stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,211700,5894340960,4605,4605,4605,4605,22242
20241115,211600,5894340960,4605,4605,4605,4605,0
20241115,211500,5894340960,4605,4605,4605,4605,0
20241115,211400,5894340960,4605,4605,4605,4605,0
20241115,211300,5894340960,4605,4605,4605,4605,0
20241115,211200,5894340960,4605,4605,4605,4605,0
20241115,211100,5894340960,4605,4605,4605,4605,0
20241115,211000,5894340960,4605,4605,4605,4605,0
20241115,210900,5894340960,4605,4605,4605,4605,0
20241115,210800,5894340960,4605,4605,4605,4605,0
20241115,210700,5894340960,4605,4605,4605,4605,0
20241115,210600,5894340960,4605,4605,4605,4605,0
20241115,210500,5894340960,4605,4605,4605,4605,0
20241115,210400,5894340960,4605,4605,4605,4605,0
20241115,210300,5894340960,4605,4605,4605,4605,0
20241115,210200,5894340960,4605,4605,4605,4605,0
20241115,210100,5894340960,4605,4605,4605,4605,0
20241115,210000,5894340960,4605,4605,4605,4605,0
20241115,205900,5894340960,4605,4605,4605,4605,0
20241115,205800,5894340960,4605,4605,4605,4605,0
20241115,205700,5894340960,4605,4605,4605,4605,0
20241115,205600,5894340960,4605,4605,4605,4605,0
20241115,205500,5894340960,4605,4605,4605,4605,0
20241115,205400,5894340960,4605,4605,4605,4605,0
20241115,205300,5894340960,4605,4605,4605,4605,0
20241115,205200,5894340960,4605,4605,4605,4605,0
20241115,205100,5894340960,4605,4605,4605,4605,0
20241115,205000,5894340960,4605,4605,4605,4605,0
20241115,204900,5894340960,4605,4605,4605,4605,0
20241115,204800,5894340960,4605,4605,4605,4605,0
20241115,204700,5894340960,4605,4605,4605,4605,22242
20241115,204600,5894340960,4605,4605,4605,4605,0
20241115,204500,5894340960,4605,4605,4605,4605,0
20241115,204400,5894340960,4605,4605,4605,4605,0
20241115,204300,5894340960,4605,4605,4605,4605,0
20241115,204200,5894340960,4605,4605,4605,4605,0
20241115,204100,5894340960,4605,4605,4605,4605,0
20241115,204000,5894340960,4605,4605,4605,4605,0
20241115,203900,5894340960,4605,4605,4605,4605,0
20241115,203800,5894340960,4605,4605,4605,4605,0
20241115,203700,5894340960,4605,4605,4605,4605,0
20241115,203600,5894340960,4605,4605,4605,4605,0
20241115,203500,5894340960,4605,4605,4605,4605,0
20241115,203400,5894340960,4605,4605,4605,4605,0
20241115,203300,5894340960,4605,4605,4605,4605,0
20241115,203200,5894340960,4605,4605,4605,4605,0
20241115,203100,5894340960,4605,4605,4605,4605,0
20241115,203000,5894340960,4605,4605,4605,4605,0
20241115,202900,5894340960,4605,4605,4605,4605,0
20241115,202800,5894340960,4605,4605,4605,4605,0
20241115,202700,5894340960,4605,4605,4605,4605,0
20241115,202600,5894340960,4605,4605,4605,4605,0
20241115,202500,5894340960,4605,4605,4605,4605,0
20241115,202400,5894340960,4605,4605,4605,4605,0
20241115,202300,5894340960,4605,4605,4605,4605,0
20241115,202200,5894340960,4605,4605,4605,4605,0
20241115,202100,5894340960,4605,4605,4605,4605,0
20241115,202000,5894340960,4605,4605,4605,4605,0
20241115,201900,5894340960,4605,4605,4605,4605,0
20241115,201800,5894340960,4605,4605,4605,4605,0
20241115,201700,5894340960,4605,4605,4605,4605,22242
20241115,201600,5894340960,4605,4605,4605,4605,0
20241115,201500,5894340960,4605,4605,4605,4605,0
20241115,201400,5894340960,4605,4605,4605,4605,0
20241115,201300,5894340960,4605,4605,4605,4605,0
20241115,201200,5894340960,4605,4605,4605,4605,0
20241115,201100,5894340960,4605,4605,4605,4605,0
20241115,201000,5894340960,4605,4605,4605,4605,0
20241115,200900,5894340960,4605,4605,4605,4605,0
20241115,200800,5894340960,4605,4605,4605,4605,0
20241115,200700,5894340960,4605,4605,4605,4605,0
20241115,200600,5894340960,4605,4605,4605,4605,0
20241115,200500,5894340960,4605,4605,4605,4605,0
20241115,200400,5894340960,4605,4605,4605,4605,0
20241115,200300,5894340960,4605,4605,4605,4605,0
20241115,200200,5894340960,4605,4605,4605,4605,0
20241115,200100,5894340960,4605,4605,4605,4605,0
20241115,200000,5894340960,4605,4605,4605,4605,0
20241115,195900,5894340960,4605,4605,4605,4605,0
20241115,195800,5894340960,4605,4605,4605,4605,0
20241115,195700,5894340960,4605,4605,4605,4605,0
20241115,195600,5894340960,4605,4605,4605,4605,0
20241115,195500,5894340960,4605,4605,4605,4605,0
20241115,195400,5894340960,4605,4605,4605,4605,0
20241115,195300,5894340960,4605,4605,4605,4605,0
20241115,195200,5894340960,4605,4605,4605,4605,0
20241115,195100,5894340960,4605,4605,4605,4605,0
20241115,195000,5894340960,4605,4605,4605,4605,0
20241115,194900,5894340960,4605,4605,4605,4605,0
20241115,194800,5894340960,4605,4605,4605,4605,0
20241115,194700,5894340960,4605,4605,4605,4605,22242
20241115,194600,5894340960,4605,4605,4605,4605,0
20241115,194500,5894340960,4605,4605,4605,4605,0
20241115,194400,5894340960,4605,4605,4605,4605,0
20241115,194300,5894340960,4605,4605,4605,4605,0
20241115,194200,5894340960,4605,4605,4605,4605,0
20241115,194100,5894340960,4605,4605,4605,4605,0
20241115,194000,5894340960,4605,4605,4605,4605,0
20241115,193900,5894340960,4605,4605,4605,4605,0
20241115,193800,5894340960,4605,4605,4605,4605,0
20241115,193700,5894340960,4605,4605,4605,4605,0
20241115,193600,5894340960,4605,4605,4605,4605,0
20241115,193500,5894340960,4605,4605,4605,4605,0
20241115,193400,5894340960,4605,4605,4605,4605,0
20241115,193300,5894340960,4605,4605,4605,4605,0
20241115,193200,5894340960,4605,4605,4605,4605,0
20241115,193100,5894340960,4605,4605,4605,4605,0
20241115,193000,5894340960,4605,4605,4605,4605,0
20241115,192900,5894340960,4605,4605,4605,4605,0
20241115,192800,5894340960,4605,4605,4605,4605,0
20241115,192700,5894340960,4605,4605,4605,4605,0
20241115,192600,5894340960,4605,4605,4605,4605,0
20241115,192500,5894340960,4605,4605,4605,4605,0
20241115,192400,5894340960,4605,4605,4605,4605,0
20241115,192300,5894340960,4605,4605,4605,4605,0
20241115,192200,5894340960,4605,4605,4605,4605,0
20241115,192100,5894340960,4605,4605,4605,4605,0
20241115,192000,5894340960,4605,4605,4605,4605,0
20241115,191900,5894340960,4605,4605,4605,4605,0
20241115,191800,5894340960,4605,4605,4605,4605,0
20241115,191700,5894340960,4605,4605,4605,4605,22242
20241115,191600,5894340960,4605,4605,4605,4605,0
20241115,191500,5894340960,4605,4605,4605,4605,0
20241115,191400,5894340960,4605,4605,4605,4605,0
20241115,191300,5894340960,4605,4605,4605,4605,0
20241115,191200,5894340960,4605,4605,4605,4605,0
20241115,191100,5894340960,4605,4605,4605,4605,0
20241115,191000,5894340960,4605,4605,4605,4605,0
20241115,190900,5894340960,4605,4605,4605,4605,0
20241115,190800,5894340960,4605,4605,4605,4605,0
20241115,190700,5894340960,4605,4605,4605,4605,0
20241115,190600,5894340960,4605,4605,4605,4605,0
20241115,190500,5894340960,4605,4605,4605,4605,0
20241115,190400,5894340960,4605,4605,4605,4605,0
20241115,190300,5894340960,4605,4605,4605,4605,0
20241115,190200,5894340960,4605,4605,4605,4605,0
20241115,190100,5894340960,4605,4605,4605,4605,0
20241115,190000,5894340960,4605,4605,4605,4605,0
20241115,185900,5894340960,4605,4605,4605,4605,0
20241115,185800,5894340960,4605,4605,4605,4605,0
20241115,185700,5894340960,4605,4605,4605,4605,0
20241115,185600,5894340960,4605,4605,4605,4605,0
20241115,185500,5894340960,4605,4605,4605,4605,0
20241115,185400,5894340960,4605,4605,4605,4605,0
20241115,185300,5894340960,4605,4605,4605,4605,0
20241115,185200,5894340960,4605,4605,4605,4605,0
20241115,185100,5894340960,4605,4605,4605,4605,0
20241115,185000,5894340960,4605,4605,4605,4605,0
20241115,184900,5894340960,4605,4605,4605,4605,0
20241115,184800,5894340960,4605,4605,4605,4605,0
20241115,184700,5894340960,4605,4605,4605,4605,22242
20241115,184600,5894340960,4605,4605,4605,4605,0
20241115,184500,5894340960,4605,4605,4605,4605,0
20241115,184400,5894340960,4605,4605,4605,4605,0
20241115,184300,5894340960,4605,4605,4605,4605,0
20241115,184200,5894340960,4605,4605,4605,4605,0
20241115,184100,5894340960,4605,4605,4605,4605,0
20241115,184000,5894340960,4605,4605,4605,4605,0
20241115,183900,5894340960,4605,4605,4605,4605,0
20241115,183800,5894340960,4605,4605,4605,4605,0
20241115,183700,5894340960,4605,4605,4605,4605,0
20241115,183600,5894340960,4605,4605,4605,4605,0
20241115,183500,5894340960,4605,4605,4605,4605,0
20241115,183400,5894340960,4605,4605,4605,4605,0
20241115,183300,5894340960,4605,4605,4605,4605,0
20241115,183200,5894340960,4605,4605,4605,4605,0
20241115,183100,5894340960,4605,4605,4605,4605,0
20241115,183000,5894340960,4605,4605,4605,4605,0
20241115,182900,5894340960,4605,4605,4605,4605,0
20241115,182800,5894340960,4605,4605,4605,4605,0
20241115,182700,5894340960,4605,4605,4605,4605,0
20241115,182600,5894340960,4605,4605,4605,4605,0
20241115,182500,5894340960,4605,4605,4605,4605,0
20241115,182400,5894340960,4605,4605,4605,4605,0
20241115,182300,5894340960,4605,4605,4605,4605,0
20241115,182200,5894340960,4605,4605,4605,4605,0
20241115,182100,5894340960,4605,4605,4605,4605,0
20241115,182000,5894340960,4605,4605,4605,4605,0
20241115,181900,5894340960,4605,4605,4605,4605,0
20241115,181800,5894340960,4605,4605,4605,4605,0
20241115,181700,5894340960,4605,4605,4605,4605,22242
20241115,181600,5894340960,4605,4605,4605,4605,0
20241115,181500,5894340960,4605,4605,4605,4605,0
20241115,181400,5894340960,4605,4605,4605,4605,0
20241115,181300,5894340960,4605,4605,4605,4605,0
20241115,181200,5894340960,4605,4605,4605,4605,0
20241115,181100,5894340960,4605,4605,4605,4605,0
20241115,181000,5894340960,4605,4605,4605,4605,0
20241115,180900,5894340960,4605,4605,4605,4605,0
20241115,180800,5894340960,4605,4605,4605,4605,0
20241115,180700,5894340960,4605,4605,4605,4605,0
20241115,180600,5894340960,4605,4605,4605,4605,0
20241115,180500,5894340960,4605,4605,4605,4605,0
20241115,180400,5894340960,4605,4605,4605,4605,0
20241115,180300,5894340960,4605,4605,4605,4605,0
20241115,180200,5894340960,4605,4605,4605,4605,0
20241115,180100,5894340960,4605,4605,4605,4605,0
20241115,180000,5894340960,4605,4605,4605,4605,0
20241115,175900,5894340960,4605,4605,4605,4605,0
20241115,175800,5894340960,4605,4605,4605,4605,0
20241115,175700,5894340960,4605,4605,4605,4605,0
20241115,175600,5894340960,4605,4605,4605,4605,0
20241115,175500,5894340960,4605,4605,4605,4605,0
20241115,175400,5894340960,4605,4605,4605,4605,0
20241115,175300,5894340960,4605,4605,4605,4605,0
20241115,175200,5894340960,4605,4605,4605,4605,0
20241115,175100,5894340960,4605,4605,4605,4605,0
20241115,175000,5894340960,4605,4605,4605,4605,0
20241115,174900,5894340960,4605,4605,4605,4605,0
20241115,174800,5894340960,4605,4605,4605,4605,0
20241115,174700,5894340960,4605,4605,4605,4605,22242
20241115,174600,5894340960,4605,4605,4605,4605,0
20241115,174500,5894340960,4605,4605,4605,4605,0
20241115,174400,5894340960,4605,4605,4605,4605,0
20241115,174300,5894340960,4605,4605,4605,4605,0
20241115,174200,5894340960,4605,4605,4605,4605,0
20241115,174100,5894340960,4605,4605,4605,4605,0
20241115,174000,5894340960,4605,4605,4605,4605,0
20241115,173900,5894340960,4605,4605,4605,4605,0
20241115,173800,5894340960,4605,4605,4605,4605,0
20241115,173700,5894340960,4605,4605,4605,4605,0
20241115,173600,5894340960,4605,4605,4605,4605,0
20241115,173500,5894340960,4605,4605,4605,4605,0
20241115,173400,5894340960,4605,4605,4605,4605,0
20241115,173300,5894340960,4605,4605,4605,4605,0
20241115,173200,5894340960,4605,4605,4605,4605,0
20241115,173100,5894340960,4605,4605,4605,4605,0
20241115,173000,5894340960,4605,4605,4605,4605,0
20241115,172900,5894340960,4605,4605,4605,4605,0
20241115,172800,5894340960,4605,4605,4605,4605,0
20241115,172700,5894340960,4605,4605,4605,4605,0
20241115,172600,5894340960,4605,4605,4605,4605,0
20241115,172500,5894340960,4605,4605,4605,4605,0
20241115,172400,5894340960,4605,4605,4605,4605,0
20241115,172300,5894340960,4605,4605,4605,4605,0
20241115,172200,5894340960,4605,4605,4605,4605,0
20241115,172100,5894340960,4605,4605,4605,4605,0
20241115,172000,5894340960,4605,4605,4605,4605,0
20241115,171900,5894340960,4605,4605,4605,4605,0
20241115,171800,5894340960,4605,4605,4605,4605,0
20241115,171700,5894340960,4605,4605,4605,4605,22242
20241115,171600,5894340960,4605,4605,4605,4605,0
20241115,171500,5894340960,4605,4605,4605,4605,0
20241115,171400,5894340960,4605,4605,4605,4605,0
20241115,171300,5894340960,4605,4605,4605,4605,0
20241115,171200,5894340960,4605,4605,4605,4605,0
20241115,171100,5894340960,4605,4605,4605,4605,0
20241115,171000,5894340960,4605,4605,4605,4605,0
20241115,170900,5894340960,4605,4605,4605,4605,0
20241115,170800,5894340960,4605,4605,4605,4605,0
20241115,170700,5894340960,4605,4605,4605,4605,0
20241115,170600,5894340960,4605,4605,4605,4605,0
20241115,170500,5894340960,4605,4605,4605,4605,0
20241115,170400,5894340960,4605,4605,4605,4605,0
20241115,170300,5894340960,4605,4605,4605,4605,0
20241115,170200,5894340960,4605,4605,4605,4605,0
20241115,170100,5894340960,4605,4605,4605,4605,0
20241115,170000,5894340960,4605,4605,4605,4605,0
20241115,165900,5894340960,4605,4605,4605,4605,0
20241115,165800,5894340960,4605,4605,4605,4605,0
20241115,165700,5894340960,4605,4605,4605,4605,0
20241115,165600,5894340960,4605,4605,4605,4605,0
20241115,165500,5894340960,4605,4605,4605,4605,0
20241115,165400,5894340960,4605,4605,4605,4605,0
20241115,165300,5894340960,4605,4605,4605,4605,0
20241115,165200,5894340960,4605,4605,4605,4605,0
20241115,165100,5894340960,4605,4605,4605,4605,0
20241115,165000,5894340960,4605,4605,4605,4605,0
20241115,164900,5894340960,4605,4605,4605,4605,0
20241115,164800,5894340960,4605,4605,4605,4605,0
20241115,164700,5894340960,4605,4605,4605,4605,22242
20241115,164600,5894340960,4605,4605,4605,4605,0
20241115,164500,5894340960,4605,4605,4605,4605,0
20241115,164400,5894340960,4605,4605,4605,4605,0
20241115,164300,5894340960,4605,4605,4605,4605,0
20241115,164200,5894340960,4605,4605,4605,4605,0
20241115,164100,5894340960,4605,4605,4605,4605,0
20241115,164000,5894340960,4605,4605,4605,4605,0
20241115,163900,5894340960,4605,4605,4605,4605,0
20241115,163800,5894340960,4605,4605,4605,4605,0
20241115,163700,5894340960,4605,4605,4605,4605,0
20241115,163600,5894340960,4605,4605,4605,4605,0
20241115,163500,5894340960,4605,4605,4605,4605,0
20241115,163400,5894340960,4605,4605,4605,4605,0
20241115,163300,5894340960,4605,4605,4605,4605,0
20241115,163200,5894340960,4605,4605,4605,4605,0
20241115,163100,5894340960,4605,4605,4605,4605,0
20241115,163000,5894340960,4605,4605,4605,4605,0
20241115,162900,5894340960,4605,4605,4605,4605,0
20241115,162800,5894340960,4605,4605,4605,4605,0
20241115,162700,5894340960,4605,4605,4605,4605,0
20241115,162600,5894340960,4605,4605,4605,4605,0
20241115,162500,5894340960,4605,4605,4605,4605,0
20241115,162400,5894340960,4605,4605,4605,4605,0
20241115,162300,5894340960,4605,4605,4605,4605,0
20241115,162200,5894340960,4605,4605,4605,4605,0
20241115,162100,5894340960,4605,4605,4605,4605,0
20241115,162000,5894340960,4605,4605,4605,4605,0
20241115,161900,5894340960,4605,4605,4605,4605,0
20241115,161800,5894340960,4605,4605,4605,4605,0
20241115,161700,5894340960,4605,4605,4605,4605,22242
20241115,161600,5894340960,4605,4605,4605,4605,0
20241115,161500,5894340960,4605,4605,4605,4605,0
20241115,161400,5894340960,4605,4605,4605,4605,0
20241115,161300,5894340960,4605,4605,4605,4605,0
20241115,161200,5894340960,4605,4605,4605,4605,0
20241115,161100,5894340960,4605,4605,4605,4605,0
20241115,161000,5894340960,4605,4605,4605,4605,0
20241115,160900,5894340960,4605,4605,4605,4605,0
20241115,160800,5894340960,4605,4605,4605,4605,0
20241115,160700,5894340960,4605,4605,4605,4605,0
20241115,160600,5894340960,4605,4605,4605,4605,0
20241115,160500,5894340960,4605,4605,4605,4605,0
20241115,160400,5894340960,4605,4605,4605,4605,0
20241115,160300,5894340960,4605,4605,4605,4605,0
20241115,160200,5894340960,4605,4605,4605,4605,0
20241115,160100,5894340960,4605,4605,4605,4605,0
20241115,160000,5894340960,4605,4605,4605,4605,0
20241115,155900,5894340960,4605,4605,4605,4605,0
20241115,155800,5894340960,4605,4605,4605,4605,0
20241115,155700,5894340960,4605,4605,4605,4605,0
20241115,155600,5894340960,4605,4605,4605,4605,0
20241115,155500,5894340960,4605,4605,4605,4605,0
20241115,155400,5894340960,4605,4605,4605,4605,0
20241115,155300,5894340960,4605,4605,4605,4605,0
20241115,155200,5894340960,4605,4605,4605,4605,0
20241115,155100,5894340960,4605,4605,4605,4605,0
20241115,155000,5894340960,4605,4605,4605,4605,0
20241115,154900,5894340960,4605,4605,4605,4605,0
20241115,154800,5894340960,4605,4605,4605,4605,0
20241115,154700,5894340960,4605,4605,4605,4605,22242
20241115,154600,5894340960,4605,4605,4605,4605,0
20241115,154500,5894340960,4605,4605,4605,4605,0
20241115,154400,5894340960,4605,4605,4605,4605,0
20241115,154300,5894340960,4605,4605,4605,4605,0
20241115,154200,5894340960,4605,4605,4605,4605,0
20241115,154100,5894340960,4605,4605,4605,4605,0
20241115,154000,5894340960,4605,4605,4605,4605,0
20241115,153900,5894340960,4605,4605,4605,4605,0
20241115,153800,5894340960,4605,4605,4605,4605,0
20241115,153700,5894340960,4605,4605,4605,4605,0
20241115,153600,5894340960,4605,4605,4605,4605,0
20241115,153500,5894340960,4605,4605,4605,4605,0
20241115,153400,5894340960,4605,4605,4605,4605,0
20241115,153300,5894340960,4605,4605,4605,4605,0
20241115,153200,5894340960,4605,4605,4605,4605,0
20241115,153100,5894340960,4605,4605,4605,4605,0
20241115,153000,5894340960,4605,4605,4605,4605,22242
20241115,152900,5791916550,4605,4605,4605,4605,0
20241115,152800,5791916550,4605,4605,4605,4605,0
20241115,152700,5791916550,4605,4605,4605,4605,0
20241115,152600,5791916550,4605,4605,4605,4605,0
20241115,152500,5791916550,4605,4605,4605,4605,0
20241115,152400,5791916550,4605,4605,4605,4605,0
20241115,152300,5791916550,4605,4605,4605,4605,0
20241115,152200,5791916550,4605,4605,4605,4605,0
20241115,152100,5791916550,4605,4605,4605,4605,0
20241115,152000,5791916550,4605,4605,4605,4605,0
20241115,151900,5791916550,4605,4590,4605,4590,4860
20241115,151800,5769567570,4590,4595,4600,4580,1640
20241115,151700,5762041695,4585,4600,4615,4585,5583
20241115,151600,5736414455,4600,4600,4610,4595,3132
20241115,151500,5721997405,4600,4585,4600,4585,1879
20241115,151400,5713362800,4585,4585,4585,4585,2
20241115,151300,5713353630,4580,4595,4595,4580,234
20241115,151200,5712281575,4580,4595,4595,4575,101
20241115,151100,5711818925,4570,4575,4595,4570,893
20241115,151000,5707731875,4575,4590,4600,4575,1148
20241115,150900,5702465110,4590,4595,4595,4590,251
20241115,150800,5701312915,4595,4595,4600,4585,2068
20241115,150700,5691816745,4595,4605,4625,4595,6277
20241115,150600,5662841825,4605,4595,4605,4585,2067
20241115,150500,5653346890,4600,4600,4605,4595,1147
20241115,150400,5648071580,4600,4605,4605,4595,1202
20241115,150300,5642542080,4610,4610,4615,4605,48
20241115,150200,5642320705,4615,4605,4615,4605,2088
20241115,150100,5632694930,4590,4590,4600,4590,848
20241115,150000,5628801885,4590,4570,4590,4570,3037
20241115,145900,5614877260,4585,4570,4585,4570,1962
20241115,145800,5605901630,4570,4570,4570,4565,1090
20241115,145700,5600920580,4565,4575,4575,4565,1315
20241115,145600,5594908285,4580,4580,4580,4580,1044
20241115,145500,5590126765,4580,4580,4585,4580,1446
20241115,145400,5583500445,4580,4590,4590,4580,1920
20241115,145300,5574698980,4590,4595,4595,4590,425
20241115,145200,5572748055,4595,4590,4595,4590,619
20241115,145100,5569906620,4590,4590,4595,4590,801
20241115,145000,5566229525,4595,4595,4595,4590,265
20241115,144900,5565013100,4600,4590,4600,4590,3823
20241115,144800,5547432630,4590,4605,4605,4590,526
20241115,144700,5545015555,4605,4600,4605,4595,1328
20241115,144600,5538908760,4600,4600,4600,4600,627
20241115,144500,5536024560,4600,4605,4605,4600,441
20241115,144400,5533995905,4600,4610,4610,4600,307
20241115,144300,5532583645,4610,4610,4610,4600,1152
20241115,144200,5527274825,4610,4610,4610,4610,639
20241115,144100,5524329035,4610,4610,4610,4595,389
20241115,144000,5522539315,4610,4605,4610,4595,1783
20241115,143900,5514337830,4610,4615,4620,4610,2498
20241115,143800,5502805055,4610,4610,4615,4610,649
20241115,143700,5499813110,4610,4610,4610,4610,393
20241115,143600,5498001380,4610,4600,4615,4600,888
20241115,143500,5493905130,4615,4600,4615,4595,3108
20241115,143400,5479562945,4595,4620,4620,4595,5550
20241115,143300,5454015485,4620,4615,4620,4615,2556
20241115,143200,5442209275,4620,4620,4625,4610,3006
20241115,143100,5428320490,4620,4620,4620,4620,78
20241115,143000,5427960130,4620,4610,4620,4605,2742
20241115,142900,5415320200,4610,4615,4615,4610,3492
20241115,142800,5399212690,4610,4610,4635,4610,530
20241115,142700,5396756760,4630,4630,4630,4615,5259
20241115,142600,5372475655,4635,4640,4640,4635,3538
20241115,142500,5356069435,4640,4650,4650,4640,980
20241115,142400,5351522085,4640,4640,4645,4640,1810
20241115,142300,5343120790,4640,4645,4645,4640,350
20241115,142200,5341496540,4645,4625,4645,4625,1269
20241115,142100,5335606785,4620,4640,4650,4620,2592
20241115,142000,5323587970,4620,4650,4650,4615,1351
20241115,141900,5317341325,4650,4670,4675,4650,13376
20241115,141800,5255127735,4670,4610,4670,4610,14919
20241115,141700,5185850810,4630,4600,4630,4595,6258
20241115,141600,5156948435,4605,4595,4605,4595,3374
20241115,141500,5141429610,4595,4600,4600,4595,3238
20241115,141400,5126543920,4595,4570,4600,4570,5369
20241115,141300,5101882605,4570,4580,4590,4570,4176
20241115,141200,5082743945,4585,4555,4590,4550,6066
20241115,141100,5054985640,4555,4560,4570,4550,4394
20241115,141000,5034938805,4550,4550,4550,4545,1701
20241115,140900,5027199445,4550,4535,4550,4535,2648
20241115,140800,5015159695,4535,4530,4535,4530,58
20241115,140700,5014896915,4545,4535,4545,4530,5
20241115,140600,5014874245,4530,4545,4550,4530,1740
20241115,140500,5006961695,4545,4530,4545,4530,2005
20241115,140400,4997861045,4525,4525,4525,4525,1985
20241115,140300,4988878920,4530,4530,4530,4525,285
20241115,140200,4987588655,4530,4530,4535,4525,445
20241115,140100,4985573185,4530,4525,4530,4525,2005
20241115,140000,4976490635,4525,4525,4530,4525,1016
20241115,135900,4971893210,4525,4525,4525,4510,889
20241115,135800,4967875490,4525,4520,4525,4505,2082
20241115,135700,4958475290,4505,4510,4510,4505,20
20241115,135600,4958385165,4505,4525,4525,4505,110
20241115,135500,4957889415,4525,4515,4525,4505,2386
20241115,135400,4947105065,4510,4520,4520,4510,710
20241115,135300,4943900540,4520,4515,4520,4515,1083
20241115,135200,4939010690,4515,4505,4515,4505,842
20241115,135100,4935210930,4500,4500,4500,4495,556
20241115,135000,4932708975,4495,4510,4510,4495,145
20241115,134900,4932057075,4510,4505,4520,4505,4013
20241115,134800,4913962415,4505,4500,4505,4500,1016
20241115,134700,4909387840,4495,4495,4500,4495,924
20241115,134600,4905232430,4490,4495,4495,4490,8
20241115,134500,4905196505,4490,4490,4490,4490,0
20241115,134400,4905196505,4490,4490,4490,4490,80
20241115,134300,4904837305,4490,4480,4490,4480,651
20241115,134200,4901917240,4480,4480,4480,4480,50
20241115,134100,4901693240,4480,4470,4480,4470,29
20241115,134000,4901563335,4465,4470,4470,4465,203
20241115,133900,4900656930,4470,4465,4470,4465,3
20241115,133800,4900643530,4465,4465,4465,4465,185
20241115,133700,4899817505,4465,4465,4465,4465,850
20241115,133600,4896022255,4465,4480,4480,4465,426
20241115,133500,4894119835,4480,4480,4480,4480,135
20241115,133400,4893515035,4465,4465,4465,4465,11
20241115,133300,4893465920,4480,4480,4480,4465,376
20241115,133200,4891783975,4485,4485,4485,4485,51
20241115,133100,4891555240,4460,4445,4475,4440,1276
20241115,133000,4885875610,4445,4435,4445,4435,1055
20241115,132900,4881191630,4440,4450,4450,4440,606
20241115,132800,4878500715,4450,4445,4450,4445,801
20241115,132700,4874939265,4450,4455,4455,4450,117
20241115,132600,4874418610,4450,4455,4455,4445,885
20241115,132500,4870480515,4455,4465,4465,4450,9490
20241115,132400,4828124165,4470,4475,4475,4470,771
20241115,132300,4824677640,4470,4475,4475,4470,313
20241115,132200,4823277595,4475,4475,4475,4470,1350
20241115,132100,4817240585,4475,4470,4475,4470,71
20241115,132000,4816923010,4475,4475,4475,4470,46
20241115,131900,4816717380,4475,4475,4475,4475,154
20241115,131800,4816028230,4470,4480,4480,4470,481
20241115,131700,4813875285,4475,4475,4475,4470,1857
20241115,131600,4805568990,4470,4480,4490,4470,2382
20241115,131500,4794908745,4490,4490,4490,4490,3
20241115,131400,4794895275,4480,4490,4490,4480,583
20241115,131300,4792279650,4495,4495,4495,4495,1
20241115,131200,4792275155,4495,4495,4495,4490,64
20241115,131100,4791987515,4495,4500,4500,4495,1634
20241115,131000,4784639510,4500,4500,4505,4495,981
20241115,130900,4780223940,4500,4495,4500,4495,356
20241115,130800,4778622330,4495,4485,4495,4485,43
20241115,130700,4778429155,4485,4490,4490,4485,344
20241115,130600,4776884680,4490,4495,4495,4490,230
20241115,130500,4775851715,4495,4495,4495,4495,87
20241115,130400,4775460650,4495,4500,4500,4495,133
20241115,130300,4774862615,4500,4495,4500,4475,1245
20241115,130200,4769284525,4495,4490,4495,4480,2900
20241115,130100,4756278565,4495,4515,4515,4495,6096
20241115,130000,4728794280,4515,4510,4515,4510,356
20241115,125900,4727188480,4510,4510,4520,4510,501
20241115,125800,4724928860,4515,4495,4515,4495,2321
20241115,125700,4714466985,4495,4495,4500,4495,432
20241115,125600,4712523795,4500,4500,4500,4500,1119
20241115,125500,4707488295,4500,4495,4500,4495,110
20241115,125400,4706993830,4500,4495,4500,4480,1435
20241115,125300,4700552865,4495,4490,4500,4480,1324
20241115,125200,4694607235,4485,4485,4490,4480,170
20241115,125100,4693844780,4490,4490,4490,4475,5
20241115,125000,4693822360,4490,4475,4490,4475,1361
20241115,124900,4687723595,4480,4470,4480,4470,480
20241115,124800,4685575910,4470,4470,4480,4470,250
20241115,124700,4684458370,4480,4480,4485,4465,676
20241115,124600,4681431490,4485,4470,4485,4460,1073
20241115,124500,4676640640,4490,4470,4495,4465,518
20241115,124400,4674323465,4495,4485,4495,4485,64
20241115,124300,4674036295,4485,4495,4500,4460,1619
20241115,124200,4666799735,4500,4500,4505,4485,3698
20241115,124100,4650195705,4485,4495,4495,4485,1737
20241115,124000,4642405250,4485,4500,4510,4485,6350
20241115,123900,4613809935,4500,4495,4505,4495,5988
20241115,123800,4586868155,4495,4495,4495,4490,2630
20241115,123700,4575052775,4495,4490,4495,4485,948
20241115,123600,4570795530,4490,4475,4490,4475,4126
20241115,123500,4552310040,4460,4445,4470,4445,6520
20241115,123400,4523245205,4435,4450,4450,4435,1236
20241115,123300,4517756240,4445,4425,4445,4425,12150
20241115,123200,4463964545,4425,4420,4430,4420,1863
20241115,123100,4455715085,4415,4405,4415,4405,1512
20241115,123000,4449042960,4410,4415,4415,4405,1814
20241115,122900,4441039540,4415,4400,4415,4395,1705
20241115,122800,4433523995,4395,4400,4400,4395,443
20241115,122700,4431574800,4400,4400,4400,4395,68
20241115,122600,4431275770,4400,4400,4400,4390,1671
20241115,122500,4423924685,4400,4395,4405,4395,527
20241115,122400,4421605805,4395,4395,4395,4395,55
20241115,122300,4421364080,4390,4380,4400,4380,204
20241115,122200,4420468470,4400,4380,4400,4375,1446
20241115,122100,4414120720,4385,4380,4385,4370,966
20241115,122000,4409889455,4370,4370,4370,4370,456
20241115,121900,4407896735,4380,4375,4380,4355,4219
20241115,121800,4389481630,4375,4385,4385,4375,220
20241115,121700,4388519000,4385,4385,4385,4385,28
20241115,121600,4388396220,4390,4385,4395,4385,956
20241115,121500,4384202225,4360,4360,4360,4360,1
20241115,121400,4384197865,4355,4370,4380,4355,963
20241115,121300,4379990970,4380,4370,4380,4355,1655
20241115,121200,4372773945,4380,4375,4380,4375,15
20241115,121100,4372708255,4365,4360,4365,4360,322
20241115,121000,4371302775,4365,4355,4365,4355,784
20241115,120900,4367883555,4355,4365,4365,4355,120
20241115,120800,4367359955,4365,4365,4365,4365,2
20241115,120700,4367351225,4350,4355,4370,4345,12757
20241115,120600,4311845980,4355,4380,4380,4355,6478
20241115,120500,4283566155,4375,4375,4375,4375,900
20241115,120400,4279628655,4375,4375,4375,4375,130
20241115,120300,4279059905,4375,4380,4380,4375,1123
20241115,120200,4274141260,4380,4385,4385,4380,1770
20241115,120100,4266381655,4390,4405,4405,4390,991
20241115,120000,4262021830,4410,4405,4410,4405,352
20241115,115900,4260469665,4400,4400,4400,4385,2080
20241115,115800,4251320065,4410,4380,4410,4380,168
20241115,115700,4250582335,4380,4400,4420,4380,3290
20241115,115600,4236087790,4370,4415,4415,4370,344
20241115,115500,4234574905,4415,4365,4415,4365,11129
20241115,115400,4185658400,4370,4365,4370,4365,520
20241115,115300,4183388595,4360,4365,4365,4360,132
20241115,115200,4182813070,4360,4350,4360,4350,3343
20241115,115100,4168240020,4350,4355,4360,4345,1983
20241115,115000,4159611635,4355,4355,4355,4350,1148
20241115,114900,4154613345,4355,4355,4355,4350,6504
20241115,114800,4126316930,4355,4355,4355,4350,967
20241115,114700,4122107145,4355,4350,4355,4350,531
20241115,114600,4119794775,4350,4375,4385,4350,4890
20241115,114500,4098455545,4375,4360,4380,4360,410
20241115,114400,4096664180,4355,4365,4365,4355,753
20241115,114300,4093384135,4355,4360,4365,4355,1369
20241115,114200,4087421005,4360,4360,4360,4360,50
20241115,114100,4087203005,4365,4365,4370,4350,2584
20241115,114000,4075945675,4360,4360,4360,4360,4
20241115,113900,4075928235,4370,4355,4370,4355,1441
20241115,113800,4069637615,4355,4365,4365,4355,629
20241115,113700,4066893235,4365,4355,4365,4355,48
20241115,113600,4066684000,4355,4365,4365,4355,1445
20241115,113500,4060388225,4360,4365,4365,4360,205
20241115,113400,4059493410,4355,4360,4360,4350,10717
20241115,113300,4012860295,4380,4360,4380,4350,2882
20241115,113200,4000303855,4380,4385,4385,4360,344
20241115,113100,3998797265,4390,4355,4395,4350,2345
20241115,113000,3988562770,4355,4355,4355,4350,1201
20241115,112900,3983332465,4355,4355,4355,4355,500
20241115,112800,3981154965,4355,4355,4355,4355,740
20241115,112700,3977932265,4355,4365,4370,4355,234
20241115,112600,3976911045,4365,4365,4365,4355,376
20241115,112500,3975271355,4365,4350,4365,4350,1888
20241115,112400,3967040490,4350,4350,4355,4350,6490
20241115,112300,3938789755,4355,4350,4355,4350,1910
20241115,112200,3930481055,4350,4355,4355,4350,1779
20241115,112100,3922740680,4355,4355,4365,4355,399
20241115,112000,3921002925,4355,4360,4365,4350,15716
20241115,111900,3852580970,4365,4365,4365,4360,264
20241115,111800,3851429500,4365,4370,4370,4360,1145
20241115,111700,3846431545,4370,4365,4375,4360,143
20241115,111600,3845806990,4365,4365,4365,4360,1223
20241115,111500,3840468780,4360,4360,4365,4360,392
20241115,111400,3838757865,4355,4360,4360,4355,781
20241115,111300,3835353305,4355,4355,4360,4355,1693
20241115,111200,3827979730,4355,4360,4360,4355,187
20241115,111100,3827165310,4355,4355,4360,4355,5365
20241115,111000,3803800515,4360,4355,4360,4355,363
20241115,110900,3802219365,4350,4355,4355,4350,2680
20241115,110800,3790557935,4350,4365,4365,4350,12167
20241115,110700,3737541390,4365,4365,4365,4360,879
20241115,110600,3733705520,4365,4375,4375,4360,4000
20241115,110500,3716238715,4375,4385,4385,4370,93
20241115,110400,3715832055,4385,4365,4390,4365,263
20241115,110300,3714681990,4370,4375,4375,4370,627
20241115,110200,3711941915,4375,4385,4385,4370,4933
20241115,110100,3690357040,4385,4405,4405,4385,2601
20241115,110000,3678915530,4400,4395,4400,4395,5556
20241115,105900,3654470050,4395,4395,4400,4390,752
20241115,105800,3651164970,4385,4385,4390,4385,604
20241115,105700,3648515375,4390,4390,4395,4390,944
20241115,105600,3644369215,4395,4395,4400,4390,1007
20241115,105500,3639944910,4385,4395,4400,4380,984
20241115,105400,3635625890,4395,4395,4400,4375,626
20241115,105300,3632875590,4400,4375,4400,4370,1970
20241115,105200,3624253330,4375,4370,4375,4360,2442
20241115,105100,3613583300,4375,4365,4375,4365,2
20241115,105000,3613574560,4360,4360,4360,4360,23
20241115,104900,3613474280,4380,4355,4380,4350,1773
20241115,104800,3605747510,4355,4365,4365,4350,1722
20241115,104700,3598246100,4355,4380,4380,4355,30716
20241115,104600,3464179215,4380,4375,4380,4375,265
20241115,104500,3463019685,4370,4375,4375,4370,701
20241115,104400,3459954665,4375,4380,4380,4370,4854
20241115,104300,3438727625,4380,4390,4390,4380,795
20241115,104200,3435245505,4390,4385,4400,4375,2065
20241115,104100,3426195635,4395,4400,4400,4390,825
20241115,104000,3422568760,4400,4385,4400,4385,377
20241115,103900,3420911425,4390,4380,4390,4380,221
20241115,103800,3419941320,4380,4375,4395,4375,1252
20241115,103700,3414453635,4375,4395,4395,4375,2056
20241115,103600,3405439865,4395,4385,4395,4380,1003
20241115,103500,3401033780,4395,4395,4395,4385,388
20241115,103400,3399331970,4390,4400,4400,4390,1777
20241115,103300,3391528095,4395,4390,4395,4390,398
20241115,103200,3389778935,4385,4385,4390,4380,378
20241115,103100,3388122490,4380,4380,4390,4380,984
20241115,103000,3383807785,4380,4375,4385,4375,381
20241115,102900,3382140390,4385,4375,4385,4375,465
20241115,102800,3380101375,4370,4370,4375,4365,1494
20241115,102700,3373572145,4375,4375,4380,4370,1554
20241115,102600,3366776190,4375,4395,4400,4360,3689
20241115,102500,3350638330,4395,4400,4400,4385,452
20241115,102400,3348653550,4400,4410,4415,4400,672
20241115,102300,3345696235,4405,4365,4405,4365,11411
20241115,102200,3295527765,4380,4360,4380,4360,340
20241115,102100,3294043705,4360,4400,4400,4360,1291
20241115,102000,3288402950,4400,4360,4400,4360,1362
20241115,101900,3282429425,4360,4380,4380,4350,24009
20241115,101800,3177615075,4375,4380,4380,4375,3679
20241115,101700,3161515620,4380,4380,4385,4380,730
20241115,101600,3158315940,4380,4370,4390,4370,1149
20241115,101500,3153281645,4370,4375,4380,4370,3030
20241115,101400,3140030415,4375,4375,4385,4370,3863
20241115,101300,3123124660,4375,4370,4380,4370,4444
20241115,101200,3103689310,4370,4385,4385,4365,4347
20241115,101100,3084668940,4400,4395,4400,4385,1919
20241115,101000,3076228890,4400,4380,4405,4380,1041
20241115,100900,3071648800,4400,4380,4400,4380,4122
20241115,100800,3053584545,4390,4380,4390,4375,3642
20241115,100700,3037630345,4380,4375,4400,4375,11230
20241115,100600,2988438565,4395,4380,4395,4360,9265
20241115,100500,2947939900,4390,4430,4430,4380,23683
20241115,100400,2843754975,4435,4430,4435,4415,1381
20241115,100300,2837648105,4410,4430,4430,4405,6908
20241115,100200,2807168650,4435,4415,4435,4405,7865
20241115,100100,2772468285,4415,4430,4440,4405,11405
20241115,100000,2722148455,4430,4415,4455,4410,5309
20241115,095900,2698706235,4410,4450,4455,4410,12370
20241115,095800,2643892770,4450,4460,4465,4450,11477
20241115,095700,2592783375,4460,4485,4495,4460,11816
20241115,095600,2539949990,4485,4490,4500,4480,7200
20241115,095500,2507644565,4500,4545,4545,4495,14542
20241115,095400,2442077250,4545,4525,4545,4520,90
20241115,095300,2441669265,4520,4515,4535,4515,2610
20241115,095200,2429874760,4530,4530,4530,4515,1957
20241115,095100,2421013400,4525,4520,4530,4510,7997
20241115,095000,2384876535,4520,4510,4525,4510,302
20241115,094900,2383512540,4510,4515,4520,4510,1002
20241115,094800,2378989255,4515,4525,4525,4510,2266
20241115,094700,2368751210,4520,4520,4540,4515,3222
20241115,094600,2354167455,4550,4540,4555,4520,951
20241115,094500,2349843600,4540,4495,4540,4490,2071
20241115,094400,2340502175,4490,4490,4525,4490,1403
20241115,094300,2334172645,4480,4480,4490,4465,4808
20241115,094200,2312646735,4480,4550,4550,4480,17183
20241115,094100,2235369455,4520,4530,4530,4520,1837
20241115,094000,2227057820,4550,4525,4550,4520,2945
20241115,093900,2213730975,4520,4550,4550,4520,3796
20241115,093800,2196543330,4550,4550,4550,4530,8441
20241115,093700,2158190030,4575,4565,4585,4550,5300
20241115,093600,2134050660,4560,4570,4590,4560,2500
20241115,093500,2122641155,4565,4575,4595,4565,2631
20241115,093400,2110585030,4570,4575,4585,4570,8598
20241115,093300,2071251785,4575,4590,4590,4570,5664
20241115,093200,2045300290,4590,4590,4600,4585,1618
20241115,093100,2037877570,4605,4610,4610,4585,3923
20241115,093000,2019870030,4620,4625,4625,4595,14104
20241115,092900,1954921115,4625,4635,4635,4625,2958
20241115,092800,1941229645,4630,4650,4650,4630,2085
20241115,092700,1931537760,4650,4640,4655,4625,4400
20241115,092600,1911111270,4625,4645,4645,4625,2256
20241115,092500,1900668590,4645,4660,4660,4635,5709
20241115,092400,1874136750,4660,4640,4660,4640,3595
20241115,092300,1857402320,4655,4630,4660,4630,5108
20241115,092200,1833664090,4635,4625,4635,4620,1418
20241115,092100,1827105685,4620,4620,4630,4615,6039
20241115,092000,1799195535,4615,4615,4615,4605,1884
20241115,091900,1790502915,4620,4580,4620,4570,4645
20241115,091800,1769161985,4575,4600,4600,4575,3610
20241115,091700,1752603060,4610,4600,4610,4580,3676
20241115,091600,1735760805,4600,4595,4600,4565,11236
20241115,091500,1684263410,4585,4605,4605,4575,1637
20241115,091400,1676750085,4605,4510,4605,4490,11989
20241115,091300,1622195245,4500,4510,4535,4500,6721
20241115,091200,1591895680,4510,4550,4550,4510,7042
20241115,091100,1560053540,4545,4485,4570,4480,10668
20241115,091000,1511700730,4480,4515,4540,4480,19644
20241115,090900,1423316585,4530,4575,4575,4515,25466
20241115,090800,1307408725,4570,4595,4620,4570,16394
20241115,090700,1232276955,4600,4575,4650,4575,7787
20241115,090600,1196398000,4585,4615,4620,4575,32171
20241115,090500,1048729125,4615,4625,4640,4610,10895
20241115,090400,998390500,4630,4690,4695,4620,22598
20241115,090300,893313180,4700,4710,4740,4690,14076
20241115,090200,826980830,4710,4740,4750,4670,18555
20241115,090100,739577385,4710,4795,4845,4700,59370
20241115,090000,456354670,4780,4635,4840,4635,86066