stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,204200,2804717805,2235,2235,2235,2235,31149
20241106,204100,2804717805,2235,2235,2235,2235,0
20241106,204000,2804717805,2235,2235,2235,2235,0
20241106,203900,2804717805,2235,2235,2235,2235,0
20241106,203800,2804717805,2235,2235,2235,2235,0
20241106,203700,2804717805,2235,2235,2235,2235,0
20241106,203600,2804717805,2235,2235,2235,2235,0
20241106,203500,2804717805,2235,2235,2235,2235,0
20241106,203400,2804717805,2235,2235,2235,2235,0
20241106,203300,2804717805,2235,2235,2235,2235,0
20241106,203200,2804717805,2235,2235,2235,2235,0
20241106,203100,2804717805,2235,2235,2235,2235,0
20241106,203000,2804717805,2235,2235,2235,2235,0
20241106,202900,2804717805,2235,2235,2235,2235,0
20241106,202800,2804717805,2235,2235,2235,2235,0
20241106,202700,2804717805,2235,2235,2235,2235,0
20241106,202600,2804717805,2235,2235,2235,2235,0
20241106,202500,2804717805,2235,2235,2235,2235,0
20241106,202400,2804717805,2235,2235,2235,2235,0
20241106,202300,2804717805,2235,2235,2235,2235,0
20241106,202200,2804717805,2235,2235,2235,2235,0
20241106,202100,2804717805,2235,2235,2235,2235,0
20241106,202000,2804717805,2235,2235,2235,2235,0
20241106,201900,2804717805,2235,2235,2235,2235,0
20241106,201800,2804717805,2235,2235,2235,2235,0
20241106,201700,2804717805,2235,2235,2235,2235,0
20241106,201600,2804717805,2235,2235,2235,2235,0
20241106,201500,2804717805,2235,2235,2235,2235,0
20241106,201400,2804717805,2235,2235,2235,2235,0
20241106,201300,2804717805,2235,2235,2235,2235,0
20241106,201200,2804717805,2235,2235,2235,2235,31149
20241106,201100,2804717805,2235,2235,2235,2235,0
20241106,201000,2804717805,2235,2235,2235,2235,0
20241106,200900,2804717805,2235,2235,2235,2235,0
20241106,200800,2804717805,2235,2235,2235,2235,0
20241106,200700,2804717805,2235,2235,2235,2235,0
20241106,200600,2804717805,2235,2235,2235,2235,0
20241106,200500,2804717805,2235,2235,2235,2235,0
20241106,200400,2804717805,2235,2235,2235,2235,0
20241106,200300,2804717805,2235,2235,2235,2235,0
20241106,200200,2804717805,2235,2235,2235,2235,0
20241106,200100,2804717805,2235,2235,2235,2235,0
20241106,200000,2804717805,2235,2235,2235,2235,0
20241106,195900,2804717805,2235,2235,2235,2235,0
20241106,195800,2804717805,2235,2235,2235,2235,0
20241106,195700,2804717805,2235,2235,2235,2235,0
20241106,195600,2804717805,2235,2235,2235,2235,0
20241106,195500,2804717805,2235,2235,2235,2235,0
20241106,195400,2804717805,2235,2235,2235,2235,0
20241106,195300,2804717805,2235,2235,2235,2235,0
20241106,195200,2804717805,2235,2235,2235,2235,0
20241106,195100,2804717805,2235,2235,2235,2235,0
20241106,195000,2804717805,2235,2235,2235,2235,0
20241106,194900,2804717805,2235,2235,2235,2235,0
20241106,194800,2804717805,2235,2235,2235,2235,0
20241106,194700,2804717805,2235,2235,2235,2235,0
20241106,194600,2804717805,2235,2235,2235,2235,0
20241106,194500,2804717805,2235,2235,2235,2235,0
20241106,194400,2804717805,2235,2235,2235,2235,0
20241106,194300,2804717805,2235,2235,2235,2235,0
20241106,194200,2804717805,2235,2235,2235,2235,31149
20241106,194100,2804717805,2235,2235,2235,2235,0
20241106,194000,2804717805,2235,2235,2235,2235,0
20241106,193900,2804717805,2235,2235,2235,2235,0
20241106,193800,2804717805,2235,2235,2235,2235,0
20241106,193700,2804717805,2235,2235,2235,2235,0
20241106,193600,2804717805,2235,2235,2235,2235,0
20241106,193500,2804717805,2235,2235,2235,2235,0
20241106,193400,2804717805,2235,2235,2235,2235,0
20241106,193300,2804717805,2235,2235,2235,2235,0
20241106,193200,2804717805,2235,2235,2235,2235,0
20241106,193100,2804717805,2235,2235,2235,2235,0
20241106,193000,2804717805,2235,2235,2235,2235,0
20241106,192900,2804717805,2235,2235,2235,2235,0
20241106,192800,2804717805,2235,2235,2235,2235,0
20241106,192700,2804717805,2235,2235,2235,2235,0
20241106,192600,2804717805,2235,2235,2235,2235,0
20241106,192500,2804717805,2235,2235,2235,2235,0
20241106,192400,2804717805,2235,2235,2235,2235,0
20241106,192300,2804717805,2235,2235,2235,2235,0
20241106,192200,2804717805,2235,2235,2235,2235,0
20241106,192100,2804717805,2235,2235,2235,2235,0
20241106,192000,2804717805,2235,2235,2235,2235,0
20241106,191900,2804717805,2235,2235,2235,2235,0
20241106,191800,2804717805,2235,2235,2235,2235,0
20241106,191700,2804717805,2235,2235,2235,2235,0
20241106,191600,2804717805,2235,2235,2235,2235,0
20241106,191500,2804717805,2235,2235,2235,2235,0
20241106,191400,2804717805,2235,2235,2235,2235,0
20241106,191300,2804717805,2235,2235,2235,2235,0
20241106,191200,2804717805,2235,2235,2235,2235,31149
20241106,191100,2804717805,2235,2235,2235,2235,0
20241106,191000,2804717805,2235,2235,2235,2235,0
20241106,190900,2804717805,2235,2235,2235,2235,0
20241106,190800,2804717805,2235,2235,2235,2235,0
20241106,190700,2804717805,2235,2235,2235,2235,0
20241106,190600,2804717805,2235,2235,2235,2235,0
20241106,190500,2804717805,2235,2235,2235,2235,0
20241106,190400,2804717805,2235,2235,2235,2235,0
20241106,190300,2804717805,2235,2235,2235,2235,0
20241106,190200,2804717805,2235,2235,2235,2235,0
20241106,190100,2804717805,2235,2235,2235,2235,0
20241106,190000,2804717805,2235,2235,2235,2235,0
20241106,185900,2804717805,2235,2235,2235,2235,0
20241106,185800,2804717805,2235,2235,2235,2235,0
20241106,185700,2804717805,2235,2235,2235,2235,0
20241106,185600,2804717805,2235,2235,2235,2235,0
20241106,185500,2804717805,2235,2235,2235,2235,0
20241106,185400,2804717805,2235,2235,2235,2235,0
20241106,185300,2804717805,2235,2235,2235,2235,0
20241106,185200,2804717805,2235,2235,2235,2235,0
20241106,185100,2804717805,2235,2235,2235,2235,0
20241106,185000,2804717805,2235,2235,2235,2235,0
20241106,184900,2804717805,2235,2235,2235,2235,0
20241106,184800,2804717805,2235,2235,2235,2235,0
20241106,184700,2804717805,2235,2235,2235,2235,0
20241106,184600,2804717805,2235,2235,2235,2235,0
20241106,184500,2804717805,2235,2235,2235,2235,0
20241106,184400,2804717805,2235,2235,2235,2235,0
20241106,184300,2804717805,2235,2235,2235,2235,0
20241106,184200,2804717805,2235,2235,2235,2235,31149
20241106,184100,2804717805,2235,2235,2235,2235,0
20241106,184000,2804717805,2235,2235,2235,2235,0
20241106,183900,2804717805,2235,2235,2235,2235,0
20241106,183800,2804717805,2235,2235,2235,2235,0
20241106,183700,2804717805,2235,2235,2235,2235,0
20241106,183600,2804717805,2235,2235,2235,2235,0
20241106,183500,2804717805,2235,2235,2235,2235,0
20241106,183400,2804717805,2235,2235,2235,2235,0
20241106,183300,2804717805,2235,2235,2235,2235,0
20241106,183200,2804717805,2235,2235,2235,2235,0
20241106,183100,2804717805,2235,2235,2235,2235,0
20241106,183000,2804717805,2235,2235,2235,2235,0
20241106,182900,2804717805,2235,2235,2235,2235,0
20241106,182800,2804717805,2235,2235,2235,2235,0
20241106,182700,2804717805,2235,2235,2235,2235,0
20241106,182600,2804717805,2235,2235,2235,2235,0
20241106,182500,2804717805,2235,2235,2235,2235,0
20241106,182400,2804717805,2235,2235,2235,2235,0
20241106,182300,2804717805,2235,2235,2235,2235,0
20241106,182200,2804717805,2235,2235,2235,2235,0
20241106,182100,2804717805,2235,2235,2235,2235,0
20241106,182000,2804717805,2235,2235,2235,2235,0
20241106,181900,2804717805,2235,2235,2235,2235,0
20241106,181800,2804717805,2235,2235,2235,2235,0
20241106,181700,2804717805,2235,2235,2235,2235,0
20241106,181600,2804717805,2235,2235,2235,2235,0
20241106,181500,2804717805,2235,2235,2235,2235,0
20241106,181400,2804717805,2235,2235,2235,2235,0
20241106,181300,2804717805,2235,2235,2235,2235,0
20241106,181200,2804717805,2235,2235,2235,2235,31149
20241106,181100,2804717805,2235,2235,2235,2235,0
20241106,181000,2804717805,2235,2235,2235,2235,0
20241106,180900,2804717805,2235,2235,2235,2235,0
20241106,180800,2804717805,2235,2235,2235,2235,0
20241106,180700,2804717805,2235,2235,2235,2235,0
20241106,180600,2804717805,2235,2235,2235,2235,0
20241106,180500,2804717805,2235,2235,2235,2235,0
20241106,180400,2804717805,2235,2235,2235,2235,0
20241106,180300,2804717805,2235,2235,2235,2235,0
20241106,180200,2804717805,2235,2235,2235,2235,0
20241106,180100,2804717805,2235,2235,2235,2235,0
20241106,180000,2804717805,2235,2235,2235,2235,0
20241106,175900,2804717805,2235,2235,2235,2235,0
20241106,175800,2804717805,2235,2235,2235,2235,0
20241106,175700,2804717805,2235,2235,2235,2235,0
20241106,175600,2804717805,2235,2235,2235,2235,0
20241106,175500,2804717805,2235,2235,2235,2235,0
20241106,175400,2804717805,2235,2235,2235,2235,0
20241106,175300,2804717805,2235,2235,2235,2235,0
20241106,175200,2804717805,2235,2235,2235,2235,0
20241106,175100,2804717805,2235,2235,2235,2235,0
20241106,175000,2804717805,2235,2235,2235,2235,0
20241106,174900,2804717805,2235,2235,2235,2235,0
20241106,174800,2804717805,2235,2235,2235,2235,0
20241106,174700,2804717805,2235,2235,2235,2235,0
20241106,174600,2804717805,2235,2235,2235,2235,0
20241106,174500,2804717805,2235,2235,2235,2235,0
20241106,174400,2804717805,2235,2235,2235,2235,0
20241106,174300,2804717805,2235,2235,2235,2235,0
20241106,174200,2804717805,2235,2235,2235,2235,31149
20241106,174100,2804717805,2235,2235,2235,2235,0
20241106,174000,2804717805,2235,2235,2235,2235,0
20241106,173900,2804717805,2235,2235,2235,2235,0
20241106,173800,2804717805,2235,2235,2235,2235,0
20241106,173700,2804717805,2235,2235,2235,2235,0
20241106,173600,2804717805,2235,2235,2235,2235,0
20241106,173500,2804717805,2235,2235,2235,2235,0
20241106,173400,2804717805,2235,2235,2235,2235,0
20241106,173300,2804717805,2235,2235,2235,2235,0
20241106,173200,2804717805,2235,2235,2235,2235,0
20241106,173100,2804717805,2235,2235,2235,2235,0
20241106,173000,2804717805,2235,2235,2235,2235,0
20241106,172900,2804717805,2235,2235,2235,2235,0
20241106,172800,2804717805,2235,2235,2235,2235,0
20241106,172700,2804717805,2235,2235,2235,2235,0
20241106,172600,2804717805,2235,2235,2235,2235,0
20241106,172500,2804717805,2235,2235,2235,2235,0
20241106,172400,2804717805,2235,2235,2235,2235,0
20241106,172300,2804717805,2235,2235,2235,2235,0
20241106,172200,2804717805,2235,2235,2235,2235,0
20241106,172100,2804717805,2235,2235,2235,2235,0
20241106,172000,2804717805,2235,2235,2235,2235,0
20241106,171900,2804717805,2235,2235,2235,2235,0
20241106,171800,2804717805,2235,2235,2235,2235,0
20241106,171700,2804717805,2235,2235,2235,2235,0
20241106,171600,2804717805,2235,2235,2235,2235,0
20241106,171500,2804717805,2235,2235,2235,2235,0
20241106,171400,2804717805,2235,2235,2235,2235,0
20241106,171300,2804717805,2235,2235,2235,2235,0
20241106,171200,2804717805,2235,2235,2235,2235,31149
20241106,171100,2804717805,2235,2235,2235,2235,0
20241106,171000,2804717805,2235,2235,2235,2235,0
20241106,170900,2804717805,2235,2235,2235,2235,0
20241106,170800,2804717805,2235,2235,2235,2235,0
20241106,170700,2804717805,2235,2235,2235,2235,0
20241106,170600,2804717805,2235,2235,2235,2235,0
20241106,170500,2804717805,2235,2235,2235,2235,0
20241106,170400,2804717805,2235,2235,2235,2235,0
20241106,170300,2804717805,2235,2235,2235,2235,0
20241106,170200,2804717805,2235,2235,2235,2235,0
20241106,170100,2804717805,2235,2235,2235,2235,0
20241106,170000,2804717805,2235,2235,2235,2235,0
20241106,165900,2804717805,2235,2235,2235,2235,0
20241106,165800,2804717805,2235,2235,2235,2235,0
20241106,165700,2804717805,2235,2235,2235,2235,0
20241106,165600,2804717805,2235,2235,2235,2235,0
20241106,165500,2804717805,2235,2235,2235,2235,0
20241106,165400,2804717805,2235,2235,2235,2235,0
20241106,165300,2804717805,2235,2235,2235,2235,0
20241106,165200,2804717805,2235,2235,2235,2235,0
20241106,165100,2804717805,2235,2235,2235,2235,0
20241106,165000,2804717805,2235,2235,2235,2235,0
20241106,164900,2804717805,2235,2235,2235,2235,0
20241106,164800,2804717805,2235,2235,2235,2235,0
20241106,164700,2804717805,2235,2235,2235,2235,0
20241106,164600,2804717805,2235,2235,2235,2235,0
20241106,164500,2804717805,2235,2235,2235,2235,0
20241106,164400,2804717805,2235,2235,2235,2235,0
20241106,164300,2804717805,2235,2235,2235,2235,0
20241106,164200,2804717805,2235,2235,2235,2235,31149
20241106,164100,2804717805,2235,2235,2235,2235,0
20241106,164000,2804717805,2235,2235,2235,2235,0
20241106,163900,2804717805,2235,2235,2235,2235,0
20241106,163800,2804717805,2235,2235,2235,2235,0
20241106,163700,2804717805,2235,2235,2235,2235,0
20241106,163600,2804717805,2235,2235,2235,2235,0
20241106,163500,2804717805,2235,2235,2235,2235,0
20241106,163400,2804717805,2235,2235,2235,2235,0
20241106,163300,2804717805,2235,2235,2235,2235,0
20241106,163200,2804717805,2235,2235,2235,2235,0
20241106,163100,2804717805,2235,2235,2235,2235,0
20241106,163000,2804717805,2235,2235,2235,2235,0
20241106,162900,2804717805,2235,2235,2235,2235,0
20241106,162800,2804717805,2235,2235,2235,2235,0
20241106,162700,2804717805,2235,2235,2235,2235,0
20241106,162600,2804717805,2235,2235,2235,2235,0
20241106,162500,2804717805,2235,2235,2235,2235,0
20241106,162400,2804717805,2235,2235,2235,2235,0
20241106,162300,2804717805,2235,2235,2235,2235,0
20241106,162200,2804717805,2235,2235,2235,2235,0
20241106,162100,2804717805,2235,2235,2235,2235,0
20241106,162000,2804717805,2235,2235,2235,2235,0
20241106,161900,2804717805,2235,2235,2235,2235,0
20241106,161800,2804717805,2235,2235,2235,2235,0
20241106,161700,2804717805,2235,2235,2235,2235,0
20241106,161600,2804717805,2235,2235,2235,2235,0
20241106,161500,2804717805,2235,2235,2235,2235,0
20241106,161400,2804717805,2235,2235,2235,2235,0
20241106,161300,2804717805,2235,2235,2235,2235,0
20241106,161200,2804717805,2235,2235,2235,2235,31149
20241106,161100,2804717805,2235,2235,2235,2235,0
20241106,161000,2804717805,2235,2235,2235,2235,0
20241106,160900,2804717805,2235,2235,2235,2235,0
20241106,160800,2804717805,2235,2235,2235,2235,0
20241106,160700,2804717805,2235,2235,2235,2235,0
20241106,160600,2804717805,2235,2235,2235,2235,0
20241106,160500,2804717805,2235,2235,2235,2235,0
20241106,160400,2804717805,2235,2235,2235,2235,0
20241106,160300,2804717805,2235,2235,2235,2235,0
20241106,160200,2804717805,2235,2235,2235,2235,0
20241106,160100,2804717805,2235,2235,2235,2235,0
20241106,160000,2804717805,2235,2235,2235,2235,0
20241106,155900,2804717805,2235,2235,2235,2235,0
20241106,155800,2804717805,2235,2235,2235,2235,0
20241106,155700,2804717805,2235,2235,2235,2235,0
20241106,155600,2804717805,2235,2235,2235,2235,0
20241106,155500,2804717805,2235,2235,2235,2235,0
20241106,155400,2804717805,2235,2235,2235,2235,0
20241106,155300,2804717805,2235,2235,2235,2235,0
20241106,155200,2804717805,2235,2235,2235,2235,0
20241106,155100,2804717805,2235,2235,2235,2235,0
20241106,155000,2804717805,2235,2235,2235,2235,0
20241106,154900,2804717805,2235,2235,2235,2235,0
20241106,154800,2804717805,2235,2235,2235,2235,0
20241106,154700,2804717805,2235,2235,2235,2235,0
20241106,154600,2804717805,2235,2235,2235,2235,0
20241106,154500,2804717805,2235,2235,2235,2235,0
20241106,154400,2804717805,2235,2235,2235,2235,0
20241106,154300,2804717805,2235,2235,2235,2235,0
20241106,154200,2804717805,2235,2235,2235,2235,31149
20241106,154100,2804717805,2235,2235,2235,2235,0
20241106,154000,2804717805,2235,2235,2235,2235,0
20241106,153900,2804717805,2235,2235,2235,2235,0
20241106,153800,2804717805,2235,2235,2235,2235,0
20241106,153700,2804717805,2235,2235,2235,2235,0
20241106,153600,2804717805,2235,2235,2235,2235,0
20241106,153500,2804717805,2235,2235,2235,2235,0
20241106,153400,2804717805,2235,2235,2235,2235,0
20241106,153300,2804717805,2235,2235,2235,2235,0
20241106,153200,2804717805,2235,2235,2235,2235,0
20241106,153100,2804717805,2235,2235,2235,2235,0
20241106,153000,2804717805,2235,2235,2235,2235,31149
20241106,152900,2735099790,2225,2225,2225,2225,0
20241106,152800,2735099790,2225,2225,2225,2225,0
20241106,152700,2735099790,2225,2225,2225,2225,0
20241106,152600,2735099790,2225,2225,2225,2225,0
20241106,152500,2735099790,2225,2225,2225,2225,0
20241106,152400,2735099790,2225,2225,2225,2225,0
20241106,152300,2735099790,2225,2225,2225,2225,0
20241106,152200,2735099790,2225,2225,2225,2225,0
20241106,152100,2735099790,2225,2225,2225,2225,0
20241106,152000,2735099790,2225,2225,2225,2225,0
20241106,151900,2735099790,2225,2225,2225,2225,143
20241106,151800,2734781615,2220,2220,2230,2220,3307
20241106,151700,2727437330,2225,2220,2225,2220,397
20241106,151600,2726555830,2225,2225,2230,2215,6463
20241106,151500,2712205190,2225,2230,2230,2225,1202
20241106,151400,2709529740,2230,2230,2230,2225,92
20241106,151300,2709324950,2230,2225,2230,2225,66
20241106,151200,2709178075,2225,2225,2230,2220,3872
20241106,151100,2700569655,2230,2220,2230,2220,2344
20241106,151000,2695365275,2230,2225,2230,2220,3345
20241106,150900,2687923275,2230,2220,2230,2220,1562
20241106,150800,2684452540,2225,2230,2235,2225,3070
20241106,150700,2677608920,2230,2220,2240,2220,4445
20241106,150600,2667682860,2220,2220,2230,2220,4741
20241106,150500,2657147700,2220,2220,2220,2210,2888
20241106,150400,2650759835,2215,2215,2215,2205,11470
20241106,150300,2625407000,2215,2215,2220,2210,4346
20241106,150200,2615795405,2220,2230,2230,2205,21765
20241106,150100,2567607125,2225,2240,2240,2225,9975
20241106,150000,2545363030,2240,2235,2240,2235,492
20241106,145900,2544263400,2240,2240,2240,2235,577
20241106,145800,2542971010,2240,2235,2240,2235,284
20241106,145700,2542335415,2240,2240,2240,2235,1168
20241106,145600,2539719620,2240,2235,2245,2235,4487
20241106,145500,2529665110,2240,2240,2240,2235,865
20241106,145400,2527729510,2240,2245,2245,2235,2367
20241106,145300,2522428270,2245,2235,2245,2235,2026
20241106,145200,2517885730,2235,2230,2235,2225,7870
20241106,145100,2500323290,2230,2245,2245,2220,8980
20241106,145000,2480335045,2245,2240,2245,2240,18130
20241106,144900,2439720610,2245,2245,2250,2240,2256
20241106,144800,2434659205,2245,2255,2265,2235,17988
20241106,144700,2394241535,2270,2270,2270,2255,6830
20241106,144600,2378780295,2265,2260,2275,2250,36105
20241106,144500,2296923040,2260,2270,2275,2255,27820
20241106,144400,2233881355,2270,2265,2280,2260,16870
20241106,144300,2195572680,2270,2270,2275,2260,26948
20241106,144200,2134470915,2270,2235,2290,2235,78567
20241106,144100,1956246660,2235,2235,2235,2230,905
20241106,144000,1954227890,2235,2235,2235,2230,1202
20241106,143900,1951541920,2235,2230,2235,2230,1129
20241106,143800,1949022075,2230,2230,2230,2225,829
20241106,143700,1947173410,2235,2235,2235,2230,954
20241106,143600,1945042220,2235,2235,2235,2235,20
20241106,143500,1944997520,2235,2235,2235,2235,5
20241106,143400,1944986345,2235,2235,2240,2235,3032
20241106,143300,1938209815,2240,2245,2245,2240,554
20241106,143200,1936968840,2245,2245,2245,2240,1156
20241106,143100,1934379285,2245,2245,2260,2245,14923
20241106,143000,1900790565,2245,2230,2245,2230,15242
20241106,142900,1866654665,2230,2225,2230,2225,135
20241106,142800,1866353790,2230,2230,2230,2225,285
20241106,142700,1865719110,2230,2230,2230,2230,11
20241106,142600,1865694580,2230,2230,2230,2220,385
20241106,142500,1864839700,2230,2220,2230,2220,2931
20241106,142400,1858329385,2220,2215,2220,2210,864
20241106,142300,1856415935,2215,2215,2215,2215,1818
20241106,142200,1852389065,2220,2220,2220,2220,0
20241106,142100,1852389065,2220,2220,2220,2215,4263
20241106,142000,1842925330,2225,2225,2225,2220,3824
20241106,141900,1834434430,2225,2235,2235,2225,2881
20241106,141800,1828010700,2235,2225,2235,2225,4645
20241106,141700,1817664280,2225,2225,2225,2225,102
20241106,141600,1817437330,2220,2225,2225,2220,4834
20241106,141500,1806687105,2230,2230,2230,2225,2254
20241106,141400,1801670685,2235,2235,2235,2235,1000
20241106,141300,1799435685,2235,2235,2235,2235,234
20241106,141200,1798912695,2235,2235,2235,2235,126
20241106,141100,1798631085,2235,2225,2240,2225,8083
20241106,141000,1780574080,2225,2230,2230,2225,1901
20241106,140900,1776343575,2230,2220,2230,2220,2981
20241106,140800,1769711260,2220,2220,2225,2220,1118
20241106,140700,1767229295,2225,2225,2225,2225,1
20241106,140600,1767227070,2220,2225,2225,2220,2
20241106,140500,1767222625,2220,2225,2225,2220,1454
20241106,140400,1763987700,2230,2230,2230,2230,7211
20241106,140300,1747907170,2235,2230,2235,2230,611
20241106,140200,1746544635,2230,2235,2235,2230,679
20241106,140100,1745027350,2235,2235,2235,2230,1946
20241106,140000,1740683040,2235,2230,2235,2230,4086
20241106,135900,1731571005,2230,2230,2230,2230,25
20241106,135800,1731515255,2230,2230,2230,2230,5
20241106,135700,1731504105,2230,2230,2230,2230,6
20241106,135600,1731490725,2230,2225,2230,2225,6
20241106,135500,1731477355,2225,2220,2225,2220,1220
20241106,135400,1728766315,2225,2215,2225,2215,3277
20241106,135300,1721496360,2220,2220,2225,2220,327
20241106,135200,1720770415,2225,2220,2225,2220,1403
20241106,135100,1717655465,2230,2225,2230,2220,10280
20241106,135000,1694823885,2220,2225,2225,2220,3110
20241106,134900,1687919140,2225,2230,2230,2225,48
20241106,134800,1687812110,2230,2225,2230,2225,354
20241106,134700,1687024455,2230,2230,2230,2230,200
20241106,134600,1686578455,2230,2230,2230,2225,85
20241106,134500,1686388910,2230,2225,2230,2225,2477
20241106,134400,1680877580,2225,2225,2225,2225,0
20241106,134300,1680877580,2225,2225,2230,2225,984
20241106,134200,1678687740,2230,2225,2230,2225,53
20241106,134100,1678569590,2230,2220,2230,2220,178
20241106,134000,1678173680,2225,2230,2230,2225,340
20241106,133900,1677417090,2230,2230,2230,2230,2966
20241106,133800,1670802910,2235,2235,2235,2235,990
20241106,133700,1668590260,2230,2230,2235,2230,2693
20241106,133600,1662580350,2230,2230,2230,2230,4721
20241106,133500,1652052520,2230,2225,2230,2225,1174
20241106,133400,1649440365,2225,2225,2225,2225,214
20241106,133300,1648964215,2230,2235,2235,2230,2892
20241106,133200,1642514395,2235,2230,2235,2230,2765
20241106,133100,1636336850,2235,2240,2240,2235,3517
20241106,133000,1628476325,2240,2235,2240,2235,2041
20241106,132900,1623914485,2235,2230,2235,2230,227
20241106,132800,1623408265,2235,2240,2240,2230,4469
20241106,132700,1613419980,2240,2245,2245,2240,1086
20241106,132600,1610986905,2245,2245,2250,2240,3168
20241106,132500,1603877650,2240,2245,2245,2240,5600
20241106,132400,1591318425,2240,2235,2245,2235,11930
20241106,132300,1564624935,2230,2230,2235,2230,15319
20241106,132200,1530392015,2235,2230,2235,2230,3502
20241106,132100,1522582550,2230,2220,2235,2220,17850
20241106,132000,1482798625,2215,2215,2215,2215,303
20241106,131900,1482127480,2215,2210,2215,2210,880
20241106,131800,1480181715,2210,2215,2215,2210,1505
20241106,131700,1476852045,2220,2220,2225,2220,110
20241106,131600,1476607355,2225,2230,2235,2225,3352
20241106,131500,1469134145,2225,2225,2230,2225,262
20241106,131400,1468551035,2225,2225,2225,2220,8305
20241106,131300,1450074410,2220,2220,2225,2220,2666
20241106,131200,1444155885,2220,2205,2220,2205,2519
20241106,131100,1438589245,2210,2205,2210,2205,785
20241106,131000,1436858315,2210,2205,2210,2205,2488
20241106,130900,1431372270,2205,2205,2205,2205,671
20241106,130800,1429892715,2210,2205,2210,2205,191
20241106,130700,1429471105,2210,2210,2210,2205,3432
20241106,130600,1421903145,2210,2220,2220,2210,5699
20241106,130500,1409301940,2215,2220,2220,2215,22
20241106,130400,1409253205,2215,2215,2220,2215,8
20241106,130300,1409235465,2220,2215,2220,2215,1158
20241106,130200,1406669995,2220,2220,2225,2220,86
20241106,130100,1406479025,2225,2220,2225,2215,1094
20241106,130000,1404050110,2225,2220,2225,2220,3114
20241106,125900,1397122185,2220,2220,2220,2220,20
20241106,125800,1397077785,2225,2220,2225,2220,3464
20241106,125700,1389375000,2220,2220,2220,2220,5893
20241106,125600,1376292540,2215,2205,2215,2205,3792
20241106,125500,1367904725,2205,2205,2205,2205,710
20241106,125400,1366339175,2205,2205,2205,2205,74
20241106,125300,1366176005,2210,2210,2210,2210,175
20241106,125200,1365789255,2210,2210,2210,2205,913
20241106,125100,1363775775,2210,2210,2210,2210,44
20241106,125000,1363678535,2205,2205,2205,2205,1492
20241106,124900,1360388675,2205,2210,2210,2185,18810
20241106,124800,1319128485,2205,2210,2210,2205,2168
20241106,124700,1314341930,2215,2220,2220,2215,114
20241106,124600,1314089400,2215,2210,2215,2210,1155
20241106,124500,1311531135,2215,2215,2220,2215,1137
20241106,124400,1309008145,2215,2215,2220,2205,8988
20241106,124300,1289093385,2215,2215,2215,2215,2758
20241106,124200,1282984415,2205,2205,2205,2205,0
20241106,124100,1282984415,2205,2200,2210,2200,6375
20241106,124000,1268906930,2200,2200,2200,2200,453
20241106,123900,1267910330,2205,2200,2205,2200,2768
20241106,123800,1261819055,2190,2195,2195,2190,1293
20241106,123700,1258981875,2195,2190,2195,2190,816
20241106,123600,1257193210,2190,2190,2190,2190,303
20241106,123500,1256529640,2190,2190,2190,2190,5
20241106,123400,1256518690,2200,2190,2205,2185,22586
20241106,123300,1206925345,2190,2190,2195,2185,6906
20241106,123200,1191809955,2195,2205,2205,2195,7263
20241106,123100,1175836505,2205,2210,2210,2205,64
20241106,123000,1175695370,2210,2210,2210,2205,133
20241106,122900,1175401940,2205,2205,2210,2205,2340
20241106,122800,1170241100,2205,2200,2205,2200,1155
20241106,122700,1167694375,2205,2205,2205,2205,400
20241106,122600,1166812375,2210,2200,2210,2200,82
20241106,122500,1166631940,2200,2205,2205,2200,500
20241106,122400,1165531885,2205,2205,2205,2205,128
20241106,122300,1165249645,2205,2210,2210,2205,428
20241106,122200,1164305885,2215,2215,2215,2215,3
20241106,122100,1164299240,2205,2195,2210,2195,4638
20241106,122000,1154064135,2195,2195,2200,2185,4874
20241106,121900,1143380365,2195,2200,2200,2195,130
20241106,121800,1143094515,2200,2200,2200,2200,299
20241106,121700,1142436715,2200,2200,2205,2200,40
20241106,121600,1142348705,2200,2195,2200,2195,101
20241106,121500,1142126510,2200,2195,2200,2195,2990
20241106,121400,1135553265,2190,2195,2195,2190,2739
20241106,121300,1129550345,2200,2200,2200,2200,49
20241106,121200,1129442545,2205,2205,2205,2205,2
20241106,121100,1129438135,2200,2205,2205,2200,390
20241106,121000,1128580085,2205,2205,2205,2205,6
20241106,120900,1128566855,2205,2205,2205,2205,3
20241106,120800,1128560240,2200,2200,2205,2195,415
20241106,120700,1127648050,2205,2200,2205,2200,5001
20241106,120600,1116645845,2200,2205,2205,2200,454
20241106,120500,1115645275,2205,2200,2205,2200,3236
20241106,120400,1108523565,2205,2205,2205,2205,4
20241106,120300,1108514745,2205,2200,2205,2200,2142
20241106,120200,1103799335,2205,2205,2205,2205,790
20241106,120100,1102057385,2195,2195,2195,2195,27
20241106,120000,1101998120,2200,2200,2200,2200,500
20241106,115900,1100898120,2200,2200,2200,2200,401
20241106,115800,1100015920,2200,2200,2200,2200,814
20241106,115700,1098225120,2200,2195,2200,2195,1873
20241106,115600,1094112185,2195,2195,2195,2195,1395
20241106,115500,1091050160,2195,2200,2200,2195,1944
20241106,115400,1086776875,2200,2200,2200,2200,2472
20241106,115300,1081338475,2200,2200,2205,2200,264
20241106,115200,1080757620,2200,2195,2200,2195,960
20241106,115100,1078646120,2200,2200,2200,2200,227
20241106,115000,1078146720,2200,2200,2200,2200,0
20241106,114900,1078146720,2200,2200,2200,2200,8
20241106,114800,1078129120,2200,2200,2200,2200,1040
20241106,114700,1075841120,2195,2200,2200,2195,313
20241106,114600,1075153120,2200,2195,2200,2195,13375
20241106,114500,1045783790,2200,2200,2200,2200,647
20241106,114400,1044360390,2200,2200,2200,2200,1500
20241106,114300,1041060390,2200,2200,2200,2200,9737
20241106,114200,1019638990,2200,2200,2200,2200,1
20241106,114100,1019636790,2205,2205,2205,2205,0
20241106,114000,1019636790,2205,2200,2205,2200,1230
20241106,113900,1016929735,2200,2205,2205,2200,41
20241106,113800,1016839510,2200,2200,2200,2200,18
20241106,113700,1016799910,2200,2205,2205,2200,1324
20241106,113600,1013885980,2200,2200,2200,2200,1088
20241106,113500,1011492380,2200,2205,2205,2200,1535
20241106,113400,1008107715,2205,2205,2205,2205,0
20241106,113300,1008107715,2205,2205,2205,2205,0
20241106,113200,1008107715,2205,2205,2205,2205,215
20241106,113100,1007633640,2200,2200,2205,2200,3252
20241106,113000,1000472685,2205,2205,2205,2200,1386
20241106,112900,997416605,2200,2205,2205,2200,242
20241106,112800,996884150,2205,2205,2205,2205,1764
20241106,112700,992994530,2205,2215,2215,2205,16005
20241106,112600,957662060,2215,2215,2215,2215,101
20241106,112500,957438345,2210,2210,2210,2210,0
20241106,112400,957438345,2210,2210,2210,2210,999
20241106,112300,955230555,2210,2210,2210,2210,422
20241106,112200,954297935,2210,2220,2220,2210,241
20241106,112100,953765305,2210,2210,2210,2210,136
20241106,112000,953464745,2210,2210,2210,2210,1761
20241106,111900,949572935,2210,2210,2210,2210,2010
20241106,111800,945130835,2210,2215,2215,2210,20529
20241106,111700,899713875,2220,2220,2220,2220,3785
20241106,111600,891311175,2220,2220,2220,2220,1164
20241106,111500,888727095,2225,2225,2225,2225,0
20241106,111400,888727095,2225,2225,2225,2225,100
20241106,111300,888504595,2225,2225,2225,2225,90
20241106,111200,888304345,2225,2220,2225,2220,21812
20241106,111100,839879205,2220,2220,2220,2220,1680
20241106,111000,836149605,2220,2220,2225,2220,624
20241106,110900,834762575,2225,2225,2225,2225,657
20241106,110800,833300750,2225,2225,2225,2225,1400
20241106,110700,830185750,2225,2225,2225,2225,0
20241106,110600,830185750,2225,2230,2230,2225,2124
20241106,110500,825450350,2225,2225,2225,2225,3214
20241106,110400,818299200,2225,2220,2225,2220,4
20241106,110300,818290315,2225,2220,2225,2220,61
20241106,110200,818154890,2220,2220,2220,2220,0
20241106,110100,818154890,2220,2220,2220,2220,3429
20241106,110000,810542510,2220,2220,2220,2220,0
20241106,105900,810542510,2220,2220,2220,2220,1963
20241106,105800,806184650,2220,2220,2220,2220,88
20241106,105700,805989290,2225,2220,2225,2215,1370
20241106,105600,802947900,2220,2220,2220,2220,102
20241106,105500,802721460,2220,2220,2220,2220,2101
20241106,105400,798057240,2220,2220,2220,2220,3
20241106,105300,798050580,2215,2215,2220,2215,628
20241106,105200,796659540,2215,2215,2220,2215,85
20241106,105100,796471240,2215,2225,2225,2215,18360
20241106,105000,755713170,2225,2220,2225,2220,2829
20241106,104900,749427100,2225,2225,2225,2225,10
20241106,104800,749404850,2225,2225,2225,2225,0
20241106,104700,749404850,2225,2230,2230,2225,19028
20241106,104600,707066980,2220,2225,2225,2220,612
20241106,104500,705708230,2225,2225,2225,2225,38
20241106,104400,705623680,2225,2225,2225,2225,385
20241106,104300,704767055,2225,2225,2225,2225,1004
20241106,104200,702533155,2225,2230,2230,2225,106
20241106,104100,702297255,2230,2225,2230,2225,1122
20241106,104000,699800585,2225,2230,2230,2225,3058
20241106,103900,692996435,2225,2230,2230,2225,16
20241106,103800,692960785,2230,2225,2230,2225,3173
20241106,103700,685900825,2220,2220,2220,2220,10
20241106,103600,685878625,2220,2225,2225,2220,611
20241106,103500,684522155,2220,2220,2220,2220,0
20241106,103400,684522155,2220,2225,2225,2220,1819
20241106,103300,680483585,2225,2230,2235,2225,10202
20241106,103200,657745250,2235,2230,2235,2230,163
20241106,103100,657381755,2235,2235,2235,2235,19
20241106,103000,657339290,2235,2235,2235,2235,872
20241106,102900,655390370,2240,2230,2240,2230,439
20241106,102800,654409555,2230,2235,2235,2230,1320
20241106,102700,651459715,2235,2235,2235,2235,7573
20241106,102600,634534060,2235,2235,2235,2235,20
20241106,102500,634489360,2240,2235,2240,2235,744
20241106,102400,632826470,2240,2240,2240,2235,3571
20241106,102300,624845230,2240,2240,2240,2240,110
20241106,102200,624598830,2235,2235,2235,2235,338
20241106,102100,623843400,2235,2240,2240,2235,12
20241106,102000,623816570,2240,2245,2245,2235,1317
20241106,101900,620867730,2245,2245,2245,2245,284
20241106,101800,620230150,2245,2245,2245,2240,125
20241106,101700,619949610,2240,2240,2240,2240,2431
20241106,101600,614504170,2240,2230,2240,2230,56
20241106,101500,614378770,2230,2235,2235,2230,980
20241106,101400,612188520,2230,2230,2230,2230,1868
20241106,101300,608022880,2235,2230,2235,2225,15254
20241106,101200,574076875,2230,2230,2230,2230,1654
20241106,101100,570388455,2235,2235,2235,2230,1615
20241106,101000,566786930,2235,2235,2235,2235,195
20241106,100900,566351105,2240,2240,2240,2235,258
20241106,100800,565773220,2235,2240,2240,2235,5614
20241106,100700,553201535,2245,2240,2245,2240,1095
20241106,100600,550748505,2240,2240,2240,2235,1543
20241106,100500,547299335,2240,2235,2240,2235,1150
20241106,100400,544728080,2240,2235,2240,2235,21
20241106,100300,544681120,2230,2240,2240,2230,81
20241106,100200,544500300,2230,2225,2235,2225,5174
20241106,100100,532958550,2225,2225,2225,2225,1050
20241106,100000,530622300,2225,2225,2225,2225,315
20241106,095900,529921425,2230,2230,2230,2225,241
20241106,095800,529384245,2230,2220,2230,2220,2176
20241106,095700,524533185,2220,2220,2220,2220,2178
20241106,095600,519698025,2220,2225,2225,2220,1893
20241106,095500,515490180,2225,2225,2225,2225,506
20241106,095400,514364330,2225,2225,2225,2220,3398
20241106,095300,506805515,2225,2225,2225,2225,1122
20241106,095200,504309065,2230,2230,2230,2230,156
20241106,095100,503961185,2225,2230,2230,2225,2118
20241106,095000,499248515,2230,2225,2230,2225,190
20241106,094900,498825710,2225,2225,2225,2225,3
20241106,094800,498819035,2225,2225,2225,2225,280
20241106,094700,498196035,2230,2230,2230,2230,139
20241106,094600,497886065,2230,2230,2230,2230,2658
20241106,094500,491958725,2230,2230,2230,2225,1389
20241106,094400,488862525,2235,2235,2235,2230,1159
20241106,094300,486272805,2235,2230,2235,2230,102
20241106,094200,486045335,2235,2230,2235,2230,1520
20241106,094100,482655730,2230,2220,2230,2220,238
20241106,094000,482126800,2220,2225,2225,2220,1577
20241106,093900,478617980,2225,2230,2230,2225,3734
20241106,093800,470309820,2230,2225,2230,2225,2311
20241106,093700,465166340,2225,2230,2230,2225,860
20241106,093600,463252800,2230,2225,2230,2225,1949
20241106,093500,458911030,2220,2230,2230,2220,3623
20241106,093400,450852410,2230,2225,2230,2220,412
20241106,093300,449936210,2225,2220,2230,2220,2708
20241106,093200,443909920,2225,2220,2225,2220,69
20241106,093100,443756735,2225,2230,2230,2215,9032
20241106,093000,423718500,2230,2250,2250,2220,23550
20241106,092900,371166645,2245,2250,2255,2245,3865
20241106,092800,362482885,2255,2245,2255,2240,7846
20241106,092700,344847695,2245,2240,2245,2240,6403
20241106,092600,330496515,2245,2240,2265,2240,23108
20241106,092500,278294130,2240,2240,2240,2235,869
20241106,092400,276347620,2240,2235,2260,2235,7027
20241106,092300,260551775,2235,2235,2235,2230,1452
20241106,092200,257306610,2235,2225,2235,2225,3687
20241106,092100,249088190,2225,2225,2225,2220,2088
20241106,092000,244452390,2225,2220,2225,2220,5279
20241106,091900,232733000,2220,2225,2225,2220,1558
20241106,091800,229274230,2225,2220,2225,2215,5869
20241106,091700,216248470,2220,2220,2220,2215,2944
20241106,091600,209712800,2220,2220,2220,2220,1669
20241106,091500,206007620,2220,2220,2220,2215,184
20241106,091400,205599145,2215,2205,2215,2205,6890
20241106,091300,190362600,2215,2215,2215,2205,6131
20241106,091200,176835195,2215,2215,2215,2210,257
20241106,091100,176267195,2220,2220,2220,2210,1082
20241106,091000,173870910,2220,2210,2220,2200,11500
20241106,090900,148507145,2210,2210,2210,2205,5664
20241106,090800,136017935,2210,2205,2210,2205,2946
20241106,090700,129510075,2215,2215,2220,2210,4423
20241106,090600,119729205,2220,2215,2225,2215,4005
20241106,090500,110833340,2225,2210,2225,2205,10990
20241106,090400,86537880,2210,2215,2215,2205,3877
20241106,090300,77957010,2215,2210,2220,2205,7524
20241106,090200,61348960,2210,2210,2210,2205,10622
20241106,090100,37919450,2205,2205,2210,2205,6707
20241106,090000,23118260,2210,2205,2220,2205,8795