161600,2846220560,4055,4055,4055,4055,0
20241106,161500,2846220560,4055,4055,4055,4055,0
20241106,161400,2846220560,4055,4055,4055,4055,0
20241106,161300,2846220560,4055,4055,4055,4055,0
20241106,161200,2846220560,4055,4055,4055,4055,0
20241106,161100,2846220560,4055,4055,4055,4055,0
20241106,161000,2846220560,4055,4055,4055,4055,0
20241106,160900,2846220560,4055,4055,4055,4055,0
20241106,160800,2846220560,4055,4055,4055,4055,0
20241106,160700,2846220560,4055,4055,4055,4055,0
20241106,160600,2846220560,4055,4055,4055,4055,0
20241106,160500,2846220560,4055,4055,4055,4055,13714
20241106,160400,2846220560,4055,4055,4055,4055,0
20241106,160300,2846220560,4055,4055,4055,4055,0
20241106,160200,2846220560,4055,4055,4055,4055,0
20241106,160100,2846220560,4055,4055,4055,4055,0
20241106,160000,2846220560,4055,4055,4055,4055,0
20241106,155900,2846220560,4055,4055,4055,4055,0
20241106,155800,2846220560,4055,4055,4055,4055,0
20241106,155700,2846220560,4055,4055,4055,4055,0
20241106,155600,2846220560,4055,4055,4055,4055,0
20241106,155500,2846220560,4055,4055,4055,4055,0
20241106,155400,2846220560,4055,4055,4055,4055,0
20241106,155300,2846220560,4055,4055,4055,4055,0
20241106,155200,2846220560,4055,4055,4055,4055,0
20241106,155100,2846220560,4055,4055,4055,4055,0
20241106,155000,2846220560,4055,4055,4055,4055,0
20241106,154900,2846220560,4055,4055,4055,4055,0
20241106,154800,2846220560,4055,4055,4055,4055,0
20241106,154700,2846220560,4055,4055,4055,4055,0
20241106,154600,2846220560,4055,4055,4055,4055,0
20241106,154500,2846220560,4055,4055,4055,4055,0
20241106,154400,2846220560,4055,4055,4055,4055,0
20241106,154300,2846220560,4055,4055,4055,4055,0
20241106,154200,2846220560,4055,4055,4055,4055,0
20241106,154100,2846220560,4055,4055,4055,4055,0
20241106,154000,2846220560,4055,4055,4055,4055,0
20241106,153900,2846220560,4055,4055,4055,4055,0
20241106,153800,2846220560,4055,4055,4055,4055,0
20241106,153700,2846220560,4055,4055,4055,4055,0
20241106,153600,2846220560,4055,4055,4055,4055,0
20241106,153500,2846220560,4055,4055,4055,4055,13714
20241106,153400,2846220560,4055,4055,4055,4055,0
20241106,153300,2846220560,4055,4055,4055,4055,0
20241106,153200,2846220560,4055,4055,4055,4055,0
20241106,153100,2846220560,4055,4055,4055,4055,0
20241106,153000,2846220560,4055,4055,4055,4055,13714
20241106,152900,2790610290,4065,4065,4065,4065,0
20241106,152800,2790610290,4065,4065,4065,4065,0
20241106,152700,2790610290,4065,4065,4065,4065,0
20241106,152600,2790610290,4065,4065,4065,4065,0
20241106,152500,2790610290,4065,4065,4065,4065,0
20241106,152400,2790610290,4065,4065,4065,4065,0
20241106,152300,2790610290,4065,4065,4065,4065,0
20241106,152200,2790610290,4065,4065,4065,4065,0
20241106,152100,2790610290,4065,4065,4065,4065,0
20241106,152000,2790610290,4065,4065,4065,4065,0
20241106,151900,2790610290,4065,4070,4070,4055,4617
20241106,151800,2771857685,4070,4090,4090,4065,318
20241106,151700,2770563395,4070,4070,4085,4065,2021
20241106,151600,2762346205,4085,4085,4085,4065,4706
20241106,151500,2743132080,4070,4070,4075,4065,2190
20241106,151400,2734225260,4065,4090,4090,4065,1454
20241106,151300,2728314520,4090,4090,4090,4065,489
20241106,151200,2726323610,4090,4060,4090,4060,629
20241106,151100,2723753320,4060,4080,4090,4060,780
20241106,151000,2720569645,4095,4060,4095,4060,3042
20241106,150900,2708171485,4055,4065,4075,4055,8023
20241106,150800,2675586375,4070,4080,4080,4065,12842
20241106,150700,2623304285,4080,4080,4085,4080,1300
20241106,150600,2618000245,4080,4075,4085,4075,2955
20241106,150500,2605946840,4075,4110,4110,4075,5521
20241106,150400,2583415980,4080,4075,4115,4070,7642
20241106,150300,2552225610,4075,4090,4090,4075,5547
20241106,150200,2529610160,4090,4100,4100,4085,5131
20241106,150100,2508612615,4100,4120,4130,4100,12590
20241106,150000,2456925380,4120,4130,4130,4120,1072
20241106,145900,2452508120,4115,4115,4115,4115,663
20241106,145800,2449779875,4135,4110,4135,4110,2214
20241106,145700,2440670525,4135,4135,4135,4110,1199
20241106,145600,2435721905,4135,4115,4135,4105,1054
20241106,145500,2431394995,4105,4120,4140,4105,5525
20241106,145400,2408672280,4120,4120,4120,4115,3143
20241106,145300,2395733550,4120,4120,4120,4115,4256
20241106,145200,2378218865,4120,4130,4130,4120,1875
20241106,145100,2370480170,4135,4145,4145,4135,8030
20241106,145000,2337248325,4150,4150,4165,4150,1659
20241106,144900,2330363460,4150,4155,4175,4150,428
20241106,144800,2328587135,4145,4145,4160,4145,1844
20241106,144700,2320922630,4145,4155,4155,4145,1483
20241106,144600,2314770350,4150,4150,4150,4145,549
20241106,144500,2312494500,4150,4165,4165,4145,17829
20241106,144400,2238396245,4165,4165,4165,4165,491
20241106,144300,2236351230,4165,4165,4165,4165,592
20241106,144200,2233885550,4160,4165,4165,4160,3029
20241106,144100,2221275465,4165,4180,4180,4165,10385
20241106,144000,2177938460,4175,4180,4180,4175,1482
20241106,143900,2171746700,4175,4180,4180,4175,59
20241106,143800,2171500090,4180,4185,4185,4180,4815
20241106,143700,2151372890,4180,4185,4185,4180,860
20241106,143600,2147776485,4185,4185,4185,4185,100
20241106,143500,2147357985,4195,4195,4195,4195,2
20241106,143400,2147349595,4195,4195,4195,4195,155
20241106,143300,2146699370,4195,4195,4195,4195,151
20241106,143200,2146065925,4195,4185,4195,4185,1273
20241106,143100,2140738410,4190,4185,4190,4185,620
20241106,143000,2138143460,4185,4190,4190,4185,236
20241106,142900,2137154650,4190,4190,4190,4190,90
20241106,142800,2136777550,4190,4200,4205,4190,729
20241106,142700,2133722395,4190,4200,4200,4190,736
20241106,142600,2130638295,4190,4185,4190,4185,2886
20241106,142500,2118547505,4185,4185,4190,4185,3584
20241106,142400,2103547600,4190,4190,4190,4190,1
20241106,142300,2103543410,4190,4190,4190,4190,710
20241106,142200,2100568510,4190,4190,4190,4190,100
20241106,142100,2100149510,4190,4190,4190,4190,375
20241106,142000,2098578260,4190,4190,4200,4190,1296
20241106,141900,2093148010,4190,4205,4205,4190,5288
20241106,141800,2070945750,4205,4205,4205,4205,40
20241106,141700,2070777550,4215,4215,4215,4215,3
20241106,141600,2070764905,4215,4205,4215,4200,700
20241106,141500,2067823470,4205,4210,4210,4205,76
20241106,141400,2067503590,4210,4210,4210,4210,1605
20241106,141300,2060746540,4205,4205,4205,4205,377
20241106,141200,2059161255,4205,4205,4205,4205,10
20241106,141100,2059119205,4210,4210,4210,4210,100
20241106,141000,2058698205,4210,4210,4210,4210,500
20241106,140900,2056593205,4195,4200,4200,4195,1055
20241106,140800,2052162285,4200,4200,4200,4200,227
20241106,140700,2051208885,4195,4195,4195,4195,30
20241106,140600,2051083035,4190,4190,4190,4190,20
20241106,140500,2050999235,4190,4190,4190,4190,0
20241106,140400,2050999235,4190,4200,4200,4190,137
20241106,140300,2050424875,4200,4200,4200,4200,50
20241106,140200,2050214875,4200,4200,4200,4190,202
20241106,140100,2049366485,4190,4190,4190,4190,476
20241106,140000,2047372045,4190,4200,4200,4190,3061
20241106,135900,2034536350,4200,4195,4200,4195,303
20241106,135800,2033265250,4200,4200,4200,4200,1
20241106,135700,2033261050,4200,4200,4200,4200,426
20241106,135600,2031471850,4190,4190,4190,4190,308
20241106,135500,2030181330,4200,4200,4200,4200,443
20241106,135400,2028320730,4200,4205,4210,4200,4051
20241106,135300,2011299710,4210,4210,4215,4210,427
20241106,135200,2009501640,4215,4210,4215,4210,66
20241106,135100,2009223775,4210,4200,4210,4200,3423
20241106,135000,1994843170,4200,4200,4200,4200,111
20241106,134900,1994376970,4200,4200,4200,4200,31
20241106,134800,1994246770,4200,4185,4200,4185,834
20241106,134700,1990747465,4185,4185,4185,4185,1093
20241106,134600,1986173260,4200,4185,4200,4185,2037
20241106,134500,1977634390,4200,4200,4200,4200,10
20241106,134400,1977592390,4205,4185,4205,4180,52
20241106,134300,1977374905,4200,4185,4200,4180,1975
20241106,134200,1969094760,4185,4185,4185,4185,31
20241106,134100,1968965025,4215,4215,4215,4215,0
20241106,134000,1968965025,4215,4215,4215,4215,10
20241106,133900,1968922875,4215,4215,4215,4215,280
20241106,133800,1967742675,4215,4195,4215,4185,905
20241106,133700,1963950090,4200,4200,4200,4200,1000
20241106,133600,1959750090,4220,4220,4220,4220,1
20241106,133500,1959745870,4220,4215,4220,4215,130
20241106,133400,1959197770,4215,4215,4215,4215,267
20241106,133300,1958072365,4215,4215,4215,4215,20
20241106,133200,1957988065,4215,4215,4215,4215,1
20241106,133100,1957983850,4200,4185,4200,4185,913
20241106,133000,1954152180,4170,4170,4185,4170,1862
20241106,132900,1946387625,4170,4175,4175,4170,3958
20241106,132800,1929864475,4175,4175,4175,4175,1570
20241106,132700,1923309725,4190,4185,4190,4185,7739
20241106,132600,1890883885,4195,4195,4195,4195,47
20241106,132500,1890686720,4180,4180,4200,4180,501
20241106,132400,1888592520,4180,4180,4180,4180,300
20241106,132300,1887338520,4180,4200,4200,4180,6740
20241106,132200,1859146045,4200,4210,4210,4200,258
20241106,132100,1858061225,4210,4210,4210,4210,0
20241106,132000,1858061225,4210,4205,4210,4205,1314
20241106,131900,1852535785,4205,4235,4235,4205,135
20241106,131800,1851966160,4235,4235,4235,4235,10
20241106,131700,1851923810,4240,4240,4240,4210,1341
20241106,131600,1846260820,4230,4230,4245,4230,312
20241106,131500,1844939520,4235,4235,4235,4235,50
20241106,131400,1844727770,4230,4220,4230,4220,1089
20241106,131300,1840124585,4220,4185,4220,4185,78
20241106,131200,1839798060,4185,4200,4210,4185,864
20241106,131100,1836165460,4190,4190,4190,4190,200
20241106,131000,1835327460,4175,4190,4190,4175,1942
20241106,130900,1827214510,4190,4195,4195,4190,550
20241106,130800,1824909990,4195,4195,4195,4195,1
20241106,130700,1824905795,4180,4180,4210,4180,4335
20241106,130600,1806780985,4180,4185,4205,4180,3296
20241106,130500,1792990505,4185,4205,4205,4185,2859
20241106,130400,1780995215,4205,4205,4205,4205,1691
20241106,130300,1773884560,4205,4210,4210,4205,1191
20241106,130200,1768871030,4210,4215,4215,4210,3674
20241106,130100,1753401765,4215,4210,4215,4210,232
20241106,130000,1752423895,4210,4215,4215,4210,4435
20241106,125900,1733746800,4240,4240,4240,4240,2
20241106,125800,1733738320,4210,4245,4245,4210,2754
20241106,125700,1722110890,4245,4245,4245,4225,1163
20241106,125600,1717191420,4245,4245,4245,4245,0
20241106,125500,1717191420,4245,4250,4250,4245,6
20241106,125400,1717165925,4250,4250,4250,4250,9
20241106,125300,1717127675,4225,4230,4230,4225,520
20241106,125200,1714928175,4235,4235,4235,4235,0
20241106,125100,1714928175,4235,4250,4250,4235,1103
20241106,125000,1710250940,4250,4250,4250,4250,0
20241106,124900,1710250940,4250,4250,4250,4250,300
20241106,124800,1708975940,4260,4240,4260,4235,2036
20241106,124700,1700335630,4240,4240,4240,4240,130
20241106,124600,1699784430,4240,4240,4245,4240,2488
20241106,124500,1689234615,4235,4265,4265,4230,2411
20241106,124400,1678986825,4265,4265,4265,4265,20
20241106,124300,1678901525,4260,4255,4260,4255,108
20241106,124200,1678441980,4255,4275,4310,4255,1606
20241106,124100,1671590125,4265,4250,4265,4250,1027
20241106,124000,1667214000,4220,4210,4245,4210,1811
20241106,123900,1659562950,4250,4200,4250,4200,2726
20241106,123800,1648042210,4200,4190,4215,4160,4850
20241106,123700,1627713615,4190,4205,4205,4190,4956
20241106,123600,1606893385,4205,4230,4230,4200,8592
20241106,123500,1570666775,4230,4240,4240,4225,1108
20241106,123400,1565984385,4260,4230,4260,4225,1079
20241106,123300,1561413350,4220,4260,4265,4210,10269
20241106,123200,1517868665,4265,4270,4270,4265,2542
20241106,123100,1507026845,4270,4270,4270,4265,2532
20241106,123000,1496219955,4270,4280,4285,4265,2529
20241106,122900,1485405960,4285,4285,4285,4285,974
20241106,122800,1481232370,4290,4300,4300,4290,4822
20241106,122700,1460522125,4325,4325,4325,4325,0
20241106,122600,1460522125,4325,4325,4325,4325,0
20241106,122500,1460522125,4325,4325,4325,4325,0
20241106,122400,1460522125,4325,4295,4325,4295,5781
20241106,122300,1435672060,4295,4305,4305,4295,2679
20241106,122200,1424162825,4315,4315,4315,4315,0
20241106,122100,1424162825,4315,4315,4315,4315,178
20241106,122000,1423394755,4315,4315,4315,4315,0
20241106,121900,1423394755,4315,4315,4315,4315,331
20241106,121800,1421966490,4315,4315,4315,4315,450
20241106,121700,1420024740,4295,4295,4295,4295,0
20241106,121600,1420024740,4295,4295,4295,4295,60
20241106,121500,1419767040,4300,4300,4300,4300,1526
20241106,121400,1413205240,4300,4300,4300,4300,1473
20241106,121300,1406871340,4300,4300,4300,4300,164
20241106,121200,1406166140,4300,4320,4320,4300,1190
20241106,121100,1401041130,4320,4320,4320,4320,3396
20241106,121000,1386370410,4290,4290,4295,4290,676
20241106,120900,1383470260,4320,4290,4320,4290,2613
20241106,120800,1372221095,4290,4290,4290,4290,30
20241106,120700,1372092395,4295,4295,4300,4295,969
20241106,120600,1367927195,4295,4305,4305,4290,4855
20241106,120500,1347057115,4305,4305,4305,4305,85
20241106,120400,1346691190,4300,4305,4305,4300,1030
20241106,120300,1342257690,4305,4310,4310,4305,3836
20241106,120200,1325735545,4310,4310,4315,4310,1301
20241106,120100,1320124735,4315,4330,4330,4315,1512
20241106,120000,1313594190,4330,4315,4330,4315,617
20241106,115900,1310928490,4310,4310,4330,4310,3848
20241106,115800,1294322810,4310,4310,4310,4310,29
20241106,115700,1294197820,4310,4310,4310,4310,2914
20241106,115600,1281638480,4310,4315,4315,4310,760
20241106,115500,1278360880,4315,4320,4320,4315,1465
20241106,115400,1272034580,4320,4325,4325,4320,951
20241106,115300,1267922860,4325,4330,4330,4320,2157
20241106,115200,1258602375,4330,4340,4365,4325,3226
20241106,115100,1244623605,4340,4355,4365,4340,5747
20241106,115000,1219614180,4355,4355,4355,4355,201
20241106,114900,1218738825,4360,4355,4360,4355,733
20241106,114800,1215545610,4360,4360,4360,4360,425
20241106,114700,1213692610,4370,4370,4370,4370,100
20241106,114600,1213255610,4370,4370,4370,4370,7
20241106,114500,1213225020,4365,4365,4365,4345,687
20241106,114400,1210229650,4345,4350,4350,4345,1023
20241106,114300,1205781555,4350,4355,4355,4350,200
20241106,114200,1204910970,4350,4350,4350,4350,1147
20241106,114100,1199921520,4350,4350,4350,4350,607
20241106,114000,1197281070,4350,4375,4375,4350,2
20241106,113900,1197272345,4350,4360,4360,4350,8100
20241106,113800,1162019845,4360,4365,4365,4360,1464
20241106,113700,1155636545,4365,4365,4365,4365,975
20241106,113600,1151380670,4365,4370,4370,4365,2445
20241106,113500,1140706500,4370,4365,4370,4365,185
20241106,113400,1139898935,4365,4370,4370,4360,2640
20241106,113300,1128369865,4370,4375,4375,4370,500
20241106,113200,1126184810,4370,4380,4380,4370,550
20241106,113100,1123778215,4375,4375,4375,4375,0
20241106,113000,1123778215,4375,4370,4375,4370,872
20241106,112900,1119965870,4400,4385,4400,4370,5460
20241106,112800,1096077385,4385,4385,4385,4385,289
20241106,112700,1094810120,4385,4385,4385,4385,20
20241106,112600,1094722420,4385,4385,4385,4385,1251
20241106,112500,1089236785,4385,4390,4390,4385,210
20241106,112400,1088315830,4395,4400,4400,4395,75
20241106,112300,1087986180,4400,4400,4400,4400,152
20241106,112200,1087317380,4390,4390,4390,4390,5003
20241106,112100,1065354210,4390,4400,4400,4390,3210
20241106,112000,1051237895,4415,4395,4415,4395,110
20241106,111900,1050752445,4395,4385,4395,4385,337
20241106,111800,1049272275,4375,4395,4395,4375,710
20241106,111700,1046157255,4390,4400,4400,4390,2344
20241106,111600,1035844920,4400,4410,4410,4400,2200
20241106,111500,1026153655,4410,4420,4420,4410,2968
20241106,111400,1013058480,4420,4420,4420,4420,710
20241106,111300,1009920280,4425,4445,4445,4425,11736
20241106,111200,957907440,4455,4445,4455,4445,501
20241106,111100,955680485,4445,4450,4450,4445,4
20241106,111000,955662700,4460,4460,4460,4460,1
20241106,110900,955658240,4460,4460,4460,4445,210
20241106,110800,954724385,4460,4460,4460,4460,180
20241106,110700,953921585,4460,4450,4460,4445,1279
20241106,110600,948233660,4450,4460,4460,4450,670
20241106,110500,945250060,4460,4460,4460,4460,0
20241106,110400,945250060,4460,4445,4460,4445,2860
20241106,110300,932520455,4445,4445,4445,4445,2296
20241106,110200,922314735,4450,4450,4450,4445,533
20241106,110100,919945075,4450,4450,4455,4450,325
20241106,110000,918498820,4445,4445,4445,4445,0
20241106,105900,918498820,4445,4450,4455,4445,856
20241106,105800,914689275,4450,4450,4450,4450,0
20241106,105700,914689275,4450,4450,4455,4450,302
20241106,105600,913344875,4455,4455,4455,4455,43
20241106,105500,913153310,4450,4450,4450,4450,348
20241106,105400,911604710,4445,4445,4445,4445,2777
20241106,105300,899260945,4445,4445,4445,4445,6
20241106,105200,899234275,4460,4455,4460,4455,372
20241106,105100,897577010,4460,4455,4460,4455,479
20241106,105000,895443060,4465,4465,4465,4455,997
20241106,104900,890995465,4460,4460,4460,4460,500
20241106,104800,888765465,4445,4450,4450,4445,500
20241106,104700,886542465,4460,4455,4460,4455,1434
20241106,104600,880147325,4440,4450,4455,4440,341
20241106,104500,878629550,4455,4450,4455,4450,685
20241106,104400,875578165,4455,4450,4455,4440,1014
20241106,104300,871066585,4450,4440,4450,4440,641
20241106,104200,868217575,4440,4440,4440,4440,1002
20241106,104100,863768695,4415,4435,4435,4415,4105
20241106,104000,845612240,4430,4435,4435,4430,440
20241106,103900,843661870,4430,4435,4435,4430,134
20241106,103800,843067680,4425,4430,4430,4425,180
20241106,103700,842270955,4420,4435,4435,4420,1202
20241106,103600,836955610,4435,4455,4455,4435,3678
20241106,103500,820608800,4455,4465,4465,4455,1964
20241106,103400,811857075,4465,4485,4485,4455,895
20241106,103300,807860580,4485,4480,4485,4460,1420
20241106,103200,801507225,4480,4480,4480,4475,985
20241106,103100,797095340,4480,4475,4480,4475,928
20241106,103000,792942040,4480,4485,4485,4475,2146
20241106,102900,783329105,4490,4505,4525,4490,2159
20241106,102800,773620635,4500,4535,4540,4500,4352
20241106,102700,753965205,4535,4525,4540,4525,3244
20241106,102600,739264430,4530,4515,4530,4515,3584
20241106,102500,723038380,4515,4555,4555,4510,12606
20241106,102400,665913805,4555,4540,4555,4525,2946
20241106,102300,652516445,4545,4520,4545,4510,7078
20241106,102200,620511130,4520,4515,4520,4510,240
20241106,102100,619427205,4515,4530,4530,4515,1221
20241106,102000,613898255,4535,4500,4535,4500,4003
20241106,101900,595797630,4500,4520,4520,4500,2166
20241106,101800,586030410,4500,4445,4545,4445,12524
20241106,101700,529903390,4445,4440,4445,4440,4147
20241106,101600,511490210,4420,4445,4470,4420,3419
20241106,101500,496313155,4475,4475,4475,4445,482
20241106,101400,494170525,4475,4480,4480,4445,3182
20241106,101300,479974325,4480,4475,4480,4475,2620
20241106,101200,468246425,4475,4465,4475,4445,3263
20241106,101100,453688000,4450,4460,4465,4450,503
20241106,101000,451444635,4460,4440,4460,4440,122
20241106,100900,450901355,4455,4450,4455,4445,727
20241106,100800,447667065,4445,4435,4445,4435,1050
20241106,100700,443000695,4435,4435,4435,4435,502
20241106,100600,440774325,4435,4430,4435,4425,2102
20241106,100500,431462885,4430,4430,4430,4430,250
20241106,100400,430355385,4430,4420,4430,4420,423
20241106,100300,428483130,4420,4410,4420,4400,1540
20241106,100200,421677420,4410,4410,4410,4410,0
20241106,100100,421677420,4410,4410,4410,4410,1
20241106,100000,421673010,4400,4400,4400,4400,0
20241106,095900,421673010,4400,4400,4400,4400,0
20241106,095800,421673010,4400,4400,4400,4400,366
20241106,095700,420062610,4400,4400,4400,4400,0
20241106,095600,420062610,4400,4405,4405,4400,690
20241106,095500,417026380,4405,4405,4405,4405,3
20241106,095400,417013165,4405,4410,4410,4405,301
20241106,095300,415686465,4400,4400,4400,4400,0
20241106,095200,415686465,4400,4410,4410,4400,612
20241106,095100,412990610,4420,4400,4420,4400,68
20241106,095000,412690810,4400,4395,4430,4365,1903
20241106,094900,404331225,4365,4395,4395,4355,1931
20241106,094800,395879975,4395,4415,4415,4395,1373
20241106,094700,389830270,4415,4415,4415,4415,503
20241106,094600,387609525,4415,4415,4415,4415,341
20241106,094500,386104010,4415,4415,4415,4415,400
20241106,094400,384338010,4430,4430,4430,4430,0
20241106,094300,384338010,4430,4430,4430,4430,3
20241106,094200,384324720,4430,4430,4430,4430,0
20241106,094100,384324720,4430,4415,4435,4410,252
20241106,094000,383213305,4415,4435,4435,4415,482
20241106,093900,381080815,4435,4425,4435,4425,3464
20241106,093800,365744855,4425,4425,4425,4425,1
20241106,093700,365740430,4425,4425,4425,4395,173
20241106,093600,364976615,4425,4405,4425,4395,3354
20241106,093500,350202995,4405,4410,4415,4405,4453
20241106,093400,330572375,4415,4415,4415,4415,715
20241106,093300,327415650,4415,4420,4420,4415,555
20241106,093200,324964810,4420,4420,4420,4420,500
20241106,093100,322754810,4420,4410,4420,4410,136
20241106,093000,322153890,4410,4420,4420,4410,15
20241106,092900,322087690,4405,4405,4405,4405,228
20241106,092800,321083350,4405,4415,4425,4405,688
20241106,092700,318046350,4415,4425,4425,4415,2834
20241106,092600,305517240,4425,4445,4450,4425,6134
20241106,092500,278282050,4445,4440,4455,4440,1407
20241106,092400,272022945,4435,4435,4435,4435,1401
20241106,092300,265809510,4430,4430,4430,4430,1060
20241106,092200,261113710,4430,4445,4450,4430,743
20241106,092100,257817640,4450,4480,4480,4435,3942
20241106,092000,240304095,4480,4450,4485,4435,11186
20241106,091900,190383160,4430,4450,4450,4425,369
20241106,091800,188742240,4450,4435,4450,4435,557
20241106,091700,186271645,4435,4435,4435,4435,2559
20241106,091600,174922480,4430,4430,4430,4430,1699
20241106,091500,167395910,4430,4430,4430,4430,213
20241106,091400,166452320,4430,4430,4430,4430,0
20241106,091300,166452320,4430,4450,4455,4420,5939
20241106,091200,140128310,4455,4430,4455,4430,1373
20241106,091100,134021000,4430,4425,4445,4425,1430
20241106,091000,127677750,4425,4395,4425,4395,128
20241106,090900,127114360,4400,4370,4405,4370,536
20241106,090800,124758180,4355,4355,4360,4355,875
20241106,090700,120947525,4355,4370,4370,4355,7005
20241106,090600,90403270,4370,4375,4380,4370,1380
20241106,090500,84362110,4380,4370,4380,4370,249
20241106,090400,83271980,4380,4375,4380,4365,2880
20241106,090300,70683480,4375,4400,4400,4375,2890
20241106,090200,58021260,4400,4390,4410,4390,1811
20241106,090100,50066950,4380,4415,4440,4380,4871
20241106,090000,28652590,4410,4450,4455,4410,6077