stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,203500,1443859355,3980,3980,3980,3980,7057
20241107,203400,1443859355,3980,3980,3980,3980,0
20241107,203300,1443859355,3980,3980,3980,3980,0
20241107,203200,1443859355,3980,3980,3980,3980,0
20241107,203100,1443859355,3980,3980,3980,3980,0
20241107,203000,1443859355,3980,3980,3980,3980,0
20241107,202900,1443859355,3980,3980,3980,3980,0
20241107,202800,1443859355,3980,3980,3980,3980,0
20241107,202700,1443859355,3980,3980,3980,3980,0
20241107,202600,1443859355,3980,3980,3980,3980,0
20241107,202500,1443859355,3980,3980,3980,3980,0
20241107,202400,1443859355,3980,3980,3980,3980,0
20241107,202300,1443859355,3980,3980,3980,3980,0
20241107,202200,1443859355,3980,3980,3980,3980,0
20241107,202100,1443859355,3980,3980,3980,3980,0
20241107,202000,1443859355,3980,3980,3980,3980,0
20241107,201900,1443859355,3980,3980,3980,3980,0
20241107,201800,1443859355,3980,3980,3980,3980,0
20241107,201700,1443859355,3980,3980,3980,3980,0
20241107,201600,1443859355,3980,3980,3980,3980,0
20241107,201500,1443859355,3980,3980,3980,3980,0
20241107,201400,1443859355,3980,3980,3980,3980,0
20241107,201300,1443859355,3980,3980,3980,3980,0
20241107,201200,1443859355,3980,3980,3980,3980,0
20241107,201100,1443859355,3980,3980,3980,3980,0
20241107,201000,1443859355,3980,3980,3980,3980,0
20241107,200900,1443859355,3980,3980,3980,3980,0
20241107,200800,1443859355,3980,3980,3980,3980,0
20241107,200700,1443859355,3980,3980,3980,3980,0
20241107,200600,1443859355,3980,3980,3980,3980,0
20241107,200500,1443859355,3980,3980,3980,3980,7057
20241107,200400,1443859355,3980,3980,3980,3980,0
20241107,200300,1443859355,3980,3980,3980,3980,0
20241107,200200,1443859355,3980,3980,3980,3980,0
20241107,200100,1443859355,3980,3980,3980,3980,0
20241107,200000,1443859355,3980,3980,3980,3980,0
20241107,195900,1443859355,3980,3980,3980,3980,0
20241107,195800,1443859355,3980,3980,3980,3980,0
20241107,195700,1443859355,3980,3980,3980,3980,0
20241107,195600,1443859355,3980,3980,3980,3980,0
20241107,195500,1443859355,3980,3980,3980,3980,0
20241107,195400,1443859355,3980,3980,3980,3980,0
20241107,195300,1443859355,3980,3980,3980,3980,0
20241107,195200,1443859355,3980,3980,3980,3980,0
20241107,195100,1443859355,3980,3980,3980,3980,0
20241107,195000,1443859355,3980,3980,3980,3980,0
20241107,194900,1443859355,3980,3980,3980,3980,0
20241107,194800,1443859355,3980,3980,3980,3980,0
20241107,194700,1443859355,3980,3980,3980,3980,0
20241107,194600,1443859355,3980,3980,3980,3980,0
20241107,194500,1443859355,3980,3980,3980,3980,0
20241107,194400,1443859355,3980,3980,3980,3980,0
20241107,194300,1443859355,3980,3980,3980,3980,0
20241107,194200,1443859355,3980,3980,3980,3980,0
20241107,194100,1443859355,3980,3980,3980,3980,0
20241107,194000,1443859355,3980,3980,3980,3980,0
20241107,193900,1443859355,3980,3980,3980,3980,0
20241107,193800,1443859355,3980,3980,3980,3980,0
20241107,193700,1443859355,3980,3980,3980,3980,0
20241107,193600,1443859355,3980,3980,3980,3980,0
20241107,193500,1443859355,3980,3980,3980,3980,7057
20241107,193400,1443859355,3980,3980,3980,3980,0
20241107,193300,1443859355,3980,3980,3980,3980,0
20241107,193200,1443859355,3980,3980,3980,3980,0
20241107,193100,1443859355,3980,3980,3980,3980,0
20241107,193000,1443859355,3980,3980,3980,3980,0
20241107,192900,1443859355,3980,3980,3980,3980,0
20241107,192800,1443859355,3980,3980,3980,3980,0
20241107,192700,1443859355,3980,3980,3980,3980,0
20241107,192600,1443859355,3980,3980,3980,3980,0
20241107,192500,1443859355,3980,3980,3980,3980,0
20241107,192400,1443859355,3980,3980,3980,3980,0
20241107,192300,1443859355,3980,3980,3980,3980,0
20241107,192200,1443859355,3980,3980,3980,3980,0
20241107,192100,1443859355,3980,3980,3980,3980,0
20241107,192000,1443859355,3980,3980,3980,3980,0
20241107,191900,1443859355,3980,3980,3980,3980,0
20241107,191800,1443859355,3980,3980,3980,3980,0
20241107,191700,1443859355,3980,3980,3980,3980,0
20241107,191600,1443859355,3980,3980,3980,3980,0
20241107,191500,1443859355,3980,3980,3980,3980,0
20241107,191400,1443859355,3980,3980,3980,3980,0
20241107,191300,1443859355,3980,3980,3980,3980,0
20241107,191200,1443859355,3980,3980,3980,3980,0
20241107,191100,1443859355,3980,3980,3980,3980,0
20241107,191000,1443859355,3980,3980,3980,3980,0
20241107,190900,1443859355,3980,3980,3980,3980,0
20241107,190800,1443859355,3980,3980,3980,3980,0
20241107,190700,1443859355,3980,3980,3980,3980,0
20241107,190600,1443859355,3980,3980,3980,3980,0
20241107,190500,1443859355,3980,3980,3980,3980,7057
20241107,190400,1443859355,3980,3980,3980,3980,0
20241107,190300,1443859355,3980,3980,3980,3980,0
20241107,190200,1443859355,3980,3980,3980,3980,0
20241107,190100,1443859355,3980,3980,3980,3980,0
20241107,190000,1443859355,3980,3980,3980,3980,0
20241107,185900,1443859355,3980,3980,3980,3980,0
20241107,185800,1443859355,3980,3980,3980,3980,0
20241107,185700,1443859355,3980,3980,3980,3980,0
20241107,185600,1443859355,3980,3980,3980,3980,0
20241107,185500,1443859355,3980,3980,3980,3980,0
20241107,185400,1443859355,3980,3980,3980,3980,0
20241107,185300,1443859355,3980,3980,3980,3980,0
20241107,185200,1443859355,3980,3980,3980,3980,0
20241107,185100,1443859355,3980,3980,3980,3980,0
20241107,185000,1443859355,3980,3980,3980,3980,0
20241107,184900,1443859355,3980,3980,3980,3980,0
20241107,184800,1443859355,3980,3980,3980,3980,0
20241107,184700,1443859355,3980,3980,3980,3980,0
20241107,184600,1443859355,3980,3980,3980,3980,0
20241107,184500,1443859355,3980,3980,3980,3980,0
20241107,184400,1443859355,3980,3980,3980,3980,0
20241107,184300,1443859355,3980,3980,3980,3980,0
20241107,184200,1443859355,3980,3980,3980,3980,0
20241107,184100,1443859355,3980,3980,3980,3980,0
20241107,184000,1443859355,3980,3980,3980,3980,0
20241107,183900,1443859355,3980,3980,3980,3980,0
20241107,183800,1443859355,3980,3980,3980,3980,0
20241107,183700,1443859355,3980,3980,3980,3980,0
20241107,183600,1443859355,3980,3980,3980,3980,0
20241107,183500,1443859355,3980,3980,3980,3980,7057
20241107,183400,1443859355,3980,3980,3980,3980,0
20241107,183300,1443859355,3980,3980,3980,3980,0
20241107,183200,1443859355,3980,3980,3980,3980,0
20241107,183100,1443859355,3980,3980,3980,3980,0
20241107,183000,1443859355,3980,3980,3980,3980,0
20241107,182900,1443859355,3980,3980,3980,3980,0
20241107,182800,1443859355,3980,3980,3980,3980,0
20241107,182700,1443859355,3980,3980,3980,3980,0
20241107,182600,1443859355,3980,3980,3980,3980,0
20241107,182500,1443859355,3980,3980,3980,3980,0
20241107,182400,1443859355,3980,3980,3980,3980,0
20241107,182300,1443859355,3980,3980,3980,3980,0
20241107,182200,1443859355,3980,3980,3980,3980,0
20241107,182100,1443859355,3980,3980,3980,3980,0
20241107,182000,1443859355,3980,3980,3980,3980,0
20241107,181900,1443859355,3980,3980,3980,3980,0
20241107,181800,1443859355,3980,3980,3980,3980,0
20241107,181700,1443859355,3980,3980,3980,3980,0
20241107,181600,1443859355,3980,3980,3980,3980,0
20241107,181500,1443859355,3980,3980,3980,3980,0
20241107,181400,1443859355,3980,3980,3980,3980,0
20241107,181300,1443859355,3980,3980,3980,3980,0
20241107,181200,1443859355,3980,3980,3980,3980,0
20241107,181100,1443859355,3980,3980,3980,3980,0
20241107,181000,1443859355,3980,3980,3980,3980,0
20241107,180900,1443859355,3980,3980,3980,3980,0
20241107,180800,1443859355,3980,3980,3980,3980,0
20241107,180700,1443859355,3980,3980,3980,3980,0
20241107,180600,1443859355,3980,3980,3980,3980,0
20241107,180500,1443859355,3980,3980,3980,3980,7057
20241107,180400,1443859355,3980,3980,3980,3980,0
20241107,180300,1443859355,3980,3980,3980,3980,0
20241107,180200,1443859355,3980,3980,3980,3980,0
20241107,180100,1443859355,3980,3980,3980,3980,0
20241107,180000,1443859355,3980,3980,3980,3980,0
20241107,175900,1443859355,3980,3980,3980,3980,0
20241107,175800,1443859355,3980,3980,3980,3980,0
20241107,175700,1443859355,3980,3980,3980,3980,0
20241107,175600,1443859355,3980,3980,3980,3980,0
20241107,175500,1443859355,3980,3980,3980,3980,0
20241107,175400,1443859355,3980,3980,3980,3980,0
20241107,175300,1443859355,3980,3980,3980,3980,0
20241107,175200,1443859355,3980,3980,3980,3980,0
20241107,175100,1443859355,3980,3980,3980,3980,0
20241107,175000,1443859355,3980,3980,3980,3980,0
20241107,174900,1443859355,3980,3980,3980,3980,0
20241107,174800,1443859355,3980,3980,3980,3980,0
20241107,174700,1443859355,3980,3980,3980,3980,0
20241107,174600,1443859355,3980,3980,3980,3980,0
20241107,174500,1443859355,3980,3980,3980,3980,0
20241107,174400,1443859355,3980,3980,3980,3980,0
20241107,174300,1443859355,3980,3980,3980,3980,0
20241107,174200,1443859355,3980,3980,3980,3980,0
20241107,174100,1443859355,3980,3980,3980,3980,0
20241107,174000,1443859355,3980,3980,3980,3980,0
20241107,173900,1443859355,3980,3980,3980,3980,0
20241107,173800,1443859355,3980,3980,3980,3980,0
20241107,173700,1443859355,3980,3980,3980,3980,0
20241107,173600,1443859355,3980,3980,3980,3980,0
20241107,173500,1443859355,3980,3980,3980,3980,7057
20241107,173400,1443859355,3980,3980,3980,3980,0
20241107,173300,1443859355,3980,3980,3980,3980,0
20241107,173200,1443859355,3980,3980,3980,3980,0
20241107,173100,1443859355,3980,3980,3980,3980,0
20241107,173000,1443859355,3980,3980,3980,3980,0
20241107,172900,1443859355,3980,3980,3980,3980,0
20241107,172800,1443859355,3980,3980,3980,3980,0
20241107,172700,1443859355,3980,3980,3980,3980,0
20241107,172600,1443859355,3980,3980,3980,3980,0
20241107,172500,1443859355,3980,3980,3980,3980,0
20241107,172400,1443859355,3980,3980,3980,3980,0
20241107,172300,1443859355,3980,3980,3980,3980,0
20241107,172200,1443859355,3980,3980,3980,3980,0
20241107,172100,1443859355,3980,3980,3980,3980,0
20241107,172000,1443859355,3980,3980,3980,3980,0
20241107,171900,1443859355,3980,3980,3980,3980,0
20241107,171800,1443859355,3980,3980,3980,3980,0
20241107,171700,1443859355,3980,3980,3980,3980,0
20241107,171600,1443859355,3980,3980,3980,3980,0
20241107,171500,1443859355,3980,3980,3980,3980,0
20241107,171400,1443859355,3980,3980,3980,3980,0
20241107,171300,1443859355,3980,3980,3980,3980,0
20241107,171200,1443859355,3980,3980,3980,3980,0
20241107,171100,1443859355,3980,3980,3980,3980,0
20241107,171000,1443859355,3980,3980,3980,3980,0
20241107,170900,1443859355,3980,3980,3980,3980,0
20241107,170800,1443859355,3980,3980,3980,3980,0
20241107,170700,1443859355,3980,3980,3980,3980,0
20241107,170600,1443859355,3980,3980,3980,3980,0
20241107,170500,1443859355,3980,3980,3980,3980,7057
20241107,170400,1443859355,3980,3980,3980,3980,0
20241107,170300,1443859355,3980,3980,3980,3980,0
20241107,170200,1443859355,3980,3980,3980,3980,0
20241107,170100,1443859355,3980,3980,3980,3980,0
20241107,170000,1443859355,3980,3980,3980,3980,0
20241107,165900,1443859355,3980,3980,3980,3980,0
20241107,165800,1443859355,3980,3980,3980,3980,0
20241107,165700,1443859355,3980,3980,3980,3980,0
20241107,165600,1443859355,3980,3980,3980,3980,0
20241107,165500,1443859355,3980,3980,3980,3980,0
20241107,165400,1443859355,3980,3980,3980,3980,0
20241107,165300,1443859355,3980,3980,3980,3980,0
20241107,165200,1443859355,3980,3980,3980,3980,0
20241107,165100,1443859355,3980,3980,3980,3980,0
20241107,165000,1443859355,3980,3980,3980,3980,0
20241107,164900,1443859355,3980,3980,3980,3980,0
20241107,164800,1443859355,3980,3980,3980,3980,0
20241107,164700,1443859355,3980,3980,3980,3980,0
20241107,164600,1443859355,3980,3980,3980,3980,0
20241107,164500,1443859355,3980,3980,3980,3980,0
20241107,164400,1443859355,3980,3980,3980,3980,0
20241107,164300,1443859355,3980,3980,3980,3980,0
20241107,164200,1443859355,3980,3980,3980,3980,0
20241107,164100,1443859355,3980,3980,3980,3980,0
20241107,164000,1443859355,3980,3980,3980,3980,0
20241107,163900,1443859355,3980,3980,3980,3980,0
20241107,163800,1443859355,3980,3980,3980,3980,0
20241107,163700,1443859355,3980,3980,3980,3980,0
20241107,163600,1443859355,3980,3980,3980,3980,0
20241107,163500,1443859355,3980,3980,3980,3980,7057
20241107,163400,1443859355,3980,3980,3980,3980,0
20241107,163300,1443859355,3980,3980,3980,3980,0
20241107,163200,1443859355,3980,3980,3980,3980,0
20241107,163100,1443859355,3980,3980,3980,3980,0
20241107,163000,1443859355,3980,3980,3980,3980,0
20241107,162900,1443859355,3980,3980,3980,3980,0
20241107,162800,1443859355,3980,3980,3980,3980,0
20241107,162700,1443859355,3980,3980,3980,3980,0
20241107,162600,1443859355,3980,3980,3980,3980,0
20241107,162500,1443859355,3980,3980,3980,3980,0
20241107,162400,1443859355,3980,3980,3980,3980,0
20241107,162300,1443859355,3980,3980,3980,3980,0
20241107,162200,1443859355,3980,3980,3980,3980,0
20241107,162100,1443859355,3980,3980,3980,3980,0
20241107,162000,1443859355,3980,3980,3980,3980,0
20241107,161900,1443859355,3980,3980,3980,3980,0
20241107,161800,1443859355,3980,3980,3980,3980,0
20241107,161700,1443859355,3980,3980,3980,3980,0
20241107,161600,1443859355,3980,3980,3980,3980,0
20241107,161500,1443859355,3980,3980,3980,3980,0
20241107,161400,1443859355,3980,3980,3980,3980,0
20241107,161300,1443859355,3980,3980,3980,3980,0
20241107,161200,1443859355,3980,3980,3980,3980,0
20241107,161100,1443859355,3980,3980,3980,3980,0
20241107,161000,1443859355,3980,3980,3980,3980,0
20241107,160900,1443859355,3980,3980,3980,3980,0
20241107,160800,1443859355,3980,3980,3980,3980,0
20241107,160700,1443859355,3980,3980,3980,3980,0
20241107,160600,1443859355,3980,3980,3980,3980,0
20241107,160500,1443859355,3980,3980,3980,3980,7057
20241107,160400,1443859355,3980,3980,3980,3980,0
20241107,160300,1443859355,3980,3980,3980,3980,0
20241107,160200,1443859355,3980,3980,3980,3980,0
20241107,160100,1443859355,3980,3980,3980,3980,0
20241107,160000,1443859355,3980,3980,3980,3980,0
20241107,155900,1443859355,3980,3980,3980,3980,0
20241107,155800,1443859355,3980,3980,3980,3980,0
20241107,155700,1443859355,3980,3980,3980,3980,0
20241107,155600,1443859355,3980,3980,3980,3980,0
20241107,155500,1443859355,3980,3980,3980,3980,0
20241107,155400,1443859355,3980,3980,3980,3980,0
20241107,155300,1443859355,3980,3980,3980,3980,0
20241107,155200,1443859355,3980,3980,3980,3980,0
20241107,155100,1443859355,3980,3980,3980,3980,0
20241107,155000,1443859355,3980,3980,3980,3980,0
20241107,154900,1443859355,3980,3980,3980,3980,0
20241107,154800,1443859355,3980,3980,3980,3980,0
20241107,154700,1443859355,3980,3980,3980,3980,0
20241107,154600,1443859355,3980,3980,3980,3980,0
20241107,154500,1443859355,3980,3980,3980,3980,0
20241107,154400,1443859355,3980,3980,3980,3980,0
20241107,154300,1443859355,3980,3980,3980,3980,0
20241107,154200,1443859355,3980,3980,3980,3980,0
20241107,154100,1443859355,3980,3980,3980,3980,0
20241107,154000,1443859355,3980,3980,3980,3980,0
20241107,153900,1443859355,3980,3980,3980,3980,0
20241107,153800,1443859355,3980,3980,3980,3980,0
20241107,153700,1443859355,3980,3980,3980,3980,0
20241107,153600,1443859355,3980,3980,3980,3980,0
20241107,153500,1443859355,3980,3980,3980,3980,7057
20241107,153400,1443859355,3980,3980,3980,3980,0
20241107,153300,1443859355,3980,3980,3980,3980,0
20241107,153200,1443859355,3980,3980,3980,3980,0
20241107,153100,1443859355,3980,3980,3980,3980,0
20241107,153000,1443859355,3980,3980,3980,3980,7057
20241107,152900,1415772495,3965,3965,3965,3965,0
20241107,152800,1415772495,3965,3965,3965,3965,0
20241107,152700,1415772495,3965,3965,3965,3965,0
20241107,152600,1415772495,3965,3965,3965,3965,0
20241107,152500,1415772495,3965,3965,3965,3965,0
20241107,152400,1415772495,3965,3965,3965,3965,0
20241107,152300,1415772495,3965,3965,3965,3965,0
20241107,152200,1415772495,3965,3965,3965,3965,0
20241107,152100,1415772495,3965,3965,3965,3965,0
20241107,152000,1415772495,3965,3965,3965,3965,0
20241107,151900,1415772495,3965,3965,3965,3955,3715
20241107,151800,1401058650,3965,3960,3965,3960,203
20241107,151700,1400253920,3960,3960,3965,3960,610
20241107,151600,1397838310,3970,3970,3970,3970,22
20241107,151500,1397750970,3970,3970,3970,3970,615
20241107,151400,1395309420,3970,3970,3970,3970,214
20241107,151300,1394459840,3960,3960,3960,3960,2275
20241107,151200,1385450840,3955,3955,3960,3955,158
20241107,151100,1384825900,3960,3955,3965,3955,2818
20241107,151000,1373680110,3955,3955,3955,3955,50
20241107,150900,1373482360,3970,3955,3970,3955,60
20241107,150800,1373244910,3975,3955,3975,3950,756
20241107,150700,1370253575,3955,3975,3975,3955,2126
20241107,150600,1361834895,3975,3975,3975,3975,40
20241107,150500,1361675895,3975,3965,3975,3965,1136
20241107,150400,1357170295,3975,3975,3975,3975,210
20241107,150300,1356335545,3975,3975,3975,3975,0
20241107,150200,1356335545,3975,3975,3975,3975,3
20241107,150100,1356323620,3965,3965,3965,3965,0
20241107,150000,1356323620,3965,3970,3970,3965,429
20241107,145900,1354621650,3970,3970,3970,3970,9
20241107,145800,1354585920,3970,3970,3970,3970,289
20241107,145700,1353438590,3970,3970,3970,3970,13
20241107,145600,1353386980,3980,3980,3980,3980,10
20241107,145500,1353347180,3960,3960,3960,3960,20
20241107,145400,1353267980,3960,3965,3970,3960,1391
20241107,145300,1347757935,3965,3965,3965,3965,12
20241107,145200,1347710355,3965,3965,3965,3965,0
20241107,145100,1347710355,3965,3965,3965,3965,10
20241107,145000,1347670705,3965,3965,3965,3965,29
20241107,144900,1347555720,3965,3960,3965,3960,82
20241107,144800,1347230645,3965,3965,3965,3960,3362
20241107,144700,1333900320,3965,3965,3965,3965,821
20241107,144600,1330645055,3965,3965,3965,3965,932
20241107,144500,1326949675,3965,3965,3965,3965,0
20241107,144400,1326949675,3965,3965,3965,3965,0
20241107,144300,1326949675,3965,3965,3965,3965,60
20241107,144200,1326711775,3965,3965,3965,3965,1000
20241107,144100,1322746775,3965,3965,3965,3965,0
20241107,144000,1322746775,3965,3970,3970,3965,208
20241107,143900,1321922045,3980,3965,3980,3965,116
20241107,143800,1321461455,3970,3970,3970,3970,945
20241107,143700,1317709805,3970,3970,3970,3970,1022
20241107,143600,1313652465,3970,3970,3970,3970,150
20241107,143500,1313056965,3970,3970,3970,3970,52
20241107,143400,1312850525,3970,3970,3970,3970,75
20241107,143300,1312552775,3980,3980,3980,3980,0
20241107,143200,1312552775,3980,3980,3980,3980,0
20241107,143100,1312552775,3980,3975,3980,3975,153
20241107,143000,1311944100,3980,3980,3980,3980,70
20241107,142900,1311665500,3970,3970,3970,3970,0
20241107,142800,1311665500,3970,3980,3980,3970,39
20241107,142700,1311510650,3985,3985,3985,3985,0
20241107,142600,1311510650,3985,3985,3985,3985,3
20241107,142500,1311498695,3970,3975,3975,3970,1520
20241107,142400,1305464195,3975,3975,3975,3975,1103
20241107,142300,1301079770,3975,3975,3975,3975,21
20241107,142200,1300996295,3975,3975,3975,3975,279
20241107,142100,1299887270,3980,3980,3980,3980,0
20241107,142000,1299887270,3980,3980,3980,3980,0
20241107,141900,1299887270,3980,3980,3980,3980,2000
20241107,141800,1291927270,3980,3970,3980,3970,210
20241107,141700,1291093485,3975,3970,3975,3970,2974
20241107,141600,1279286320,3970,3970,3970,3970,1140
20241107,141500,1274760520,3975,3975,3975,3970,552
20241107,141400,1272567575,3975,3975,3975,3975,500
20241107,141300,1270580075,3975,3975,3975,3975,3
20241107,141200,1270568150,3970,3970,3970,3970,898
20241107,141100,1267003090,3970,3970,3970,3970,120
20241107,141000,1266526690,3975,3975,3975,3975,1
20241107,140900,1266522715,3975,3980,3980,3970,610
20241107,140800,1264098395,3975,3975,3975,3975,0
20241107,140700,1264098395,3975,3975,3975,3975,200
20241107,140600,1263303395,3975,3975,3975,3975,274
20241107,140500,1262214245,3975,3975,3975,3975,300
20241107,140400,1261021745,3970,3975,3975,3970,1324
20241107,140300,1255764965,3970,3970,3970,3970,421
20241107,140200,1254093595,3975,3975,3975,3975,600
20241107,140100,1251708595,3975,3975,3975,3975,300
20241107,140000,1250516095,3980,3980,3980,3980,0
20241107,135900,1250516095,3980,3980,3980,3980,10
20241107,135800,1250476295,3970,3975,3975,3970,1000
20241107,135700,1246504470,3980,3975,3980,3975,10
20241107,135600,1246464715,3975,3975,3975,3975,291
20241107,135500,1245307990,3980,3980,3980,3980,50
20241107,135400,1245108990,3980,3980,3980,3980,164
20241107,135300,1244456270,3980,3980,3980,3980,2
20241107,135200,1244448310,3980,3980,3980,3980,400
20241107,135100,1242856310,3980,3980,3980,3980,32
20241107,135000,1242728950,3980,3980,3980,3975,21
20241107,134900,1242645375,3970,3980,3980,3970,311
20241107,134800,1241410605,3970,3970,3970,3970,0
20241107,134700,1241410605,3970,3975,3975,3970,1215
20241107,134600,1236586555,3980,3980,3980,3980,0
20241107,134500,1236586555,3980,3975,3980,3975,25
20241107,134400,1236487120,3970,3980,3980,3970,245
20241107,134300,1235514310,3975,3975,3975,3975,16
20241107,134200,1235450710,3975,3970,3975,3970,1623
20241107,134100,1229007350,3975,3980,3980,3975,1154
20241107,134000,1224420195,3980,3980,3980,3980,8
20241107,133900,1224388355,3980,3980,3980,3980,14
20241107,133800,1224332635,3980,3980,3980,3980,250
20241107,133700,1223337635,3980,3980,3980,3980,0
20241107,133600,1223337635,3980,3980,3980,3980,195
20241107,133500,1222561535,3980,3980,3980,3980,0
20241107,133400,1222561535,3980,3980,3980,3980,3
20241107,133300,1222549595,3980,3980,3980,3980,2
20241107,133200,1222541635,3980,3970,3980,3970,600
20241107,133100,1220159615,3970,3980,3980,3970,173
20241107,133000,1219471445,3970,3980,3980,3970,10
20241107,132900,1219431685,3980,3980,3980,3980,0
20241107,132800,1219431685,3980,3975,3980,3970,135
20241107,132700,1218895135,3980,3970,3980,3970,320
20241107,132600,1217624535,3970,3970,3970,3970,0
20241107,132500,1217624535,3970,3970,3970,3970,50
20241107,132400,1217426035,3970,3970,3970,3970,99
20241107,132300,1217033005,3970,3975,3975,3970,1605
20241107,132200,1210654175,3980,3980,3980,3980,31
20241107,132100,1210530795,3985,3985,3985,3985,0
20241107,132000,1210530795,3985,3975,3985,3975,310
20241107,131900,1209298445,3985,3985,3985,3985,300
20241107,131800,1208102945,3985,3985,3985,3985,0
20241107,131700,1208102945,3985,3985,3985,3985,3
20241107,131600,1208090990,3985,3985,3985,3985,0
20241107,131500,1208090990,3985,3985,3985,3985,10
20241107,131400,1208051140,3975,3975,3975,3975,0
20241107,131300,1208051140,3975,3975,3975,3975,123
20241107,131200,1207562215,3980,3980,3980,3980,50
20241107,131100,1207363215,3985,3985,3985,3985,0
20241107,131000,1207363215,3985,3985,3985,3985,0
20241107,130900,1207363215,3985,3985,3985,3985,20
20241107,130800,1207283515,3980,3985,3990,3980,752
20241107,130700,1204290300,3980,3980,3980,3975,558
20241107,130600,1202071445,3985,3985,3985,3985,123
20241107,130500,1201581290,3985,3985,3985,3985,100
20241107,130400,1201182790,3990,3990,3990,3990,0
20241107,130300,1201182790,3990,3990,3990,3990,5
20241107,130200,1201162840,3970,3970,3970,3970,0
20241107,130100,1201162840,3970,3970,3970,3970,500
20241107,130000,1199177840,3970,3970,3970,3970,0
20241107,125900,1199177840,3970,3975,3975,3970,1240
20241107,125800,1194252850,3990,3990,3990,3990,1
20241107,125700,1194248860,3975,3980,3980,3975,1239
20241107,125600,1189323150,3990,3990,3990,3990,24
20241107,125500,1189227390,3990,3990,3990,3990,0
20241107,125400,1189227390,3990,3985,3990,3985,7
20241107,125300,1189199485,3985,3990,3990,3985,42
20241107,125200,1189032105,3990,3990,3990,3990,0
20241107,125100,1189032105,3990,3990,3990,3990,0
20241107,125000,1189032105,3990,3975,3990,3975,446
20241107,124900,1187259105,3980,3980,3980,3980,10
20241107,124800,1187219305,3980,3975,3980,3975,6
20241107,124700,1187195430,3980,3985,3985,3980,1158
20241107,124600,1182583280,3985,3985,3985,3985,59
20241107,124500,1182348165,3990,3990,3990,3990,0
20241107,124400,1182348165,3990,3995,3995,3990,843
20241107,124300,1178984500,3990,3990,3990,3990,1747
20241107,124200,1172013970,3990,3990,3990,3990,0
20241107,124100,1172013970,3990,3995,3995,3990,21
20241107,124000,1171930080,3995,3995,3995,3995,525
20241107,123900,1169832705,3995,3995,3995,3995,0
20241107,123800,1169832705,3995,3995,3995,3995,25
20241107,123700,1169732830,3995,4005,4005,3995,1172
20241107,123600,1165050440,4000,4000,4000,3995,60
20241107,123500,1164810660,4000,3995,4000,3995,1068
20241107,123400,1160543940,3995,3995,3995,3995,0
20241107,123300,1160543940,3995,3995,3995,3995,225
20241107,123200,1159645065,3995,3990,3995,3990,52
20241107,123100,1159437335,3995,3995,3995,3995,0
20241107,123000,1159437335,3995,3995,3995,3995,0
20241107,122900,1159437335,3995,3995,3995,3995,10
20241107,122800,1159397385,4000,4000,4000,4000,50
20241107,122700,1159197385,4000,3995,4000,3995,469
20241107,122600,1157323180,4000,4000,4000,4000,20
20241107,122500,1157243180,3995,4000,4000,3995,480
20241107,122400,1155324070,3995,4000,4000,3995,45
20241107,122300,1155144170,4005,4005,4005,4005,0
20241107,122200,1155144170,4005,3995,4005,3990,2010
20241107,122100,1147120110,4000,4000,4005,4000,1301
20241107,122000,1141915610,4005,4005,4005,4005,41
20241107,121900,1141751405,4005,4005,4005,4005,8
20241107,121800,1141719365,4005,4005,4005,4005,0
20241107,121700,1141719365,4005,4005,4005,4005,1
20241107,121600,1141715360,4005,4005,4005,4005,1
20241107,121500,1141711355,4005,4005,4005,4005,105
20241107,121400,1141290830,4005,4005,4005,4005,0
20241107,121300,1141290830,4005,4005,4005,4005,79
20241107,121200,1140974435,4005,4005,4010,4005,423
20241107,121100,1139279810,4005,4005,4005,4005,340
20241107,121000,1137918110,4005,4005,4005,4005,934
20241107,120900,1134177440,4000,4000,4000,4000,394
20241107,120800,1132601440,3995,3995,3995,3995,1
20241107,120700,1132597445,4000,4000,4000,4000,0
20241107,120600,1132597445,4000,4000,4000,3995,131
20241107,120500,1132073470,4000,4000,4000,4000,0
20241107,120400,1132073470,4000,4000,4000,4000,1536
20241107,120300,1125929470,4005,4000,4005,4000,156
20241107,120200,1125304740,4005,4000,4010,4000,215
20241107,120100,1124444090,4000,3995,4005,3995,4143
20241107,120000,1107882110,3995,3980,3995,3980,5144
20241107,115900,1087376925,3980,3980,3980,3980,57
20241107,115800,1087150065,3980,3970,3980,3970,1237
20241107,115700,1082234670,3970,3970,3970,3970,39
20241107,115600,1082079840,3970,3970,3970,3970,350
20241107,115500,1080690340,3970,3970,3970,3970,10
20241107,115400,1080650640,3970,3970,3970,3970,0
20241107,115300,1080650640,3970,3970,3970,3970,12
20241107,115200,1080603000,3965,3965,3970,3965,624
20241107,115100,1078126340,3965,3965,3965,3965,81
20241107,115000,1077805175,3960,3960,3960,3960,0
20241107,114900,1077805175,3960,3960,3960,3960,0
20241107,114800,1077805175,3960,3960,3960,3960,122
20241107,114700,1077322055,3960,3960,3960,3960,3102
20241107,114600,1065038135,3965,3965,3965,3965,0
20241107,114500,1065038135,3965,3965,3965,3965,789
20241107,114400,1061909750,3975,3975,3975,3975,0
20241107,114300,1061909750,3975,3970,3975,3970,1319
20241107,114200,1056669430,3970,3965,3970,3965,2970
20241107,114100,1044883065,3960,3950,3960,3950,2597
20241107,114000,1034610775,3945,3945,3945,3945,525
20241107,113900,1032539650,3935,3935,3935,3935,0
20241107,113800,1032539650,3935,3935,3940,3935,1088
20241107,113700,1028255870,3930,3930,3930,3930,4
20241107,113600,1028240150,3930,3930,3930,3930,0
20241107,113500,1028240150,3930,3930,3930,3930,98
20241107,113400,1027855010,3930,3930,3930,3930,4
20241107,113300,1027839290,3930,3930,3930,3930,4
20241107,113200,1027823570,3935,3935,3935,3935,0
20241107,113100,1027823570,3935,3935,3935,3935,100
20241107,113000,1027430070,3935,3935,3935,3935,0
20241107,112900,1027430070,3935,3935,3935,3935,10
20241107,112800,1027390720,3935,3935,3935,3935,1
20241107,112700,1027386785,3915,3935,3935,3915,311
20241107,112600,1026168085,3915,3920,3920,3915,1109
20241107,112500,1021824945,3920,3920,3920,3920,3
20241107,112400,1021813185,3935,3935,3935,3935,21
20241107,112300,1021730550,3915,3910,3915,3910,29
20241107,112200,1021617060,3935,3935,3935,3935,0
20241107,112100,1021617060,3935,3935,3935,3935,10
20241107,112000,1021577710,3910,3930,3935,3910,610
20241107,111900,1019192280,3935,3930,3935,3930,863
20241107,111800,1015796705,3935,3935,3935,3920,218
20241107,111700,1014941770,3935,3910,3935,3910,60
20241107,111600,1014706920,3910,3930,3945,3905,4010
20241107,111500,998983280,3950,3930,3950,3930,497
20241107,111400,997030050,3930,3930,3930,3930,1000
20241107,111300,993100050,3950,3950,3950,3950,0
20241107,111200,993100050,3950,3930,3950,3930,351
20241107,111100,991720420,3930,3930,3930,3930,0
20241107,111000,991720420,3930,3935,3935,3930,237
20241107,110900,990788410,3935,3940,3955,3935,1415
20241107,110800,985220025,3940,3940,3940,3940,2
20241107,110700,985212145,3955,3950,3955,3950,33
20241107,110600,985081760,3955,3935,3955,3935,301
20241107,110500,983897125,3955,3950,3960,3950,354
20241107,110400,982497935,3950,3940,3950,3940,233
20241107,110300,981579555,3940,3925,3940,3925,3851
20241107,110200,966446250,3930,3930,3930,3930,220
20241107,110100,965581650,3915,3915,3940,3915,1575
20241107,110000,959413900,3920,3920,3935,3920,753
20241107,105900,956458590,3935,3935,3935,3935,10
20241107,105800,956419240,3935,3935,3935,3920,115
20241107,105700,955968080,3935,3925,3935,3920,325
20241107,105600,954692370,3935,3935,3935,3935,20
20241107,105500,954613670,3935,3935,3935,3935,19
20241107,105400,954538905,3935,3935,3935,3920,775
20241107,105300,951495805,3935,3930,3935,3920,254
20241107,105200,950499775,3920,3920,3920,3920,408
20241107,105100,948900415,3935,3925,3935,3925,1139
20241107,105000,944429765,3920,3925,3925,3920,18
20241107,104900,944359150,3915,3920,3920,3915,429
20241107,104800,942678285,3920,3925,3925,3915,590
20241107,104700,940367785,3920,3920,3925,3915,792
20241107,104600,937266505,3915,3910,3915,3910,4327
20241107,104500,920326350,3915,3915,3915,3915,52
20241107,104400,920122770,3915,3915,3915,3915,200
20241107,104300,919339770,3905,3905,3905,3905,61
20241107,104200,919101565,3910,3910,3915,3910,2349
20241107,104100,909916925,3910,3910,3910,3910,156
20241107,104000,909306965,3910,3910,3910,3910,101
20241107,103900,908912055,3915,3915,3915,3915,28
20241107,103800,908802435,3915,3915,3915,3915,1522
20241107,103700,902843805,3900,3900,3910,3900,220
20241107,103600,901984805,3915,3915,3915,3915,1
20241107,103500,901980890,3915,3905,3915,3905,38
20241107,103400,901832480,3905,3900,3905,3900,1029
20241107,103300,897815380,3900,3900,3900,3895,134
20241107,103200,897292930,3900,3905,3905,3900,625
20241107,103100,894854690,3905,3900,3905,3900,329
20241107,103000,893570445,3915,3890,3915,3890,644
20241107,102900,891062775,3890,3890,3890,3885,5377
20241107,102800,870162545,3895,3900,3905,3895,1963
20241107,102700,862513430,3910,3900,3910,3900,997
20241107,102600,858625100,3915,3895,3915,3895,294
20241107,102500,857479770,3895,3910,3910,3895,9682
20241107,102400,819738535,3910,3920,3920,3910,39
20241107,102300,819586005,3925,3925,3925,3925,0
20241107,102200,819586005,3925,3925,3925,3925,7
20241107,102100,819558530,3905,3905,3905,3905,818
20241107,102000,816364240,3905,3915,3925,3905,3937
20241107,101900,800972355,3925,3925,3925,3915,1700
20241107,101800,794315910,3925,3935,3935,3920,2386
20241107,101700,784958360,3925,3935,3935,3925,1197
20241107,101600,780249420,3935,3935,3935,3935,1
20241107,101500,780245485,3935,3925,3935,3910,1272
20241107,101400,775259265,3935,3940,3940,3935,102
20241107,101300,774857885,3945,3935,3945,3910,1237
20241107,101200,770008235,3935,3935,3935,3935,8
20241107,101100,769976755,3935,3930,3935,3925,3139
20241107,101000,757627295,3925,3930,3930,3900,20883
20241107,100900,676027680,3935,3950,3950,3935,113
20241107,100800,675582495,3935,3965,3965,3935,915
20241107,100700,671979120,3965,3965,3965,3965,2
20241107,100600,671971190,3965,3950,3965,3940,2016
20241107,100500,664027890,3955,3955,3955,3955,1
20241107,100400,664023935,3965,3965,3965,3965,4
20241107,100300,664008075,3965,3965,3965,3960,278
20241107,100200,662907130,3965,3955,3965,3955,790
20241107,100100,659780640,3955,3940,3955,3940,431
20241107,100000,658082485,3945,3960,3960,3940,3464
20241107,095900,644404545,3965,3955,3965,3955,220
20241107,095800,643534245,3955,3955,3955,3955,1200
20241107,095700,638788245,3955,3960,3960,3955,914
20241107,095600,635168820,3970,3970,3970,3970,29
20241107,095500,635053690,3965,3970,3980,3965,1500
20241107,095400,629100785,3975,3960,3975,3960,104
20241107,095300,628688630,3945,3970,3970,3940,22681
20241107,095200,539132100,3955,3960,3960,3955,1068
20241107,095100,534903555,3960,3965,3970,3960,311
20241107,095000,533670890,3960,3970,3970,3960,938
20241107,094900,529956280,3970,3960,3970,3960,312
20241107,094800,528720640,3960,3960,3960,3960,0
20241107,094700,528720640,3960,3970,3970,3960,830
20241107,094600,525428980,3975,3975,3975,3975,92
20241107,094500,525063280,3975,3975,3975,3975,100
20241107,094400,524665780,3975,3985,3985,3975,179
20241107,094300,523953315,3995,3985,3995,3985,18
20241107,094200,523881525,3995,3990,3995,3985,128
20241107,094100,523370315,3980,3980,3990,3980,565
20241107,094000,521116615,3990,3970,3990,3970,122
20241107,093900,520632240,3970,3985,3985,3970,2665
20241107,093800,510028965,3985,3980,3995,3980,922
20241107,093700,506357470,3980,3985,3985,3980,443
20241107,093600,504593330,3980,3985,3995,3980,241
20241107,093500,503634040,3970,3970,3970,3970,191
20241107,093400,502875770,3970,3990,3990,3970,6193
20241107,093300,478215630,3985,3995,3995,3985,1018
20241107,093200,474158100,3995,3995,3995,3985,1260
20241107,093100,469128905,4000,3995,4000,3995,355
20241107,093000,467710380,4000,3990,4000,3990,1251
20241107,092900,462707890,4005,3995,4005,3995,102
20241107,092800,462300080,3990,3990,3995,3990,1042
20241107,092700,458142430,3990,3990,3995,3990,2083
20241107,092600,449831010,3990,3990,4010,3990,1323
20241107,092500,444552040,4000,4000,4000,4000,26
20241107,092400,444448040,4000,4000,4000,3995,263
20241107,092300,443397300,4000,4005,4005,3990,4723
20241107,092200,424513780,4030,4030,4030,4000,717
20241107,092100,421642795,4005,4025,4030,4000,1781
20241107,092000,414510325,4030,4020,4030,4020,112
20241107,091900,414059985,4000,4000,4000,3995,400
20241107,091800,412460945,4025,3995,4025,3985,2336
20241107,091700,403134970,3995,3990,4000,3985,850
20241107,091600,399738070,3985,3980,4020,3970,2586
20241107,091500,389437650,3975,4000,4010,3880,39760
20241107,091400,232840230,4000,4015,4030,4000,5988
20241107,091300,208850290,4015,4015,4015,4015,2
20241107,091200,208842260,4010,4020,4020,4010,862
20241107,091100,205385140,4010,4030,4030,4010,1315
20241107,091000,200111850,4010,4010,4030,4010,908
20241107,090900,196464360,4010,4020,4020,4010,1566
20241107,090800,190178840,4020,4035,4065,3995,7372
20241107,090700,160528305,4035,4040,4065,4030,706
20241107,090600,157670050,4040,4020,4040,4020,1674
20241107,090500,150936520,4020,4020,4025,4010,3065
20241107,090400,138620840,4020,4035,4040,3980,4634
20241107,090300,120030170,4035,4085,4085,4020,17439
20241107,090200,49230140,4085,4090,4090,4085,1612
20241107,090100,42643565,4090,4105,4105,4090,3843
20241107,090000,26894900,4105,4125,4130,4100,6523