stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,212400,7668701105,3850,3850,3850,3850,22388
20241104,212300,7668701105,3850,3850,3850,3850,0
20241104,212200,7668701105,3850,3850,3850,3850,0
20241104,212100,7668701105,3850,3850,3850,3850,0
20241104,212000,7668701105,3850,3850,3850,3850,0
20241104,211900,7668701105,3850,3850,3850,3850,0
20241104,211800,7668701105,3850,3850,3850,3850,0
20241104,211700,7668701105,3850,3850,3850,3850,0
20241104,211600,7668701105,3850,3850,3850,3850,0
20241104,211500,7668701105,3850,3850,3850,3850,0
20241104,211400,7668701105,3850,3850,3850,3850,0
20241104,211300,7668701105,3850,3850,3850,3850,0
20241104,211200,7668701105,3850,3850,3850,3850,0
20241104,211100,7668701105,3850,3850,3850,3850,0
20241104,211000,7668701105,3850,3850,3850,3850,0
20241104,210900,7668701105,3850,3850,3850,3850,0
20241104,210800,7668701105,3850,3850,3850,3850,0
20241104,210700,7668701105,3850,3850,3850,3850,0
20241104,210600,7668701105,3850,3850,3850,3850,0
20241104,210500,7668701105,3850,3850,3850,3850,0
20241104,210400,7668701105,3850,3850,3850,3850,0
20241104,210300,7668701105,3850,3850,3850,3850,0
20241104,210200,7668701105,3850,3850,3850,3850,0
20241104,210100,7668701105,3850,3850,3850,3850,0
20241104,210000,7668701105,3850,3850,3850,3850,0
20241104,205900,7668701105,3850,3850,3850,3850,0
20241104,205800,7668701105,3850,3850,3850,3850,0
20241104,205700,7668701105,3850,3850,3850,3850,0
20241104,205600,7668701105,3850,3850,3850,3850,0
20241104,205500,7668701105,3850,3850,3850,3850,0
20241104,205400,7668701105,3850,3850,3850,3850,22388
20241104,205300,7668701105,3850,3850,3850,3850,0
20241104,205200,7668701105,3850,3850,3850,3850,0
20241104,205100,7668701105,3850,3850,3850,3850,0
20241104,205000,7668701105,3850,3850,3850,3850,0
20241104,204900,7668701105,3850,3850,3850,3850,0
20241104,204800,7668701105,3850,3850,3850,3850,0
20241104,204700,7668701105,3850,3850,3850,3850,0
20241104,204600,7668701105,3850,3850,3850,3850,0
20241104,204500,7668701105,3850,3850,3850,3850,0
20241104,204400,7668701105,3850,3850,3850,3850,0
20241104,204300,7668701105,3850,3850,3850,3850,0
20241104,204200,7668701105,3850,3850,3850,3850,0
20241104,204100,7668701105,3850,3850,3850,3850,0
20241104,204000,7668701105,3850,3850,3850,3850,0
20241104,203900,7668701105,3850,3850,3850,3850,0
20241104,203800,7668701105,3850,3850,3850,3850,0
20241104,203700,7668701105,3850,3850,3850,3850,0
20241104,203600,7668701105,3850,3850,3850,3850,0
20241104,203500,7668701105,3850,3850,3850,3850,0
20241104,203400,7668701105,3850,3850,3850,3850,0
20241104,203300,7668701105,3850,3850,3850,3850,0
20241104,203200,7668701105,3850,3850,3850,3850,0
20241104,203100,7668701105,3850,3850,3850,3850,0
20241104,203000,7668701105,3850,3850,3850,3850,0
20241104,202900,7668701105,3850,3850,3850,3850,0
20241104,202800,7668701105,3850,3850,3850,3850,0
20241104,202700,7668701105,3850,3850,3850,3850,0
20241104,202600,7668701105,3850,3850,3850,3850,0
20241104,202500,7668701105,3850,3850,3850,3850,0
20241104,202400,7668701105,3850,3850,3850,3850,22388
20241104,202300,7668701105,3850,3850,3850,3850,0
20241104,202200,7668701105,3850,3850,3850,3850,0
20241104,202100,7668701105,3850,3850,3850,3850,0
20241104,202000,7668701105,3850,3850,3850,3850,0
20241104,201900,7668701105,3850,3850,3850,3850,0
20241104,201800,7668701105,3850,3850,3850,3850,0
20241104,201700,7668701105,3850,3850,3850,3850,0
20241104,201600,7668701105,3850,3850,3850,3850,0
20241104,201500,7668701105,3850,3850,3850,3850,0
20241104,201400,7668701105,3850,3850,3850,3850,0
20241104,201300,7668701105,3850,3850,3850,3850,0
20241104,201200,7668701105,3850,3850,3850,3850,0
20241104,201100,7668701105,3850,3850,3850,3850,0
20241104,201000,7668701105,3850,3850,3850,3850,0
20241104,200900,7668701105,3850,3850,3850,3850,0
20241104,200800,7668701105,3850,3850,3850,3850,0
20241104,200700,7668701105,3850,3850,3850,3850,0
20241104,200600,7668701105,3850,3850,3850,3850,0
20241104,200500,7668701105,3850,3850,3850,3850,0
20241104,200400,7668701105,3850,3850,3850,3850,0
20241104,200300,7668701105,3850,3850,3850,3850,0
20241104,200200,7668701105,3850,3850,3850,3850,0
20241104,200100,7668701105,3850,3850,3850,3850,0
20241104,200000,7668701105,3850,3850,3850,3850,0
20241104,195900,7668701105,3850,3850,3850,3850,0
20241104,195800,7668701105,3850,3850,3850,3850,0
20241104,195700,7668701105,3850,3850,3850,3850,0
20241104,195600,7668701105,3850,3850,3850,3850,0
20241104,195500,7668701105,3850,3850,3850,3850,0
20241104,195400,7668701105,3850,3850,3850,3850,22388
20241104,195300,7668701105,3850,3850,3850,3850,0
20241104,195200,7668701105,3850,3850,3850,3850,0
20241104,195100,7668701105,3850,3850,3850,3850,0
20241104,195000,7668701105,3850,3850,3850,3850,0
20241104,194900,7668701105,3850,3850,3850,3850,0
20241104,194800,7668701105,3850,3850,3850,3850,0
20241104,194700,7668701105,3850,3850,3850,3850,0
20241104,194600,7668701105,3850,3850,3850,3850,0
20241104,194500,7668701105,3850,3850,3850,3850,0
20241104,194400,7668701105,3850,3850,3850,3850,0
20241104,194300,7668701105,3850,3850,3850,3850,0
20241104,194200,7668701105,3850,3850,3850,3850,0
20241104,194100,7668701105,3850,3850,3850,3850,0
20241104,194000,7668701105,3850,3850,3850,3850,0
20241104,193900,7668701105,3850,3850,3850,3850,0
20241104,193800,7668701105,3850,3850,3850,3850,0
20241104,193700,7668701105,3850,3850,3850,3850,0
20241104,193600,7668701105,3850,3850,3850,3850,0
20241104,193500,7668701105,3850,3850,3850,3850,0
20241104,193400,7668701105,3850,3850,3850,3850,0
20241104,193300,7668701105,3850,3850,3850,3850,0
20241104,193200,7668701105,3850,3850,3850,3850,0
20241104,193100,7668701105,3850,3850,3850,3850,0
20241104,193000,7668701105,3850,3850,3850,3850,0
20241104,192900,7668701105,3850,3850,3850,3850,0
20241104,192800,7668701105,3850,3850,3850,3850,0
20241104,192700,7668701105,3850,3850,3850,3850,0
20241104,192600,7668701105,3850,3850,3850,3850,0
20241104,192500,7668701105,3850,3850,3850,3850,0
20241104,192400,7668701105,3850,3850,3850,3850,22388
20241104,192300,7668701105,3850,3850,3850,3850,0
20241104,192200,7668701105,3850,3850,3850,3850,0
20241104,192100,7668701105,3850,3850,3850,3850,0
20241104,192000,7668701105,3850,3850,3850,3850,0
20241104,191900,7668701105,3850,3850,3850,3850,0
20241104,191800,7668701105,3850,3850,3850,3850,0
20241104,191700,7668701105,3850,3850,3850,3850,0
20241104,191600,7668701105,3850,3850,3850,3850,0
20241104,191500,7668701105,3850,3850,3850,3850,0
20241104,191400,7668701105,3850,3850,3850,3850,0
20241104,191300,7668701105,3850,3850,3850,3850,0
20241104,191200,7668701105,3850,3850,3850,3850,0
20241104,191100,7668701105,3850,3850,3850,3850,0
20241104,191000,7668701105,3850,3850,3850,3850,0
20241104,190900,7668701105,3850,3850,3850,3850,0
20241104,190800,7668701105,3850,3850,3850,3850,0
20241104,190700,7668701105,3850,3850,3850,3850,0
20241104,190600,7668701105,3850,3850,3850,3850,0
20241104,190500,7668701105,3850,3850,3850,3850,0
20241104,190400,7668701105,3850,3850,3850,3850,0
20241104,190300,7668701105,3850,3850,3850,3850,0
20241104,190200,7668701105,3850,3850,3850,3850,0
20241104,190100,7668701105,3850,3850,3850,3850,0
20241104,190000,7668701105,3850,3850,3850,3850,0
20241104,185900,7668701105,3850,3850,3850,3850,0
20241104,185800,7668701105,3850,3850,3850,3850,0
20241104,185700,7668701105,3850,3850,3850,3850,0
20241104,185600,7668701105,3850,3850,3850,3850,0
20241104,185500,7668701105,3850,3850,3850,3850,0
20241104,185400,7668701105,3850,3850,3850,3850,22388
20241104,185300,7668701105,3850,3850,3850,3850,0
20241104,185200,7668701105,3850,3850,3850,3850,0
20241104,185100,7668701105,3850,3850,3850,3850,0
20241104,185000,7668701105,3850,3850,3850,3850,0
20241104,184900,7668701105,3850,3850,3850,3850,0
20241104,184800,7668701105,3850,3850,3850,3850,0
20241104,184700,7668701105,3850,3850,3850,3850,0
20241104,184600,7668701105,3850,3850,3850,3850,0
20241104,184500,7668701105,3850,3850,3850,3850,0
20241104,184400,7668701105,3850,3850,3850,3850,0
20241104,184300,7668701105,3850,3850,3850,3850,0
20241104,184200,7668701105,3850,3850,3850,3850,0
20241104,184100,7668701105,3850,3850,3850,3850,0
20241104,184000,7668701105,3850,3850,3850,3850,0
20241104,183900,7668701105,3850,3850,3850,3850,0
20241104,183800,7668701105,3850,3850,3850,3850,0
20241104,183700,7668701105,3850,3850,3850,3850,0
20241104,183600,7668701105,3850,3850,3850,3850,0
20241104,183500,7668701105,3850,3850,3850,3850,0
20241104,183400,7668701105,3850,3850,3850,3850,0
20241104,183300,7668701105,3850,3850,3850,3850,0
20241104,183200,7668701105,3850,3850,3850,3850,0
20241104,183100,7668701105,3850,3850,3850,3850,0
20241104,183000,7668701105,3850,3850,3850,3850,0
20241104,182900,7668701105,3850,3850,3850,3850,0
20241104,182800,7668701105,3850,3850,3850,3850,0
20241104,182700,7668701105,3850,3850,3850,3850,0
20241104,182600,7668701105,3850,3850,3850,3850,0
20241104,182500,7668701105,3850,3850,3850,3850,0
20241104,182400,7668701105,3850,3850,3850,3850,22388
20241104,182300,7668701105,3850,3850,3850,3850,0
20241104,182200,7668701105,3850,3850,3850,3850,0
20241104,182100,7668701105,3850,3850,3850,3850,0
20241104,182000,7668701105,3850,3850,3850,3850,0
20241104,181900,7668701105,3850,3850,3850,3850,0
20241104,181800,7668701105,3850,3850,3850,3850,0
20241104,181700,7668701105,3850,3850,3850,3850,0
20241104,181600,7668701105,3850,3850,3850,3850,0
20241104,181500,7668701105,3850,3850,3850,3850,0
20241104,181400,7668701105,3850,3850,3850,3850,0
20241104,181300,7668701105,3850,3850,3850,3850,0
20241104,181200,7668701105,3850,3850,3850,3850,0
20241104,181100,7668701105,3850,3850,3850,3850,0
20241104,181000,7668701105,3850,3850,3850,3850,0
20241104,180900,7668701105,3850,3850,3850,3850,0
20241104,180800,7668701105,3850,3850,3850,3850,0
20241104,180700,7668701105,3850,3850,3850,3850,0
20241104,180600,7668701105,3850,3850,3850,3850,0
20241104,180500,7668701105,3850,3850,3850,3850,0
20241104,180400,7668701105,3850,3850,3850,3850,0
20241104,180300,7668701105,3850,3850,3850,3850,0
20241104,180200,7668701105,3850,3850,3850,3850,0
20241104,180100,7668701105,3850,3850,3850,3850,0
20241104,180000,7668701105,3850,3850,3850,3850,0
20241104,175900,7668701105,3850,3850,3850,3850,0
20241104,175800,7668701105,3850,3850,3850,3850,0
20241104,175700,7668701105,3850,3850,3850,3850,0
20241104,175600,7668701105,3850,3850,3850,3850,0
20241104,175500,7668701105,3850,3850,3850,3850,0
20241104,175400,7668701105,3850,3850,3850,3850,22388
20241104,175300,7668701105,3850,3850,3850,3850,0
20241104,175200,7668701105,3850,3850,3850,3850,0
20241104,175100,7668701105,3850,3850,3850,3850,0
20241104,175000,7668701105,3850,3850,3850,3850,0
20241104,174900,7668701105,3850,3850,3850,3850,0
20241104,174800,7668701105,3850,3850,3850,3850,0
20241104,174700,7668701105,3850,3850,3850,3850,0
20241104,174600,7668701105,3850,3850,3850,3850,0
20241104,174500,7668701105,3850,3850,3850,3850,0
20241104,174400,7668701105,3850,3850,3850,3850,0
20241104,174300,7668701105,3850,3850,3850,3850,0
20241104,174200,7668701105,3850,3850,3850,3850,0
20241104,174100,7668701105,3850,3850,3850,3850,0
20241104,174000,7668701105,3850,3850,3850,3850,0
20241104,173900,7668701105,3850,3850,3850,3850,0
20241104,173800,7668701105,3850,3850,3850,3850,0
20241104,173700,7668701105,3850,3850,3850,3850,0
20241104,173600,7668701105,3850,3850,3850,3850,0
20241104,173500,7668701105,3850,3850,3850,3850,0
20241104,173400,7668701105,3850,3850,3850,3850,0
20241104,173300,7668701105,3850,3850,3850,3850,0
20241104,173200,7668701105,3850,3850,3850,3850,0
20241104,173100,7668701105,3850,3850,3850,3850,0
20241104,173000,7668701105,3850,3850,3850,3850,0
20241104,172900,7668701105,3850,3850,3850,3850,0
20241104,172800,7668701105,3850,3850,3850,3850,0
20241104,172700,7668701105,3850,3850,3850,3850,0
20241104,172600,7668701105,3850,3850,3850,3850,0
20241104,172500,7668701105,3850,3850,3850,3850,0
20241104,172400,7668701105,3850,3850,3850,3850,22388
20241104,172300,7668701105,3850,3850,3850,3850,0
20241104,172200,7668701105,3850,3850,3850,3850,0
20241104,172100,7668701105,3850,3850,3850,3850,0
20241104,172000,7668701105,3850,3850,3850,3850,0
20241104,171900,7668701105,3850,3850,3850,3850,0
20241104,171800,7668701105,3850,3850,3850,3850,0
20241104,171700,7668701105,3850,3850,3850,3850,0
20241104,171600,7668701105,3850,3850,3850,3850,0
20241104,171500,7668701105,3850,3850,3850,3850,0
20241104,171400,7668701105,3850,3850,3850,3850,0
20241104,171300,7668701105,3850,3850,3850,3850,0
20241104,171200,7668701105,3850,3850,3850,3850,0
20241104,171100,7668701105,3850,3850,3850,3850,0
20241104,171000,7668701105,3850,3850,3850,3850,0
20241104,170900,7668701105,3850,3850,3850,3850,0
20241104,170800,7668701105,3850,3850,3850,3850,0
20241104,170700,7668701105,3850,3850,3850,3850,0
20241104,170600,7668701105,3850,3850,3850,3850,0
20241104,170500,7668701105,3850,3850,3850,3850,0
20241104,170400,7668701105,3850,3850,3850,3850,0
20241104,170300,7668701105,3850,3850,3850,3850,0
20241104,170200,7668701105,3850,3850,3850,3850,0
20241104,170100,7668701105,3850,3850,3850,3850,0
20241104,170000,7668701105,3850,3850,3850,3850,0
20241104,165900,7668701105,3850,3850,3850,3850,0
20241104,165800,7668701105,3850,3850,3850,3850,0
20241104,165700,7668701105,3850,3850,3850,3850,0
20241104,165600,7668701105,3850,3850,3850,3850,0
20241104,165500,7668701105,3850,3850,3850,3850,0
20241104,165400,7668701105,3850,3850,3850,3850,22388
20241104,165300,7668701105,3850,3850,3850,3850,0
20241104,165200,7668701105,3850,3850,3850,3850,0
20241104,165100,7668701105,3850,3850,3850,3850,0
20241104,165000,7668701105,3850,3850,3850,3850,0
20241104,164900,7668701105,3850,3850,3850,3850,0
20241104,164800,7668701105,3850,3850,3850,3850,0
20241104,164700,7668701105,3850,3850,3850,3850,0
20241104,164600,7668701105,3850,3850,3850,3850,0
20241104,164500,7668701105,3850,3850,3850,3850,0
20241104,164400,7668701105,3850,3850,3850,3850,0
20241104,164300,7668701105,3850,3850,3850,3850,0
20241104,164200,7668701105,3850,3850,3850,3850,0
20241104,164100,7668701105,3850,3850,3850,3850,0
20241104,164000,7668701105,3850,3850,3850,3850,0
20241104,163900,7668701105,3850,3850,3850,3850,0
20241104,163800,7668701105,3850,3850,3850,3850,0
20241104,163700,7668701105,3850,3850,3850,3850,0
20241104,163600,7668701105,3850,3850,3850,3850,0
20241104,163500,7668701105,3850,3850,3850,3850,0
20241104,163400,7668701105,3850,3850,3850,3850,0
20241104,163300,7668701105,3850,3850,3850,3850,0
20241104,163200,7668701105,3850,3850,3850,3850,0
20241104,163100,7668701105,3850,3850,3850,3850,0
20241104,163000,7668701105,3850,3850,3850,3850,0
20241104,162900,7668701105,3850,3850,3850,3850,0
20241104,162800,7668701105,3850,3850,3850,3850,0
20241104,162700,7668701105,3850,3850,3850,3850,0
20241104,162600,7668701105,3850,3850,3850,3850,0
20241104,162500,7668701105,3850,3850,3850,3850,0
20241104,162400,7668701105,3850,3850,3850,3850,22388
20241104,162300,7668701105,3850,3850,3850,3850,0
20241104,162200,7668701105,3850,3850,3850,3850,0
20241104,162100,7668701105,3850,3850,3850,3850,0
20241104,162000,7668701105,3850,3850,3850,3850,0
20241104,161900,7668701105,3850,3850,3850,3850,0
20241104,161800,7668701105,3850,3850,3850,3850,0
20241104,161700,7668701105,3850,3850,3850,3850,0
20241104,161600,7668701105,3850,3850,3850,3850,0
20241104,161500,7668701105,3850,3850,3850,3850,0
20241104,161400,7668701105,3850,3850,3850,3850,0
20241104,161300,7668701105,3850,3850,3850,3850,0
20241104,161200,7668701105,3850,3850,3850,3850,0
20241104,161100,7668701105,3850,3850,3850,3850,0
20241104,161000,7668701105,3850,3850,3850,3850,0
20241104,160900,7668701105,3850,3850,3850,3850,0
20241104,160800,7668701105,3850,3850,3850,3850,0
20241104,160700,7668701105,3850,3850,3850,3850,0
20241104,160600,7668701105,3850,3850,3850,3850,0
20241104,160500,7668701105,3850,3850,3850,3850,0
20241104,160400,7668701105,3850,3850,3850,3850,0
20241104,160300,7668701105,3850,3850,3850,3850,0
20241104,160200,7668701105,3850,3850,3850,3850,0
20241104,160100,7668701105,3850,3850,3850,3850,0
20241104,160000,7668701105,3850,3850,3850,3850,0
20241104,155900,7668701105,3850,3850,3850,3850,0
20241104,155800,7668701105,3850,3850,3850,3850,0
20241104,155700,7668701105,3850,3850,3850,3850,0
20241104,155600,7668701105,3850,3850,3850,3850,0
20241104,155500,7668701105,3850,3850,3850,3850,0
20241104,155400,7668701105,3850,3850,3850,3850,22388
20241104,155300,7668701105,3850,3850,3850,3850,0
20241104,155200,7668701105,3850,3850,3850,3850,0
20241104,155100,7668701105,3850,3850,3850,3850,0
20241104,155000,7668701105,3850,3850,3850,3850,0
20241104,154900,7668701105,3850,3850,3850,3850,0
20241104,154800,7668701105,3850,3850,3850,3850,0
20241104,154700,7668701105,3850,3850,3850,3850,0
20241104,154600,7668701105,3850,3850,3850,3850,0
20241104,154500,7668701105,3850,3850,3850,3850,0
20241104,154400,7668701105,3850,3850,3850,3850,0
20241104,154300,7668701105,3850,3850,3850,3850,0
20241104,154200,7668701105,3850,3850,3850,3850,0
20241104,154100,7668701105,3850,3850,3850,3850,0
20241104,154000,7668701105,3850,3850,3850,3850,0
20241104,153900,7668701105,3850,3850,3850,3850,0
20241104,153800,7668701105,3850,3850,3850,3850,0
20241104,153700,7668701105,3850,3850,3850,3850,0
20241104,153600,7668701105,3850,3850,3850,3850,0
20241104,153500,7668701105,3850,3850,3850,3850,0
20241104,153400,7668701105,3850,3850,3850,3850,0
20241104,153300,7668701105,3850,3850,3850,3850,0
20241104,153200,7668701105,3850,3850,3850,3850,0
20241104,153100,7668701105,3850,3850,3850,3850,0
20241104,153000,7668701105,3850,3850,3850,3850,22388
20241104,152900,7582507305,3850,3850,3850,3850,0
20241104,152800,7582507305,3850,3850,3850,3850,0
20241104,152700,7582507305,3850,3850,3850,3850,0
20241104,152600,7582507305,3850,3850,3850,3850,0
20241104,152500,7582507305,3850,3850,3850,3850,0
20241104,152400,7582507305,3850,3850,3850,3850,0
20241104,152300,7582507305,3850,3850,3850,3850,0
20241104,152200,7582507305,3850,3850,3850,3850,0
20241104,152100,7582507305,3850,3850,3850,3850,0
20241104,152000,7582507305,3850,3850,3850,3850,0
20241104,151900,7582507305,3850,3850,3875,3850,6222
20241104,151800,7558504720,3850,3860,3880,3840,13530
20241104,151700,7506332530,3860,3855,3865,3840,5639
20241104,151600,7484568970,3860,3855,3860,3830,4925
20241104,151500,7465666975,3850,3855,3855,3825,3262
20241104,151400,7453153025,3825,3860,3860,3825,15774
20241104,151300,7392608645,3860,3860,3870,3855,5434
20241104,151200,7371607420,3860,3865,3865,3860,1131
20241104,151100,7367238980,3865,3870,3870,3865,1461
20241104,151000,7361590575,3865,3870,3870,3850,16507
20241104,150900,7297948705,3860,3860,3880,3855,1493
20241104,150800,7292185345,3860,3860,3875,3845,4694
20241104,150700,7274073280,3870,3865,3870,3835,7750
20241104,150600,7244261135,3875,3860,3880,3850,2433
20241104,150500,7234848270,3865,3860,3875,3845,9007
20241104,150400,7200100625,3860,3860,3875,3860,2067
20241104,150300,7192121855,3860,3875,3875,3860,2834
20241104,150200,7181158175,3875,3875,3880,3875,541
20241104,150100,7179060105,3870,3895,3895,3855,10785
20241104,150000,7137310000,3895,3900,3900,3895,662
20241104,145900,7134729260,3900,3900,3900,3900,133
20241104,145800,7134210560,3905,3905,3905,3900,3101
20241104,145700,7122113750,3905,3905,3905,3905,1148
20241104,145600,7117630810,3920,3905,3920,3900,554
20241104,145500,7115465980,3905,3885,3905,3885,2423
20241104,145400,7106023435,3880,3890,3895,3880,2476
20241104,145300,7096404025,3885,3895,3895,3885,1081
20241104,145200,7092203820,3890,3895,3900,3885,1858
20241104,145100,7084976200,3895,3900,3900,3885,432
20241104,145000,7083296795,3890,3890,3900,3875,6375
20241104,144900,7058519455,3895,3895,3895,3875,3243
20241104,144800,7045923845,3900,3895,3900,3885,2451
20241104,144700,7036398365,3895,3900,3900,3885,5164
20241104,144600,7016312235,3900,3910,3910,3900,2796
20241104,144500,7005401635,3915,3900,3915,3900,1198
20241104,144400,7000727830,3905,3915,3915,3900,8195
20241104,144300,6968716100,3915,3930,3930,3915,3744
20241104,144200,6954039695,3940,3930,3940,3930,125
20241104,144100,6953548405,3925,3945,3950,3925,2322
20241104,144000,6944417810,3950,3950,3950,3940,695
20241104,143900,6941677105,3945,3945,3945,3945,427
20241104,143800,6939992590,3950,3940,3955,3935,223
20241104,143700,6939113245,3935,3930,3955,3930,144
20241104,143600,6938546500,3935,3935,3935,3935,830
20241104,143500,6935280450,3935,3935,3935,3925,479
20241104,143400,6933396945,3935,3930,3935,3930,166
20241104,143300,6932744560,3930,3930,3930,3925,555
20241104,143200,6930563510,3930,3925,3930,3915,1467
20241104,143100,6924818155,3915,3930,3930,3915,2138
20241104,143000,6916431040,3920,3915,3930,3915,941
20241104,142900,6912743300,3925,3920,3925,3915,1312
20241104,142800,6907600180,3915,3915,3920,3910,2706
20241104,142700,6897010875,3920,3925,3925,3920,315
20241104,142600,6895774515,3925,3920,3930,3905,7889
20241104,142500,6864921860,3930,3925,3935,3920,9655
20241104,142400,6827005150,3925,3945,3945,3925,3765
20241104,142300,6812196590,3935,3935,3950,3935,405
20241104,142200,6810600955,3950,3940,3955,3935,1871
20241104,142100,6803227015,3940,3960,3960,3940,816
20241104,142000,6800009200,3960,3945,3965,3940,691
20241104,141900,6797283620,3945,3940,3970,3940,969
20241104,141800,6793458045,3940,3940,3970,3930,4694
20241104,141700,6774936440,3940,3945,3945,3930,1237
20241104,141600,6770066310,3925,3945,3945,3925,11877
20241104,141500,6723361890,3945,3975,3975,3945,10181
20241104,141400,6683103815,3975,3970,3980,3970,1067
20241104,141300,6678864465,3970,3960,3970,3960,1390
20241104,141200,6673348850,3960,3975,3985,3960,2342
20241104,141100,6664051510,3975,3960,3980,3960,2003
20241104,141000,6656095465,3975,3970,3975,3960,1487
20241104,140900,6650192845,3960,3970,3975,3960,1632
20241104,140800,6643715975,3970,3965,3970,3950,1565
20241104,140700,6637513655,3950,3955,3960,3930,5532
20241104,140600,6615712820,3935,3945,3955,3930,6869
20241104,140500,6588645750,3945,3910,3950,3910,2573
20241104,140400,6578518245,3910,3960,3960,3910,25287
20241104,140300,6479185225,3960,3960,3960,3950,4178
20241104,140200,6462659195,3960,3990,3990,3960,4914
20241104,140100,6443150035,3990,3965,3990,3960,2643
20241104,140000,6432658095,3965,3995,3995,3965,9250
20241104,135900,6395930040,3980,3990,4000,3975,5089
20241104,135800,6375628965,3990,3975,3990,3970,3797
20241104,135700,6360539975,3975,3955,4000,3955,6015
20241104,135600,6336594430,3965,3975,3975,3940,22636
20241104,135500,6247084025,3975,3980,3985,3955,25369
20241104,135400,6146390410,3980,4020,4020,3980,14422
20241104,135300,6088746445,3995,3980,4025,3975,29947
20241104,135200,5969138220,3985,4030,4030,3980,81805
20241104,135100,5642537525,4030,4045,4095,4015,81627
20241104,135000,5312022890,4045,4040,4115,4030,118710
20241104,134900,4829332050,4040,3995,4050,3985,60959
20241104,134800,4584514505,3970,4070,4145,3965,250857
20241104,134700,3563147960,4080,3920,4085,3920,87926
20241104,134600,3209964445,3920,3885,3920,3885,10706
20241104,134500,3168143645,3890,3890,3890,3885,341
20241104,134400,3166817160,3895,3895,3895,3895,676
20241104,134300,3164184140,3900,3900,3900,3895,1039
20241104,134200,3160132540,3900,3890,3900,3890,774
20241104,134100,3157113990,3895,3895,3900,3895,2289
20241104,134000,3148196645,3900,3880,3900,3880,2411
20241104,133900,3138823045,3880,3860,3885,3845,7843
20241104,133800,3108526650,3860,3860,3860,3860,55
20241104,133700,3108314350,3860,3855,3860,3850,825
20241104,133600,3105136680,3860,3850,3860,3845,3012
20241104,133500,3093537235,3860,3860,3860,3860,10
20241104,133400,3093498635,3845,3850,3860,3845,1852
20241104,133300,3086372920,3850,3850,3850,3850,264
20241104,133200,3085356520,3860,3860,3860,3860,946
20241104,133100,3081704960,3860,3850,3860,3840,2137
20241104,133000,3073489125,3850,3860,3860,3850,700
20241104,132900,3070790750,3865,3865,3865,3865,12
20241104,132800,3070744370,3875,3875,3875,3875,0
20241104,132700,3070744370,3875,3875,3875,3875,0
20241104,132600,3070744370,3875,3875,3875,3875,2
20241104,132500,3070736620,3860,3860,3860,3860,11
20241104,132400,3070694160,3880,3860,3880,3860,672
20241104,132300,3068098790,3865,3860,3865,3845,2257
20241104,132200,3059415185,3860,3860,3860,3850,204
20241104,132100,3058627945,3855,3855,3865,3855,1929
20241104,132000,3051191175,3860,3870,3870,3860,2196
20241104,131900,3042713950,3865,3875,3880,3865,237
20241104,131800,3041797630,3875,3865,3875,3865,197
20241104,131700,3041036215,3875,3870,3875,3870,548
20241104,131600,3038915450,3860,3875,3880,3860,2143
20241104,131500,3030630050,3875,3875,3880,3875,114
20241104,131400,3030188280,3880,3880,3880,3880,132
20241104,131300,3029676120,3885,3885,3890,3885,23
20241104,131200,3029586730,3890,3890,3890,3890,90
20241104,131100,3029236630,3885,3890,3890,3885,259
20241104,131000,3028229575,3890,3890,3895,3890,1772
20241104,130900,3021336485,3895,3905,3905,3895,539
20241104,130800,3019234710,3905,3905,3905,3905,78
20241104,130700,3018930120,3905,3905,3905,3905,591
20241104,130600,3016622265,3900,3900,3900,3900,807
20241104,130500,3013474965,3900,3890,3900,3890,1221
20241104,130400,3008720140,3880,3875,3880,3875,239
20241104,130300,3007793820,3880,3880,3880,3875,190
20241104,130200,3007057195,3885,3885,3885,3885,50
20241104,130100,3006862945,3890,3890,3890,3890,308
20241104,130000,3005664825,3890,3890,3890,3890,0
20241104,125900,3005664825,3890,3890,3890,3890,110
20241104,125800,3005236925,3870,3875,3900,3870,2446
20241104,125700,2995758535,3875,3895,3895,3875,893
20241104,125600,2992289260,3895,3880,3895,3880,665
20241104,125500,2989709045,3880,3880,3880,3875,169
20241104,125400,2989053710,3880,3875,3885,3875,358
20241104,125300,2987664625,3880,3885,3890,3875,8438
20241104,125200,2954885235,3890,3890,3890,3885,537
20241104,125100,2952796830,3890,3895,3895,3890,1260
20241104,125000,2947892925,3895,3895,3900,3895,109
20241104,124900,2947468365,3890,3905,3905,3890,655
20241104,124800,2944913805,3905,3890,3910,3890,2402
20241104,124700,2935543740,3890,3895,3900,3890,2905
20241104,124600,2924236435,3895,3885,3895,3870,6005
20241104,124500,2900899065,3885,3880,3885,3870,2815
20241104,124400,2889992135,3880,3875,3880,3875,164
20241104,124300,2889356425,3875,3870,3875,3870,506
20241104,124200,2887396110,3870,3875,3885,3870,2502
20241104,124100,2877691105,3875,3875,3875,3860,3121
20241104,124000,2865626155,3875,3850,3875,3850,1970
20241104,123900,2858020670,3860,3860,3860,3855,837
20241104,123800,2854790375,3860,3845,3860,3840,1619
20241104,123700,2848560465,3840,3845,3845,3840,2036
20241104,123600,2840734545,3850,3850,3850,3850,546
20241104,123500,2838632445,3850,3860,3860,3850,818
20241104,123400,2835483055,3865,3865,3865,3865,0
20241104,123300,2835483055,3865,3855,3870,3850,1270
20241104,123200,2830592300,3855,3850,3860,3850,446
20241104,123100,2828875155,3855,3860,3860,3855,7
20241104,123000,2828848165,3865,3865,3865,3865,2
20241104,122900,2828840435,3850,3865,3865,3850,1820
20241104,122800,2821815350,3870,3870,3870,3870,125
20241104,122700,2821331600,3870,3875,3875,3860,188
20241104,122600,2820604785,3860,3870,3870,3850,1784
20241104,122500,2813712570,3870,3875,3875,3870,667
20241104,122400,2811131230,3870,3865,3870,3855,5238
20241104,122300,2790902740,3865,3870,3870,3865,266
20241104,122200,2789873500,3870,3860,3870,3860,2843
20241104,122100,2778884115,3860,3860,3860,3860,244
20241104,122000,2777942275,3860,3860,3860,3860,311
20241104,121900,2776741815,3860,3855,3860,3855,23
20241104,121800,2776653040,3850,3860,3860,3850,3195
20241104,121700,2764323920,3870,3870,3870,3870,150
20241104,121600,2763743420,3870,3865,3870,3855,331
20241104,121500,2762467015,3870,3880,3885,3870,3048
20241104,121400,2750654970,3875,3890,3890,3875,419
20241104,121300,2749028610,3890,3865,3890,3865,7635
20241104,121200,2719390495,3865,3865,3865,3865,0
20241104,121100,2719390495,3865,3865,3865,3860,1441
20241104,121000,2713821280,3850,3870,3870,3850,3975
20241104,120900,2698458945,3875,3875,3880,3875,1705
20241104,120800,2691850960,3875,3870,3875,3870,6264
20241104,120700,2667597375,3870,3865,3870,3865,956
20241104,120600,2663900670,3865,3870,3870,3865,178
20241104,120500,2663212485,3870,3870,3870,3855,2366
20241104,120400,2654073325,3870,3870,3870,3865,334
20241104,120300,2652780970,3860,3855,3870,3855,2483
20241104,120200,2643186845,3860,3865,3865,3850,2466
20241104,120100,2633668590,3850,3860,3870,3850,6320
20241104,120000,2609266180,3855,3850,3855,3850,2903
20241104,115900,2598078810,3850,3850,3850,3850,469
20241104,115800,2596273160,3845,3840,3845,3840,741
20241104,115700,2593424315,3840,3840,3845,3840,254
20241104,115600,2592448950,3840,3840,3840,3840,399
20241104,115500,2590916790,3845,3845,3845,3845,262
20241104,115400,2589909400,3840,3850,3850,3840,103
20241104,115300,2589513850,3850,3850,3850,3850,131
20241104,115200,2589009500,3850,3845,3850,3845,440
20241104,115100,2587316760,3845,3840,3845,3840,118
20241104,115000,2586863535,3840,3845,3845,3840,901
20241104,114900,2583403645,3845,3850,3850,3840,1403
20241104,114800,2578008735,3840,3850,3850,3840,371
20241104,114700,2576580545,3850,3845,3850,3845,429
20241104,114600,2574929465,3850,3835,3855,3835,637
20241104,114500,2572486505,3835,3835,3850,3835,2425
20241104,114400,2563162405,3835,3835,3835,3835,674
20241104,114300,2560577615,3840,3835,3855,3830,3445
20241104,114200,2547369805,3830,3845,3845,3830,2452
20241104,114100,2537966135,3845,3850,3855,3840,1728
20241104,114000,2531322755,3855,3840,3860,3840,10203
20241104,113900,2492029300,3840,3830,3840,3830,2187
20241104,113800,2483645510,3830,3820,3830,3820,2974
20241104,113700,2472273130,3820,3820,3825,3820,105
20241104,113600,2471872025,3820,3825,3825,3820,885
20241104,113500,2468489500,3820,3820,3820,3820,711
20241104,113400,2465773480,3820,3820,3825,3820,192
20241104,113300,2465040035,3820,3815,3820,3815,1877
20241104,113200,2457871815,3815,3810,3815,3810,124
20241104,113100,2457399090,3810,3815,3815,3810,784
20241104,113000,2454412025,3815,3820,3820,3815,717
20241104,112900,2451676505,3820,3820,3820,3820,8
20241104,112800,2451645945,3820,3825,3825,3820,480
20241104,112700,2449811140,3830,3820,3830,3820,797
20241104,112600,2446762645,3820,3815,3825,3815,2705
20241104,112500,2436439245,3815,3810,3815,3810,1098
20241104,112400,2432251405,3800,3810,3810,3800,1267
20241104,112300,2427433305,3800,3805,3810,3795,278
20241104,112200,2426375220,3795,3805,3810,3795,81
20241104,112100,2426066810,3810,3815,3815,3795,7987
20241104,112000,2395649730,3815,3815,3815,3810,1041
20241104,111900,2391678620,3815,3810,3815,3805,3524
20241104,111800,2378252890,3810,3800,3810,3800,3260
20241104,111700,2365853370,3800,3795,3805,3795,8624
20241104,111600,2333088595,3795,3795,3795,3785,356
20241104,111500,2331737585,3790,3785,3790,3785,1567
20241104,111400,2325799465,3785,3790,3790,3785,250
20241104,111300,2324852465,3790,3790,3800,3790,12679
20241104,111200,2276760245,3790,3785,3790,3785,446
20241104,111100,2275071445,3790,3775,3790,3770,10100
20241104,111000,2236826995,3775,3760,3775,3760,656
20241104,110900,2234360420,3760,3775,3775,3760,558
20241104,110800,2232260655,3775,3760,3775,3760,132
20241104,110700,2231762370,3760,3760,3760,3760,25
20241104,110600,2231668370,3760,3775,3780,3755,704
20241104,110500,2229011390,3755,3750,3755,3750,1504
20241104,110400,2223368220,3750,3750,3755,3750,176
20241104,110300,2222708215,3755,3755,3760,3755,255
20241104,110200,2221750635,3760,3770,3770,3760,806
20241104,110100,2218719725,3765,3765,3765,3765,126
20241104,110000,2218245335,3760,3765,3765,3755,1022
20241104,105900,2214403050,3765,3775,3780,3765,6363
20241104,105800,2190402490,3780,3775,3780,3775,30
20241104,105700,2190289135,3785,3775,3785,3775,172
20241104,105600,2189638240,3780,3785,3785,3775,2684
20241104,105500,2179491690,3785,3780,3800,3780,4297
20241104,105400,2163196245,3785,3780,3785,3780,1729
20241104,105300,2156655075,3780,3775,3780,3775,787
20241104,105200,2153680415,3780,3775,3780,3775,3272
20241104,105100,2141326195,3775,3775,3775,3770,867
20241104,105000,2138056035,3780,3755,3790,3755,6324
20241104,104900,2114258865,3750,3750,3750,3745,729
20241104,104800,2111527495,3750,3745,3750,3740,495
20241104,104700,2109673920,3745,3750,3750,3725,1674
20241104,104600,2103419810,3750,3750,3750,3735,675
20241104,104500,2100891075,3730,3735,3735,3730,692
20241104,104400,2098308745,3735,3740,3750,3735,1076
20241104,104300,2094288005,3740,3730,3740,3730,286
20241104,104200,2093221105,3730,3740,3740,3730,6627
20241104,104100,2068500255,3740,3740,3750,3730,408
20241104,104000,2066975780,3740,3740,3740,3735,3398
20241104,103900,2054271855,3755,3755,3755,3745,1095
20241104,103800,2050164465,3755,3755,3755,3755,90
20241104,103700,2049826515,3740,3750,3760,3740,1314
20241104,103600,2044904550,3750,3745,3750,3745,43
20241104,103500,2044743455,3745,3755,3755,3745,593
20241104,103400,2042521635,3760,3760,3760,3755,1436
20241104,103300,2037124660,3760,3755,3765,3755,1042
20241104,103200,2033211585,3755,3770,3770,3750,1541
20241104,103100,2027426870,3770,3755,3770,3745,985
20241104,103000,2023725270,3775,3775,3775,3750,5666
20241104,102900,2002465070,3760,3775,3775,3760,332
20241104,102800,2001212145,3775,3770,3775,3760,1687
20241104,102700,1994851945,3770,3775,3775,3765,1624
20241104,102600,1988734455,3785,3760,3785,3755,113
20241104,102500,1988309600,3755,3780,3785,3755,5234
20241104,102400,1968569200,3790,3795,3795,3755,9796
20241104,102300,1931719405,3795,3790,3795,3785,1552
20241104,102200,1925841180,3795,3775,3795,3755,3051
20241104,102100,1914323795,3770,3770,3775,3765,1172
20241104,102000,1909905235,3770,3770,3770,3770,104
20241104,101900,1909513155,3755,3760,3765,3755,1069
20241104,101800,1905496650,3760,3760,3775,3755,903
20241104,101700,1902101470,3775,3760,3775,3760,1492
20241104,101600,1896486925,3760,3730,3770,3730,9448
20241104,101500,1860997345,3755,3755,3755,3730,206
20241104,101400,1860228080,3735,3755,3755,3735,5559
20241104,101300,1839451150,3755,3760,3760,3735,6733
20241104,101200,1814272850,3760,3775,3775,3760,872
20241104,101100,1810986415,3780,3770,3780,3765,27
20241104,101000,1810884400,3780,3780,3785,3780,185
20241104,100900,1810185030,3780,3755,3780,3750,2716
20241104,100800,1799948860,3750,3750,3750,3715,4407
20241104,100700,1783503715,3750,3750,3750,3745,249
20241104,100600,1782570375,3750,3770,3770,3750,2475
20241104,100500,1773262105,3765,3770,3770,3765,316
20241104,100400,1772072195,3775,3770,3775,3765,1497
20241104,100300,1766431155,3765,3760,3770,3750,4313
20241104,100200,1750200330,3760,3760,3760,3755,1130
20241104,100100,1745954665,3760,3775,3780,3760,1062
20241104,100000,1741951015,3770,3780,3780,3770,243
20241104,095900,1741033470,3780,3790,3790,3780,1131
20241104,095800,1736754905,3790,3780,3795,3780,4242
20241104,095700,1720693280,3770,3740,3770,3740,6444
20241104,095600,1696479135,3740,3760,3760,3735,8465
20241104,095500,1664724200,3765,3760,3765,3760,1046
20241104,095400,1660790045,3765,3765,3765,3765,1125
20241104,095300,1656554420,3760,3750,3760,3750,1680
20241104,095200,1650237850,3750,3740,3750,3735,502
20241104,095100,1648358620,3735,3745,3745,3730,2023
20241104,095000,1640797640,3745,3750,3750,3740,601
20241104,094900,1638549130,3750,3760,3765,3750,4894
20241104,094800,1620165230,3745,3755,3755,3740,2231
20241104,094700,1611802850,3755,3745,3755,3745,2153
20241104,094600,1603731740,3750,3735,3755,3735,1455
20241104,094500,1598282505,3730,3715,3765,3715,15568
20241104,094400,1540138115,3710,3725,3725,3685,3495
20241104,094300,1527226235,3705,3705,3725,3700,2758
20241104,094200,1517004980,3700,3675,3700,3670,12919
20241104,094100,1469401315,3675,3675,3675,3665,5662
20241104,094000,1448607430,3670,3675,3675,3655,4867
20241104,093900,1430758170,3675,3650,3680,3650,16685
20241104,093800,1369576485,3650,3700,3705,3650,9957
20241104,093700,1332905490,3710,3720,3735,3620,51701
20241104,093600,1142597050,3735,3760,3760,3720,18631
20241104,093500,1072954100,3765,3765,3765,3755,2651
20241104,093400,1062976675,3765,3765,3765,3755,676
20241104,093300,1060436155,3765,3770,3770,3755,696
20241104,093200,1057819065,3755,3760,3770,3755,6136
20241104,093100,1034772525,3770,3760,3780,3760,4814
20241104,093000,1016665965,3760,3765,3785,3760,3894
20241104,092900,1002007445,3765,3795,3795,3765,12196
20241104,092800,955963120,3785,3795,3795,3785,7385
20241104,092700,928010555,3785,3805,3805,3785,2368
20241104,092600,919032905,3795,3810,3810,3795,1645
20241104,092500,912779905,3810,3795,3810,3795,3256
20241104,092400,900412855,3795,3805,3810,3795,2055
20241104,092300,892603935,3815,3830,3830,3805,12119
20241104,092200,846361575,3830,3830,3835,3820,4937
20241104,092100,827462835,3820,3820,3835,3820,4518
20241104,092000,810163295,3825,3805,3825,3805,3791
20241104,091900,795718915,3810,3790,3825,3790,3473
20241104,091800,782492410,3805,3790,3805,3775,4253
20241104,091700,766374340,3790,3785,3795,3785,1967
20241104,091600,758923690,3785,3760,3790,3750,24537
20241104,091500,666552755,3760,3795,3795,3760,7786
20241104,091400,637156695,3785,3790,3795,3775,14065
20241104,091300,583946225,3795,3800,3800,3775,2345
20241104,091200,575066525,3770,3805,3815,3770,29612
20241104,091100,462775515,3805,3830,3840,3805,16214
20241104,091000,400896935,3840,3835,3850,3830,991
20241104,090900,397087785,3830,3860,3860,3825,4853
20241104,090800,378474100,3860,3860,3860,3835,2680
20241104,090700,368167375,3860,3835,3860,3825,2124
20241104,090600,360006265,3815,3830,3835,3815,21188
20241104,090500,279038735,3830,3865,3875,3810,18622
20241104,090400,207617825,3860,3910,3910,3860,9781
20241104,090300,169615810,3925,3880,3925,3880,7577
20241104,090200,139971915,3875,3885,3885,3860,6116
20241104,090100,116317485,3885,3885,3905,3835,14391
20241104,090000,60672585,3885,3900,3905,3880,15337