stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203600,715520370,3575,3575,3575,3575,5077
20241115,203500,715520370,3575,3575,3575,3575,0
20241115,203400,715520370,3575,3575,3575,3575,0
20241115,203300,715520370,3575,3575,3575,3575,0
20241115,203200,715520370,3575,3575,3575,3575,0
20241115,203100,715520370,3575,3575,3575,3575,0
20241115,203000,715520370,3575,3575,3575,3575,0
20241115,202900,715520370,3575,3575,3575,3575,0
20241115,202800,715520370,3575,3575,3575,3575,0
20241115,202700,715520370,3575,3575,3575,3575,0
20241115,202600,715520370,3575,3575,3575,3575,0
20241115,202500,715520370,3575,3575,3575,3575,0
20241115,202400,715520370,3575,3575,3575,3575,0
20241115,202300,715520370,3575,3575,3575,3575,0
20241115,202200,715520370,3575,3575,3575,3575,0
20241115,202100,715520370,3575,3575,3575,3575,0
20241115,202000,715520370,3575,3575,3575,3575,0
20241115,201900,715520370,3575,3575,3575,3575,0
20241115,201800,715520370,3575,3575,3575,3575,0
20241115,201700,715520370,3575,3575,3575,3575,0
20241115,201600,715520370,3575,3575,3575,3575,0
20241115,201500,715520370,3575,3575,3575,3575,0
20241115,201400,715520370,3575,3575,3575,3575,0
20241115,201300,715520370,3575,3575,3575,3575,0
20241115,201200,715520370,3575,3575,3575,3575,0
20241115,201100,715520370,3575,3575,3575,3575,0
20241115,201000,715520370,3575,3575,3575,3575,0
20241115,200900,715520370,3575,3575,3575,3575,0
20241115,200800,715520370,3575,3575,3575,3575,0
20241115,200700,715520370,3575,3575,3575,3575,0
20241115,200600,715520370,3575,3575,3575,3575,5077
20241115,200500,715520370,3575,3575,3575,3575,0
20241115,200400,715520370,3575,3575,3575,3575,0
20241115,200300,715520370,3575,3575,3575,3575,0
20241115,200200,715520370,3575,3575,3575,3575,0
20241115,200100,715520370,3575,3575,3575,3575,0
20241115,200000,715520370,3575,3575,3575,3575,0
20241115,195900,715520370,3575,3575,3575,3575,0
20241115,195800,715520370,3575,3575,3575,3575,0
20241115,195700,715520370,3575,3575,3575,3575,0
20241115,195600,715520370,3575,3575,3575,3575,0
20241115,195500,715520370,3575,3575,3575,3575,0
20241115,195400,715520370,3575,3575,3575,3575,0
20241115,195300,715520370,3575,3575,3575,3575,0
20241115,195200,715520370,3575,3575,3575,3575,0
20241115,195100,715520370,3575,3575,3575,3575,0
20241115,195000,715520370,3575,3575,3575,3575,0
20241115,194900,715520370,3575,3575,3575,3575,0
20241115,194800,715520370,3575,3575,3575,3575,0
20241115,194700,715520370,3575,3575,3575,3575,0
20241115,194600,715520370,3575,3575,3575,3575,0
20241115,194500,715520370,3575,3575,3575,3575,0
20241115,194400,715520370,3575,3575,3575,3575,0
20241115,194300,715520370,3575,3575,3575,3575,0
20241115,194200,715520370,3575,3575,3575,3575,0
20241115,194100,715520370,3575,3575,3575,3575,0
20241115,194000,715520370,3575,3575,3575,3575,0
20241115,193900,715520370,3575,3575,3575,3575,0
20241115,193800,715520370,3575,3575,3575,3575,0
20241115,193700,715520370,3575,3575,3575,3575,0
20241115,193600,715520370,3575,3575,3575,3575,5077
20241115,193500,715520370,3575,3575,3575,3575,0
20241115,193400,715520370,3575,3575,3575,3575,0
20241115,193300,715520370,3575,3575,3575,3575,0
20241115,193200,715520370,3575,3575,3575,3575,0
20241115,193100,715520370,3575,3575,3575,3575,0
20241115,193000,715520370,3575,3575,3575,3575,0
20241115,192900,715520370,3575,3575,3575,3575,0
20241115,192800,715520370,3575,3575,3575,3575,0
20241115,192700,715520370,3575,3575,3575,3575,0
20241115,192600,715520370,3575,3575,3575,3575,0
20241115,192500,715520370,3575,3575,3575,3575,0
20241115,192400,715520370,3575,3575,3575,3575,0
20241115,192300,715520370,3575,3575,3575,3575,0
20241115,192200,715520370,3575,3575,3575,3575,0
20241115,192100,715520370,3575,3575,3575,3575,0
20241115,192000,715520370,3575,3575,3575,3575,0
20241115,191900,715520370,3575,3575,3575,3575,0
20241115,191800,715520370,3575,3575,3575,3575,0
20241115,191700,715520370,3575,3575,3575,3575,0
20241115,191600,715520370,3575,3575,3575,3575,0
20241115,191500,715520370,3575,3575,3575,3575,0
20241115,191400,715520370,3575,3575,3575,3575,0
20241115,191300,715520370,3575,3575,3575,3575,0
20241115,191200,715520370,3575,3575,3575,3575,0
20241115,191100,715520370,3575,3575,3575,3575,0
20241115,191000,715520370,3575,3575,3575,3575,0
20241115,190900,715520370,3575,3575,3575,3575,0
20241115,190800,715520370,3575,3575,3575,3575,0
20241115,190700,715520370,3575,3575,3575,3575,0
20241115,190600,715520370,3575,3575,3575,3575,5077
20241115,190500,715520370,3575,3575,3575,3575,0
20241115,190400,715520370,3575,3575,3575,3575,0
20241115,190300,715520370,3575,3575,3575,3575,0
20241115,190200,715520370,3575,3575,3575,3575,0
20241115,190100,715520370,3575,3575,3575,3575,0
20241115,190000,715520370,3575,3575,3575,3575,0
20241115,185900,715520370,3575,3575,3575,3575,0
20241115,185800,715520370,3575,3575,3575,3575,0
20241115,185700,715520370,3575,3575,3575,3575,0
20241115,185600,715520370,3575,3575,3575,3575,0
20241115,185500,715520370,3575,3575,3575,3575,0
20241115,185400,715520370,3575,3575,3575,3575,0
20241115,185300,715520370,3575,3575,3575,3575,0
20241115,185200,715520370,3575,3575,3575,3575,0
20241115,185100,715520370,3575,3575,3575,3575,0
20241115,185000,715520370,3575,3575,3575,3575,0
20241115,184900,715520370,3575,3575,3575,3575,0
20241115,184800,715520370,3575,3575,3575,3575,0
20241115,184700,715520370,3575,3575,3575,3575,0
20241115,184600,715520370,3575,3575,3575,3575,0
20241115,184500,715520370,3575,3575,3575,3575,0
20241115,184400,715520370,3575,3575,3575,3575,0
20241115,184300,715520370,3575,3575,3575,3575,0
20241115,184200,715520370,3575,3575,3575,3575,0
20241115,184100,715520370,3575,3575,3575,3575,0
20241115,184000,715520370,3575,3575,3575,3575,0
20241115,183900,715520370,3575,3575,3575,3575,0
20241115,183800,715520370,3575,3575,3575,3575,0
20241115,183700,715520370,3575,3575,3575,3575,0
20241115,183600,715520370,3575,3575,3575,3575,5077
20241115,183500,715520370,3575,3575,3575,3575,0
20241115,183400,715520370,3575,3575,3575,3575,0
20241115,183300,715520370,3575,3575,3575,3575,0
20241115,183200,715520370,3575,3575,3575,3575,0
20241115,183100,715520370,3575,3575,3575,3575,0
20241115,183000,715520370,3575,3575,3575,3575,0
20241115,182900,715520370,3575,3575,3575,3575,0
20241115,182800,715520370,3575,3575,3575,3575,0
20241115,182700,715520370,3575,3575,3575,3575,0
20241115,182600,715520370,3575,3575,3575,3575,0
20241115,182500,715520370,3575,3575,3575,3575,0
20241115,182400,715520370,3575,3575,3575,3575,0
20241115,182300,715520370,3575,3575,3575,3575,0
20241115,182200,715520370,3575,3575,3575,3575,0
20241115,182100,715520370,3575,3575,3575,3575,0
20241115,182000,715520370,3575,3575,3575,3575,0
20241115,181900,715520370,3575,3575,3575,3575,0
20241115,181800,715520370,3575,3575,3575,3575,0
20241115,181700,715520370,3575,3575,3575,3575,0
20241115,181600,715520370,3575,3575,3575,3575,0
20241115,181500,715520370,3575,3575,3575,3575,0
20241115,181400,715520370,3575,3575,3575,3575,0
20241115,181300,715520370,3575,3575,3575,3575,0
20241115,181200,715520370,3575,3575,3575,3575,0
20241115,181100,715520370,3575,3575,3575,3575,0
20241115,181000,715520370,3575,3575,3575,3575,0
20241115,180900,715520370,3575,3575,3575,3575,0
20241115,180800,715520370,3575,3575,3575,3575,0
20241115,180700,715520370,3575,3575,3575,3575,0
20241115,180600,715520370,3575,3575,3575,3575,5077
20241115,180500,715520370,3575,3575,3575,3575,0
20241115,180400,715520370,3575,3575,3575,3575,0
20241115,180300,715520370,3575,3575,3575,3575,0
20241115,180200,715520370,3575,3575,3575,3575,0
20241115,180100,715520370,3575,3575,3575,3575,0
20241115,180000,715520370,3575,3575,3575,3575,0
20241115,175900,715520370,3575,3575,3575,3575,0
20241115,175800,715520370,3575,3575,3575,3575,0
20241115,175700,715520370,3575,3575,3575,3575,0
20241115,175600,715520370,3575,3575,3575,3575,0
20241115,175500,715520370,3575,3575,3575,3575,0
20241115,175400,715520370,3575,3575,3575,3575,0
20241115,175300,715520370,3575,3575,3575,3575,0
20241115,175200,715520370,3575,3575,3575,3575,0
20241115,175100,715520370,3575,3575,3575,3575,0
20241115,175000,715520370,3575,3575,3575,3575,0
20241115,174900,715520370,3575,3575,3575,3575,0
20241115,174800,715520370,3575,3575,3575,3575,0
20241115,174700,715520370,3575,3575,3575,3575,0
20241115,174600,715520370,3575,3575,3575,3575,0
20241115,174500,715520370,3575,3575,3575,3575,0
20241115,174400,715520370,3575,3575,3575,3575,0
20241115,174300,715520370,3575,3575,3575,3575,0
20241115,174200,715520370,3575,3575,3575,3575,0
20241115,174100,715520370,3575,3575,3575,3575,0
20241115,174000,715520370,3575,3575,3575,3575,0
20241115,173900,715520370,3575,3575,3575,3575,0
20241115,173800,715520370,3575,3575,3575,3575,0
20241115,173700,715520370,3575,3575,3575,3575,0
20241115,173600,715520370,3575,3575,3575,3575,5077
20241115,173500,715520370,3575,3575,3575,3575,0
20241115,173400,715520370,3575,3575,3575,3575,0
20241115,173300,715520370,3575,3575,3575,3575,0
20241115,173200,715520370,3575,3575,3575,3575,0
20241115,173100,715520370,3575,3575,3575,3575,0
20241115,173000,715520370,3575,3575,3575,3575,0
20241115,172900,715520370,3575,3575,3575,3575,0
20241115,172800,715520370,3575,3575,3575,3575,0
20241115,172700,715520370,3575,3575,3575,3575,0
20241115,172600,715520370,3575,3575,3575,3575,0
20241115,172500,715520370,3575,3575,3575,3575,0
20241115,172400,715520370,3575,3575,3575,3575,0
20241115,172300,715520370,3575,3575,3575,3575,0
20241115,172200,715520370,3575,3575,3575,3575,0
20241115,172100,715520370,3575,3575,3575,3575,0
20241115,172000,715520370,3575,3575,3575,3575,0
20241115,171900,715520370,3575,3575,3575,3575,0
20241115,171800,715520370,3575,3575,3575,3575,0
20241115,171700,715520370,3575,3575,3575,3575,0
20241115,171600,715520370,3575,3575,3575,3575,0
20241115,171500,715520370,3575,3575,3575,3575,0
20241115,171400,715520370,3575,3575,3575,3575,0
20241115,171300,715520370,3575,3575,3575,3575,0
20241115,171200,715520370,3575,3575,3575,3575,0
20241115,171100,715520370,3575,3575,3575,3575,0
20241115,171000,715520370,3575,3575,3575,3575,0
20241115,170900,715520370,3575,3575,3575,3575,0
20241115,170800,715520370,3575,3575,3575,3575,0
20241115,170700,715520370,3575,3575,3575,3575,0
20241115,170600,715520370,3575,3575,3575,3575,5077
20241115,170500,715520370,3575,3575,3575,3575,0
20241115,170400,715520370,3575,3575,3575,3575,0
20241115,170300,715520370,3575,3575,3575,3575,0
20241115,170200,715520370,3575,3575,3575,3575,0
20241115,170100,715520370,3575,3575,3575,3575,0
20241115,170000,715520370,3575,3575,3575,3575,0
20241115,165900,715520370,3575,3575,3575,3575,0
20241115,165800,715520370,3575,3575,3575,3575,0
20241115,165700,715520370,3575,3575,3575,3575,0
20241115,165600,715520370,3575,3575,3575,3575,0
20241115,165500,715520370,3575,3575,3575,3575,0
20241115,165400,715520370,3575,3575,3575,3575,0
20241115,165300,715520370,3575,3575,3575,3575,0
20241115,165200,715520370,3575,3575,3575,3575,0
20241115,165100,715520370,3575,3575,3575,3575,0
20241115,165000,715520370,3575,3575,3575,3575,0
20241115,164900,715520370,3575,3575,3575,3575,0
20241115,164800,715520370,3575,3575,3575,3575,0
20241115,164700,715520370,3575,3575,3575,3575,0
20241115,164600,715520370,3575,3575,3575,3575,0
20241115,164500,715520370,3575,3575,3575,3575,0
20241115,164400,715520370,3575,3575,3575,3575,0
20241115,164300,715520370,3575,3575,3575,3575,0
20241115,164200,715520370,3575,3575,3575,3575,0
20241115,164100,715520370,3575,3575,3575,3575,0
20241115,164000,715520370,3575,3575,3575,3575,0
20241115,163900,715520370,3575,3575,3575,3575,0
20241115,163800,715520370,3575,3575,3575,3575,0
20241115,163700,715520370,3575,3575,3575,3575,0
20241115,163600,715520370,3575,3575,3575,3575,5077
20241115,163500,715520370,3575,3575,3575,3575,0
20241115,163400,715520370,3575,3575,3575,3575,0
20241115,163300,715520370,3575,3575,3575,3575,0
20241115,163200,715520370,3575,3575,3575,3575,0
20241115,163100,715520370,3575,3575,3575,3575,0
20241115,163000,715520370,3575,3575,3575,3575,0
20241115,162900,715520370,3575,3575,3575,3575,0
20241115,162800,715520370,3575,3575,3575,3575,0
20241115,162700,715520370,3575,3575,3575,3575,0
20241115,162600,715520370,3575,3575,3575,3575,0
20241115,162500,715520370,3575,3575,3575,3575,0
20241115,162400,715520370,3575,3575,3575,3575,0
20241115,162300,715520370,3575,3575,3575,3575,0
20241115,162200,715520370,3575,3575,3575,3575,0
20241115,162100,715520370,3575,3575,3575,3575,0
20241115,162000,715520370,3575,3575,3575,3575,0
20241115,161900,715520370,3575,3575,3575,3575,0
20241115,161800,715520370,3575,3575,3575,3575,0
20241115,161700,715520370,3575,3575,3575,3575,0
20241115,161600,715520370,3575,3575,3575,3575,0
20241115,161500,715520370,3575,3575,3575,3575,0
20241115,161400,715520370,3575,3575,3575,3575,0
20241115,161300,715520370,3575,3575,3575,3575,0
20241115,161200,715520370,3575,3575,3575,3575,0
20241115,161100,715520370,3575,3575,3575,3575,0
20241115,161000,715520370,3575,3575,3575,3575,0
20241115,160900,715520370,3575,3575,3575,3575,0
20241115,160800,715520370,3575,3575,3575,3575,0
20241115,160700,715520370,3575,3575,3575,3575,0
20241115,160600,715520370,3575,3575,3575,3575,5077
20241115,160500,715520370,3575,3575,3575,3575,0
20241115,160400,715520370,3575,3575,3575,3575,0
20241115,160300,715520370,3575,3575,3575,3575,0
20241115,160200,715520370,3575,3575,3575,3575,0
20241115,160100,715520370,3575,3575,3575,3575,0
20241115,160000,715520370,3575,3575,3575,3575,0
20241115,155900,715520370,3575,3575,3575,3575,0
20241115,155800,715520370,3575,3575,3575,3575,0
20241115,155700,715520370,3575,3575,3575,3575,0
20241115,155600,715520370,3575,3575,3575,3575,0
20241115,155500,715520370,3575,3575,3575,3575,0
20241115,155400,715520370,3575,3575,3575,3575,0
20241115,155300,715520370,3575,3575,3575,3575,0
20241115,155200,715520370,3575,3575,3575,3575,0
20241115,155100,715520370,3575,3575,3575,3575,0
20241115,155000,715520370,3575,3575,3575,3575,0
20241115,154900,715520370,3575,3575,3575,3575,0
20241115,154800,715520370,3575,3575,3575,3575,0
20241115,154700,715520370,3575,3575,3575,3575,0
20241115,154600,715520370,3575,3575,3575,3575,0
20241115,154500,715520370,3575,3575,3575,3575,0
20241115,154400,715520370,3575,3575,3575,3575,0
20241115,154300,715520370,3575,3575,3575,3575,0
20241115,154200,715520370,3575,3575,3575,3575,0
20241115,154100,715520370,3575,3575,3575,3575,0
20241115,154000,715520370,3575,3575,3575,3575,0
20241115,153900,715520370,3575,3575,3575,3575,0
20241115,153800,715520370,3575,3575,3575,3575,0
20241115,153700,715520370,3575,3575,3575,3575,0
20241115,153600,715520370,3575,3575,3575,3575,5077
20241115,153500,715520370,3575,3575,3575,3575,0
20241115,153400,715520370,3575,3575,3575,3575,0
20241115,153300,715520370,3575,3575,3575,3575,0
20241115,153200,715520370,3575,3575,3575,3575,0
20241115,153100,715520370,3575,3575,3575,3575,0
20241115,153000,715520370,3575,3575,3575,3575,5077
20241115,152900,697370095,3575,3575,3575,3575,0
20241115,152800,697370095,3575,3575,3575,3575,0
20241115,152700,697370095,3575,3575,3575,3575,0
20241115,152600,697370095,3575,3575,3575,3575,0
20241115,152500,697370095,3575,3575,3575,3575,0
20241115,152400,697370095,3575,3575,3575,3575,0
20241115,152300,697370095,3575,3575,3575,3575,0
20241115,152200,697370095,3575,3575,3575,3575,0
20241115,152100,697370095,3575,3575,3575,3575,0
20241115,152000,697370095,3575,3575,3575,3575,0
20241115,151900,697370095,3575,3570,3580,3570,213
20241115,151800,696608675,3570,3570,3570,3570,1530
20241115,151700,691146575,3575,3575,3575,3575,431
20241115,151600,689605750,3580,3575,3585,3575,202
20241115,151500,688883580,3585,3580,3585,3580,21
20241115,151400,688808320,3585,3580,3585,3580,410
20241115,151300,687340470,3585,3580,3585,3580,106
20241115,151200,686960985,3585,3575,3585,3570,862
20241115,151100,683877320,3580,3580,3580,3580,1160
20241115,151000,679724520,3580,3570,3580,3570,454
20241115,150900,678101430,3580,3580,3580,3575,195
20241115,150800,677404295,3580,3570,3580,3570,1431
20241115,150700,672291575,3570,3570,3570,3570,878
20241115,150600,669157115,3570,3570,3575,3570,701
20241115,150500,666654540,3575,3575,3575,3575,2
20241115,150400,666647390,3570,3570,3570,3570,422
20241115,150300,665140850,3570,3565,3570,3565,23
20241115,150200,665058850,3565,3570,3570,3565,4
20241115,150100,665044585,3575,3570,3575,3570,380
20241115,150000,663686120,3575,3570,3575,3565,1332
20241115,145900,658930885,3560,3560,3570,3560,78
20241115,145800,658653195,3555,3555,3555,3555,397
20241115,145700,657241860,3560,3565,3565,3560,435
20241115,145600,655692930,3575,3575,3575,3570,3436
20241115,145500,643426400,3570,3570,3570,3570,1727
20241115,145400,637261010,3575,3575,3575,3575,1
20241115,145300,637257435,3575,3565,3575,3565,526
20241115,145200,635379810,3555,3560,3560,3555,601
20241115,145100,633240455,3570,3565,3570,3565,53
20241115,145000,633051495,3570,3570,3570,3570,271
20241115,144900,632084025,3570,3570,3570,3570,1
20241115,144800,632080455,3560,3560,3560,3560,20
20241115,144700,632009255,3570,3570,3570,3570,1
20241115,144600,632005685,3555,3570,3570,3555,332
20241115,144500,630823760,3575,3575,3575,3575,0
20241115,144400,630823760,3575,3575,3575,3575,0
20241115,144300,630823760,3575,3570,3575,3560,1054
20241115,144200,627061490,3570,3570,3570,3570,30
20241115,144100,626954390,3570,3560,3570,3560,2
20241115,144000,626947260,3575,3570,3575,3570,1007
20241115,143900,623352220,3570,3565,3570,3565,60
20241115,143800,623138270,3565,3560,3565,3560,39
20241115,143700,622999375,3560,3560,3560,3560,583
20241115,143600,620923895,3560,3550,3560,3550,77
20241115,143500,620650535,3545,3545,3545,3545,0
20241115,143400,620650535,3545,3545,3545,3545,0
20241115,143300,620650535,3545,3545,3545,3545,500
20241115,143200,618878035,3565,3565,3565,3565,0
20241115,143100,618878035,3565,3565,3565,3565,1
20241115,143000,618874470,3565,3565,3565,3565,2
20241115,142900,618867340,3555,3555,3555,3555,165
20241115,142800,618280765,3555,3555,3555,3555,147
20241115,142700,617758180,3555,3545,3555,3545,776
20241115,142600,615007250,3530,3555,3555,3530,15
20241115,142500,614954275,3530,3530,3530,3530,50
20241115,142400,614777775,3530,3550,3550,3530,1737
20241115,142300,608625545,3555,3555,3555,3555,112
20241115,142200,608227385,3555,3560,3560,3555,292
20241115,142100,607189315,3565,3570,3575,3565,151
20241115,142000,606650000,3575,3575,3575,3575,0
20241115,141900,606650000,3575,3575,3575,3575,0
20241115,141800,606650000,3575,3570,3575,3570,4
20241115,141700,606635710,3570,3570,3570,3570,2
20241115,141600,606628570,3570,3570,3570,3570,7
20241115,141500,606603580,3575,3575,3575,3570,13
20241115,141400,606557160,3570,3570,3570,3570,24
20241115,141300,606471480,3575,3570,3575,3570,1170
20241115,141200,602294570,3570,3560,3570,3560,563
20241115,141100,600287700,3565,3560,3565,3560,820
20241115,141000,597368495,3560,3560,3560,3560,626
20241115,140900,595139935,3560,3560,3560,3560,8
20241115,140800,595111455,3555,3555,3555,3555,650
20241115,140700,592800705,3560,3555,3560,3555,1416
20241115,140600,587766815,3555,3550,3555,3550,501
20241115,140500,585988260,3550,3550,3550,3550,1248
20241115,140400,581557860,3550,3540,3550,3540,301
20241115,140300,580492310,3550,3550,3550,3550,0
20241115,140200,580492310,3550,3550,3550,3550,0
20241115,140100,580492310,3550,3550,3550,3550,3
20241115,140000,580481660,3550,3550,3550,3550,0
20241115,135900,580481660,3550,3550,3550,3550,1
20241115,135800,580478110,3540,3540,3540,3540,0
20241115,135700,580478110,3540,3540,3545,3540,1593
20241115,135600,574833965,3540,3540,3540,3540,22
20241115,135500,574756085,3540,3550,3550,3540,1516
20241115,135400,569384360,3545,3550,3550,3545,6
20241115,135300,569363085,3550,3550,3550,3550,1600
20241115,135200,563683085,3550,3550,3550,3545,213
20241115,135100,562927965,3550,3550,3550,3550,635
20241115,135000,560673715,3550,3555,3555,3550,104
20241115,134900,560304495,3555,3555,3555,3555,0
20241115,134800,560304495,3555,3540,3555,3540,1392
20241115,134700,555366440,3540,3535,3540,3535,1214
20241115,134600,551072000,3535,3535,3535,3535,1
20241115,134500,551068465,3530,3530,3530,3530,100
20241115,134400,550715465,3530,3530,3530,3530,1
20241115,134300,550711935,3535,3535,3535,3535,5
20241115,134200,550694260,3540,3540,3540,3540,0
20241115,134100,550694260,3540,3540,3540,3540,0
20241115,134000,550694260,3540,3540,3540,3540,11
20241115,133900,550655320,3540,3540,3540,3540,0
20241115,133800,550655320,3540,3540,3540,3540,1
20241115,133700,550651780,3540,3540,3540,3540,18
20241115,133600,550588060,3540,3540,3540,3540,3
20241115,133500,550577440,3540,3535,3540,3535,535
20241115,133400,548686210,3530,3525,3530,3525,924
20241115,133300,545425990,3520,3520,3520,3520,0
20241115,133200,545425990,3520,3520,3520,3520,260
20241115,133100,544510790,3520,3520,3520,3520,0
20241115,133000,544510790,3520,3520,3520,3520,400
20241115,132900,543102790,3520,3520,3520,3520,0
20241115,132800,543102790,3520,3520,3520,3520,500
20241115,132700,541342790,3520,3520,3520,3520,0
20241115,132600,541342790,3520,3525,3525,3520,2932
20241115,132500,531021650,3535,3535,3535,3535,1
20241115,132400,531018115,3515,3515,3515,3515,0
20241115,132300,531018115,3515,3515,3515,3515,0
20241115,132200,531018115,3515,3525,3525,3515,500
20241115,132100,529260540,3515,3535,3535,3515,71
20241115,132000,529010955,3540,3540,3540,3540,0
20241115,131900,529010955,3540,3540,3540,3540,0
20241115,131800,529010955,3540,3540,3540,3540,1
20241115,131700,529007415,3515,3540,3540,3515,3146
20241115,131600,517945110,3555,3555,3555,3555,0
20241115,131500,517945110,3555,3550,3555,3550,403
20241115,131400,516514455,3550,3550,3550,3550,0
20241115,131300,516514455,3550,3550,3550,3550,0
20241115,131200,516514455,3550,3550,3550,3550,173
20241115,131100,515900305,3560,3560,3560,3560,0
20241115,131000,515900305,3560,3555,3560,3555,347
20241115,130900,514666715,3555,3550,3555,3550,81
20241115,130800,514379160,3550,3550,3550,3550,0
20241115,130700,514379160,3550,3550,3550,3550,0
20241115,130600,514379160,3550,3550,3550,3550,20
20241115,130500,514308160,3555,3555,3555,3555,30
20241115,130400,514201510,3555,3555,3555,3555,2
20241115,130300,514194400,3555,3555,3555,3555,0
20241115,130200,514194400,3555,3555,3555,3555,4
20241115,130100,514180180,3555,3555,3555,3555,0
20241115,130000,514180180,3555,3555,3555,3555,0
20241115,125900,514180180,3555,3555,3555,3555,0
20241115,125800,514180180,3555,3555,3555,3555,141
20241115,125700,513678925,3530,3535,3535,3530,1050
20241115,125600,509972175,3555,3555,3555,3555,3
20241115,125500,509961510,3555,3555,3555,3555,182
20241115,125400,509314500,3555,3550,3555,3535,565
20241115,125300,507308760,3550,3550,3550,3550,47
20241115,125200,507141910,3560,3560,3560,3560,1
20241115,125100,507138350,3550,3545,3560,3545,1020
20241115,125000,503519435,3545,3535,3545,3535,3
20241115,124900,503508815,3535,3560,3560,3535,10
20241115,124800,503473340,3560,3560,3560,3560,0
20241115,124700,503473340,3560,3560,3560,3560,0
20241115,124600,503473340,3560,3560,3560,3560,0
20241115,124500,503473340,3560,3560,3560,3560,0
20241115,124400,503473340,3560,3560,3560,3560,0
20241115,124300,503473340,3560,3560,3560,3560,1
20241115,124200,503469780,3560,3545,3560,3540,944
20241115,124100,500127715,3565,3565,3565,3565,0
20241115,124000,500127715,3565,3565,3565,3565,4
20241115,123900,500113455,3570,3570,3570,3550,129
20241115,123800,499655385,3550,3555,3570,3550,937
20241115,123700,496324565,3575,3550,3580,3550,3946
20241115,123600,482276695,3550,3540,3550,3540,474
20241115,123500,480596405,3540,3535,3540,3535,1380
20241115,123400,475717600,3535,3535,3535,3535,3100
20241115,123300,464759100,3535,3520,3535,3520,2801
20241115,123200,454875090,3520,3505,3520,3495,201
20241115,123100,454172020,3505,3505,3505,3505,1
20241115,123000,454168515,3530,3530,3530,3530,0
20241115,122900,454168515,3530,3530,3530,3530,0
20241115,122800,454168515,3530,3530,3530,3530,0
20241115,122700,454168515,3530,3530,3530,3530,0
20241115,122600,454168515,3530,3530,3530,3530,0
20241115,122500,454168515,3530,3510,3530,3510,1712
20241115,122400,448156220,3500,3510,3510,3500,19
20241115,122300,448089710,3500,3500,3500,3500,1000
20241115,122200,444589710,3510,3510,3510,3510,10
20241115,122100,444554610,3510,3510,3510,3510,2
20241115,122000,444547590,3510,3490,3510,3490,2
20241115,121900,444540590,3510,3510,3510,3510,0
20241115,121800,444540590,3510,3495,3510,3495,379
20241115,121700,443214580,3495,3495,3495,3495,0
20241115,121600,443214580,3495,3495,3495,3495,123
20241115,121500,442784695,3495,3490,3495,3490,364
20241115,121400,441514330,3490,3490,3490,3490,0
20241115,121300,441514330,3490,3490,3490,3490,31
20241115,121200,441406140,3490,3490,3490,3490,0
20241115,121100,441406140,3490,3490,3490,3490,5
20241115,121000,441388690,3490,3490,3490,3490,0
20241115,120900,441388690,3490,3490,3490,3490,0
20241115,120800,441388690,3490,3490,3490,3490,1
20241115,120700,441385200,3490,3490,3490,3490,1
20241115,120600,441381710,3470,3475,3475,3470,500
20241115,120500,439646685,3480,3480,3480,3480,7
20241115,120400,439622325,3480,3480,3480,3480,0
20241115,120300,439622325,3480,3480,3480,3480,18
20241115,120200,439559685,3480,3480,3495,3480,231
20241115,120100,438752805,3495,3495,3495,3495,0
20241115,120000,438752805,3495,3480,3495,3480,2
20241115,115900,438745830,3485,3485,3485,3485,0
20241115,115800,438745830,3485,3485,3500,3485,83
20241115,115700,438456560,3500,3500,3500,3500,0
20241115,115600,438456560,3500,3485,3500,3485,5
20241115,115500,438439120,3500,3500,3500,3500,2
20241115,115400,438432120,3500,3500,3500,3500,0
20241115,115300,438432120,3500,3485,3500,3485,6
20241115,115200,438411195,3500,3500,3500,3500,0
20241115,115100,438411195,3500,3500,3500,3500,2
20241115,115000,438404195,3500,3500,3500,3500,0
20241115,114900,438404195,3500,3500,3500,3500,0
20241115,114800,438404195,3500,3500,3500,3500,0
20241115,114700,438404195,3500,3500,3500,3500,290
20241115,114600,437389195,3500,3500,3500,3500,1
20241115,114500,437385695,3500,3475,3500,3475,23
20241115,114400,437305220,3500,3500,3500,3500,3
20241115,114300,437294720,3500,3500,3500,3500,0
20241115,114200,437294720,3500,3490,3500,3490,2202
20241115,114100,429605625,3490,3490,3490,3490,0
20241115,114000,429605625,3490,3490,3490,3490,1
20241115,113900,429602135,3450,3485,3485,3450,4326
20241115,113800,414656395,3485,3485,3485,3485,58
20241115,113700,414454265,3485,3485,3485,3485,200
20241115,113600,413757265,3485,3485,3485,3460,410
20241115,113500,412336895,3495,3495,3495,3495,10
20241115,113400,412301945,3495,3495,3495,3495,0
20241115,113300,412301945,3495,3495,3495,3495,0
20241115,113200,412301945,3495,3495,3495,3495,1
20241115,113100,412298450,3485,3485,3485,3485,0
20241115,113000,412298450,3485,3455,3485,3455,126
20241115,112900,411859620,3455,3455,3455,3455,0
20241115,112800,411859620,3455,3470,3470,3455,400
20241115,112700,410475240,3480,3480,3480,3480,1
20241115,112600,410471760,3465,3465,3465,3465,0
20241115,112500,410471760,3465,3465,3480,3465,8
20241115,112400,410444025,3465,3480,3480,3465,101
20241115,112300,410092560,3480,3480,3480,3480,0
20241115,112200,410092560,3480,3480,3480,3480,0
20241115,112100,410092560,3480,3485,3485,3480,87
20241115,112000,409789550,3495,3495,3495,3495,0
20241115,111900,409789550,3495,3480,3495,3480,14
20241115,111800,409740815,3495,3495,3495,3475,221
20241115,111700,408971790,3480,3485,3495,3480,339
20241115,111600,407790555,3495,3485,3495,3480,741
20241115,111500,405210360,3495,3490,3495,3490,100
20241115,111400,404861185,3490,3490,3490,3490,300
20241115,111300,403814185,3495,3495,3495,3495,140
20241115,111200,403324885,3495,3495,3495,3490,482
20241115,111100,401642695,3490,3490,3490,3490,1756
20241115,111000,395514255,3490,3490,3490,3490,1
20241115,110900,395510765,3480,3465,3480,3465,706
20241115,110800,393053960,3485,3485,3485,3485,149
20241115,110700,392534695,3485,3490,3490,3465,32
20241115,110600,392423625,3490,3490,3490,3490,0
20241115,110500,392423625,3490,3490,3490,3490,1
20241115,110400,392420135,3490,3490,3490,3490,0
20241115,110300,392420135,3490,3490,3490,3490,1
20241115,110200,392416645,3490,3480,3490,3460,1291
20241115,110100,387929575,3495,3495,3495,3485,703
20241115,110000,385479590,3495,3480,3495,3480,1859
20241115,105900,379003870,3480,3470,3480,3470,5373
20241115,105800,360334610,3470,3470,3470,3470,1
20241115,105700,360331140,3470,3470,3470,3470,0
20241115,105600,360331140,3470,3470,3470,3470,0
20241115,105500,360331140,3470,3470,3470,3470,1
20241115,105400,360327670,3460,3465,3465,3460,1763
20241115,105300,354218905,3465,3465,3465,3465,1
20241115,105200,354215440,3465,3455,3465,3455,901
20241115,105100,351102475,3465,3465,3465,3465,0
20241115,105000,351102475,3465,3460,3465,3460,11
20241115,104900,351064410,3465,3465,3465,3465,0
20241115,104800,351064410,3465,3465,3465,3465,6
20241115,104700,351043620,3455,3455,3455,3455,718
20241115,104600,348562930,3465,3465,3465,3465,0
20241115,104500,348562930,3465,3465,3465,3465,0
20241115,104400,348562930,3465,3465,3465,3465,5
20241115,104300,348545605,3465,3465,3465,3465,0
20241115,104200,348545605,3465,3465,3465,3465,1
20241115,104100,348542140,3455,3455,3455,3455,100
20241115,104000,348196640,3465,3465,3465,3465,0
20241115,103900,348196640,3465,3445,3465,3440,1499
20241115,103800,343017875,3455,3455,3455,3455,1173
20241115,103700,338965160,3455,3455,3455,3445,121
20241115,103600,338547165,3455,3455,3455,3455,0
20241115,103500,338547165,3455,3455,3455,3455,11
20241115,103400,338509160,3440,3445,3445,3440,740
20241115,103300,335963490,3455,3455,3455,3455,0
20241115,103200,335963490,3455,3455,3455,3455,9
20241115,103100,335932395,3440,3450,3450,3440,210
20241115,103000,335209895,3440,3445,3445,3440,2
20241115,102900,335203010,3445,3445,3445,3445,1
20241115,102800,335199565,3460,3460,3460,3460,0
20241115,102700,335199565,3460,3460,3460,3460,722
20241115,102600,332701445,3460,3460,3460,3460,1
20241115,102500,332697985,3460,3460,3460,3460,0
20241115,102400,332697985,3460,3440,3460,3440,86
20241115,102300,332402125,3460,3455,3460,3455,6443
20241115,102200,310141555,3455,3455,3455,3455,0
20241115,102100,310141555,3455,3455,3455,3455,1
20241115,102000,310138100,3435,3440,3460,3435,204
20241115,101900,309436335,3465,3465,3465,3465,0
20241115,101800,309436335,3465,3465,3465,3465,0
20241115,101700,309436335,3465,3465,3465,3465,0
20241115,101600,309436335,3465,3465,3465,3465,0
20241115,101500,309436335,3465,3440,3465,3435,914
20241115,101400,306281745,3460,3435,3460,3435,19
20241115,101300,306216455,3460,3450,3460,3435,819
20241115,101200,303391825,3450,3445,3450,3435,231
20241115,101100,302597020,3445,3445,3445,3445,0
20241115,101000,302597020,3445,3445,3445,3430,3
20241115,100900,302586700,3430,3430,3430,3430,1114
20241115,100800,298765680,3445,3445,3445,3445,1
20241115,100700,298762235,3430,3450,3450,3430,6875
20241115,100600,275176125,3450,3430,3450,3430,1120
20241115,100500,271328725,3450,3430,3450,3430,3
20241115,100400,271318415,3430,3450,3450,3430,6244
20241115,100300,249885415,3455,3455,3455,3455,1
20241115,100200,249881960,3470,3470,3470,3470,0
20241115,100100,249881960,3470,3470,3470,3470,5
20241115,100000,249864610,3470,3465,3470,3465,2
20241115,095900,249857675,3465,3455,3465,3455,2
20241115,095800,249850755,3450,3450,3450,3450,86
20241115,095700,249554055,3440,3470,3470,3440,13
20241115,095600,249509025,3470,3470,3470,3470,0
20241115,095500,249509025,3470,3465,3470,3465,11
20241115,095400,249470905,3465,3465,3465,3465,0
20241115,095300,249470905,3465,3465,3465,3465,447
20241115,095200,247922050,3470,3460,3470,3460,2621
20241115,095100,238847785,3435,3435,3435,3435,234
20241115,095000,238043995,3460,3460,3460,3460,200
20241115,094900,237351995,3460,3440,3460,3430,3124
20241115,094800,226621115,3455,3455,3455,3455,40
20241115,094700,226482915,3460,3460,3460,3460,100
20241115,094600,226136915,3460,3460,3460,3460,1
20241115,094500,226133455,3460,3455,3465,3455,128
20241115,094400,225690665,3455,3430,3455,3430,630
20241115,094300,223522720,3450,3450,3450,3450,13
20241115,094200,223477870,3430,3430,3450,3425,287
20241115,094100,222494330,3450,3450,3450,3450,0
20241115,094000,222494330,3450,3425,3450,3425,1681
20241115,093900,216715280,3425,3435,3440,3425,6085
20241115,093800,195829580,3440,3445,3445,3440,369
20241115,093700,194560175,3445,3445,3445,3445,53
20241115,093600,194377590,3460,3460,3460,3460,2
20241115,093500,194370670,3465,3465,3465,3465,1
20241115,093400,194367205,3465,3455,3465,3440,585
20241115,093300,192346775,3440,3455,3455,3440,8
20241115,093200,192319240,3440,3445,3445,3435,2978
20241115,093100,182066955,3445,3450,3450,3445,537
20241115,093000,180214315,3445,3470,3470,3445,969
20241115,092900,176867420,3460,3480,3480,3460,1028
20241115,092800,173307470,3470,3470,3470,3470,10
20241115,092700,173272770,3485,3485,3490,3475,306
20241115,092600,172207355,3485,3480,3485,3480,1866
20241115,092500,165713670,3480,3475,3485,3475,993
20241115,092400,162261325,3475,3470,3475,3470,208
20241115,092300,161539560,3470,3445,3470,3445,4
20241115,092200,161525755,3445,3475,3475,3445,123
20241115,092100,161101960,3480,3470,3480,3430,7016
20241115,092000,136883070,3430,3430,3480,3430,4328
20241115,091900,121973010,3430,3450,3470,3430,6006
20241115,091800,101330160,3450,3455,3455,3450,4171
20241115,091700,86925210,3455,3475,3480,3455,842
20241115,091600,84004530,3475,3445,3475,3445,8
20241115,091500,83976885,3430,3475,3480,3430,2617
20241115,091400,74974160,3470,3440,3470,3440,1124
20241115,091300,71078630,3435,3450,3450,3435,978
20241115,091200,67713275,3465,3455,3470,3440,772
20241115,091100,65044900,3440,3445,3455,3435,771
20241115,091000,62392835,3445,3445,3445,3430,1427
20241115,090900,57489385,3435,3450,3450,3435,1778
20241115,090800,51363440,3450,3470,3470,3450,3657
20241115,090700,38692635,3470,3480,3495,3470,3041
20241115,090600,28125760,3500,3495,3500,3480,888
20241115,090500,25034895,3500,3515,3515,3500,1957
20241115,090400,18182505,3515,3535,3560,3515,273
20241115,090300,17222535,3575,3575,3575,3575,1013
20241115,090200,13601060,3575,3575,3575,3575,678
20241115,090100,11177210,3580,3580,3580,3580,0
20241115,090000,11177210,3580,3500,3580,3500,2986