stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,213100,11590870750,11750,11750,11750,11750,32723
20241105,213000,11590870750,11750,11750,11750,11750,0
20241105,212900,11590870750,11750,11750,11750,11750,0
20241105,212800,11590870750,11750,11750,11750,11750,0
20241105,212700,11590870750,11750,11750,11750,11750,0
20241105,212600,11590870750,11750,11750,11750,11750,0
20241105,212500,11590870750,11750,11750,11750,11750,0
20241105,212400,11590870750,11750,11750,11750,11750,0
20241105,212300,11590870750,11750,11750,11750,11750,0
20241105,212200,11590870750,11750,11750,11750,11750,0
20241105,212100,11590870750,11750,11750,11750,11750,0
20241105,212000,11590870750,11750,11750,11750,11750,0
20241105,211900,11590870750,11750,11750,11750,11750,0
20241105,211800,11590870750,11750,11750,11750,11750,0
20241105,211700,11590870750,11750,11750,11750,11750,0
20241105,211600,11590870750,11750,11750,11750,11750,0
20241105,211500,11590870750,11750,11750,11750,11750,0
20241105,211400,11590870750,11750,11750,11750,11750,0
20241105,211300,11590870750,11750,11750,11750,11750,0
20241105,211200,11590870750,11750,11750,11750,11750,0
20241105,211100,11590870750,11750,11750,11750,11750,0
20241105,211000,11590870750,11750,11750,11750,11750,0
20241105,210900,11590870750,11750,11750,11750,11750,0
20241105,210800,11590870750,11750,11750,11750,11750,0
20241105,210700,11590870750,11750,11750,11750,11750,0
20241105,210600,11590870750,11750,11750,11750,11750,0
20241105,210500,11590870750,11750,11750,11750,11750,0
20241105,210400,11590870750,11750,11750,11750,11750,0
20241105,210300,11590870750,11750,11750,11750,11750,0
20241105,210200,11590870750,11750,11750,11750,11750,0
20241105,210100,11590870750,11750,11750,11750,11750,32723
20241105,210000,11590870750,11750,11750,11750,11750,0
20241105,205900,11590870750,11750,11750,11750,11750,0
20241105,205800,11590870750,11750,11750,11750,11750,0
20241105,205700,11590870750,11750,11750,11750,11750,0
20241105,205600,11590870750,11750,11750,11750,11750,0
20241105,205500,11590870750,11750,11750,11750,11750,0
20241105,205400,11590870750,11750,11750,11750,11750,0
20241105,205300,11590870750,11750,11750,11750,11750,0
20241105,205200,11590870750,11750,11750,11750,11750,0
20241105,205100,11590870750,11750,11750,11750,11750,0
20241105,205000,11590870750,11750,11750,11750,11750,0
20241105,204900,11590870750,11750,11750,11750,11750,0
20241105,204800,11590870750,11750,11750,11750,11750,0
20241105,204700,11590870750,11750,11750,11750,11750,0
20241105,204600,11590870750,11750,11750,11750,11750,0
20241105,204500,11590870750,11750,11750,11750,11750,0
20241105,204400,11590870750,11750,11750,11750,11750,0
20241105,204300,11590870750,11750,11750,11750,11750,0
20241105,204200,11590870750,11750,11750,11750,11750,0
20241105,204100,11590870750,11750,11750,11750,11750,0
20241105,204000,11590870750,11750,11750,11750,11750,0
20241105,203900,11590870750,11750,11750,11750,11750,0
20241105,203800,11590870750,11750,11750,11750,11750,0
20241105,203700,11590870750,11750,11750,11750,11750,0
20241105,203600,11590870750,11750,11750,11750,11750,0
20241105,203500,11590870750,11750,11750,11750,11750,0
20241105,203400,11590870750,11750,11750,11750,11750,0
20241105,203300,11590870750,11750,11750,11750,11750,0
20241105,203200,11590870750,11750,11750,11750,11750,0
20241105,203100,11590870750,11750,11750,11750,11750,32723
20241105,203000,11590870750,11750,11750,11750,11750,0
20241105,202900,11590870750,11750,11750,11750,11750,0
20241105,202800,11590870750,11750,11750,11750,11750,0
20241105,202700,11590870750,11750,11750,11750,11750,0
20241105,202600,11590870750,11750,11750,11750,11750,0
20241105,202500,11590870750,11750,11750,11750,11750,0
20241105,202400,11590870750,11750,11750,11750,11750,0
20241105,202300,11590870750,11750,11750,11750,11750,0
20241105,202200,11590870750,11750,11750,11750,11750,0
20241105,202100,11590870750,11750,11750,11750,11750,0
20241105,202000,11590870750,11750,11750,11750,11750,0
20241105,201900,11590870750,11750,11750,11750,11750,0
20241105,201800,11590870750,11750,11750,11750,11750,0
20241105,201700,11590870750,11750,11750,11750,11750,0
20241105,201600,11590870750,11750,11750,11750,11750,0
20241105,201500,11590870750,11750,11750,11750,11750,0
20241105,201400,11590870750,11750,11750,11750,11750,0
20241105,201300,11590870750,11750,11750,11750,11750,0
20241105,201200,11590870750,11750,11750,11750,11750,0
20241105,201100,11590870750,11750,11750,11750,11750,0
20241105,201000,11590870750,11750,11750,11750,11750,0
20241105,200900,11590870750,11750,11750,11750,11750,0
20241105,200800,11590870750,11750,11750,11750,11750,0
20241105,200700,11590870750,11750,11750,11750,11750,0
20241105,200600,11590870750,11750,11750,11750,11750,0
20241105,200500,11590870750,11750,11750,11750,11750,0
20241105,200400,11590870750,11750,11750,11750,11750,0
20241105,200300,11590870750,11750,11750,11750,11750,0
20241105,200200,11590870750,11750,11750,11750,11750,0
20241105,200100,11590870750,11750,11750,11750,11750,32723
20241105,200000,11590870750,11750,11750,11750,11750,0
20241105,195900,11590870750,11750,11750,11750,11750,0
20241105,195800,11590870750,11750,11750,11750,11750,0
20241105,195700,11590870750,11750,11750,11750,11750,0
20241105,195600,11590870750,11750,11750,11750,11750,0
20241105,195500,11590870750,11750,11750,11750,11750,0
20241105,195400,11590870750,11750,11750,11750,11750,0
20241105,195300,11590870750,11750,11750,11750,11750,0
20241105,195200,11590870750,11750,11750,11750,11750,0
20241105,195100,11590870750,11750,11750,11750,11750,0
20241105,195000,11590870750,11750,11750,11750,11750,0
20241105,194900,11590870750,11750,11750,11750,11750,0
20241105,194800,11590870750,11750,11750,11750,11750,0
20241105,194700,11590870750,11750,11750,11750,11750,0
20241105,194600,11590870750,11750,11750,11750,11750,0
20241105,194500,11590870750,11750,11750,11750,11750,0
20241105,194400,11590870750,11750,11750,11750,11750,0
20241105,194300,11590870750,11750,11750,11750,11750,0
20241105,194200,11590870750,11750,11750,11750,11750,0
20241105,194100,11590870750,11750,11750,11750,11750,0
20241105,194000,11590870750,11750,11750,11750,11750,0
20241105,193900,11590870750,11750,11750,11750,11750,0
20241105,193800,11590870750,11750,11750,11750,11750,0
20241105,193700,11590870750,11750,11750,11750,11750,0
20241105,193600,11590870750,11750,11750,11750,11750,0
20241105,193500,11590870750,11750,11750,11750,11750,0
20241105,193400,11590870750,11750,11750,11750,11750,0
20241105,193300,11590870750,11750,11750,11750,11750,0
20241105,193200,11590870750,11750,11750,11750,11750,0
20241105,193100,11590870750,11750,11750,11750,11750,32723
20241105,193000,11590870750,11750,11750,11750,11750,0
20241105,192900,11590870750,11750,11750,11750,11750,0
20241105,192800,11590870750,11750,11750,11750,11750,0
20241105,192700,11590870750,11750,11750,11750,11750,0
20241105,192600,11590870750,11750,11750,11750,11750,0
20241105,192500,11590870750,11750,11750,11750,11750,0
20241105,192400,11590870750,11750,11750,11750,11750,0
20241105,192300,11590870750,11750,11750,11750,11750,0
20241105,192200,11590870750,11750,11750,11750,11750,0
20241105,192100,11590870750,11750,11750,11750,11750,0
20241105,192000,11590870750,11750,11750,11750,11750,0
20241105,191900,11590870750,11750,11750,11750,11750,0
20241105,191800,11590870750,11750,11750,11750,11750,0
20241105,191700,11590870750,11750,11750,11750,11750,0
20241105,191600,11590870750,11750,11750,11750,11750,0
20241105,191500,11590870750,11750,11750,11750,11750,0
20241105,191400,11590870750,11750,11750,11750,11750,0
20241105,191300,11590870750,11750,11750,11750,11750,0
20241105,191200,11590870750,11750,11750,11750,11750,0
20241105,191100,11590870750,11750,11750,11750,11750,0
20241105,191000,11590870750,11750,11750,11750,11750,0
20241105,190900,11590870750,11750,11750,11750,11750,0
20241105,190800,11590870750,11750,11750,11750,11750,0
20241105,190700,11590870750,11750,11750,11750,11750,0
20241105,190600,11590870750,11750,11750,11750,11750,0
20241105,190500,11590870750,11750,11750,11750,11750,0
20241105,190400,11590870750,11750,11750,11750,11750,0
20241105,190300,11590870750,11750,11750,11750,11750,0
20241105,190200,11590870750,11750,11750,11750,11750,0
20241105,190100,11590870750,11750,11750,11750,11750,32723
20241105,190000,11590870750,11750,11750,11750,11750,0
20241105,185900,11590870750,11750,11750,11750,11750,0
20241105,185800,11590870750,11750,11750,11750,11750,0
20241105,185700,11590870750,11750,11750,11750,11750,0
20241105,185600,11590870750,11750,11750,11750,11750,0
20241105,185500,11590870750,11750,11750,11750,11750,0
20241105,185400,11590870750,11750,11750,11750,11750,0
20241105,185300,11590870750,11750,11750,11750,11750,0
20241105,185200,11590870750,11750,11750,11750,11750,0
20241105,185100,11590870750,11750,11750,11750,11750,0
20241105,185000,11590870750,11750,11750,11750,11750,0
20241105,184900,11590870750,11750,11750,11750,11750,0
20241105,184800,11590870750,11750,11750,11750,11750,0
20241105,184700,11590870750,11750,11750,11750,11750,0
20241105,184600,11590870750,11750,11750,11750,11750,0
20241105,184500,11590870750,11750,11750,11750,11750,0
20241105,184400,11590870750,11750,11750,11750,11750,0
20241105,184300,11590870750,11750,11750,11750,11750,0
20241105,184200,11590870750,11750,11750,11750,11750,0
20241105,184100,11590870750,11750,11750,11750,11750,0
20241105,184000,11590870750,11750,11750,11750,11750,0
20241105,183900,11590870750,11750,11750,11750,11750,0
20241105,183800,11590870750,11750,11750,11750,11750,0
20241105,183700,11590870750,11750,11750,11750,11750,0
20241105,183600,11590870750,11750,11750,11750,11750,0
20241105,183500,11590870750,11750,11750,11750,11750,0
20241105,183400,11590870750,11750,11750,11750,11750,0
20241105,183300,11590870750,11750,11750,11750,11750,0
20241105,183200,11590870750,11750,11750,11750,11750,0
20241105,183100,11590870750,11750,11750,11750,11750,32723
20241105,183000,11590870750,11750,11750,11750,11750,0
20241105,182900,11590870750,11750,11750,11750,11750,0
20241105,182800,11590870750,11750,11750,11750,11750,0
20241105,182700,11590870750,11750,11750,11750,11750,0
20241105,182600,11590870750,11750,11750,11750,11750,0
20241105,182500,11590870750,11750,11750,11750,11750,0
20241105,182400,11590870750,11750,11750,11750,11750,0
20241105,182300,11590870750,11750,11750,11750,11750,0
20241105,182200,11590870750,11750,11750,11750,11750,0
20241105,182100,11590870750,11750,11750,11750,11750,0
20241105,182000,11590870750,11750,11750,11750,11750,0
20241105,181900,11590870750,11750,11750,11750,11750,0
20241105,181800,11590870750,11750,11750,11750,11750,0
20241105,181700,11590870750,11750,11750,11750,11750,0
20241105,181600,11590870750,11750,11750,11750,11750,0
20241105,181500,11590870750,11750,11750,11750,11750,0
20241105,181400,11590870750,11750,11750,11750,11750,0
20241105,181300,11590870750,11750,11750,11750,11750,0
20241105,181200,11590870750,11750,11750,11750,11750,0
20241105,181100,11590870750,11750,11750,11750,11750,0
20241105,181000,11590870750,11750,11750,11750,11750,0
20241105,180900,11590870750,11750,11750,11750,11750,0
20241105,180800,11590870750,11750,11750,11750,11750,0
20241105,180700,11590870750,11750,11750,11750,11750,0
20241105,180600,11590870750,11750,11750,11750,11750,0
20241105,180500,11590870750,11750,11750,11750,11750,0
20241105,180400,11590870750,11750,11750,11750,11750,0
20241105,180300,11590870750,11750,11750,11750,11750,0
20241105,180200,11590870750,11750,11750,11750,11750,0
20241105,180100,11590870750,11750,11750,11750,11750,32723
20241105,180000,11590870750,11750,11750,11750,11750,0
20241105,175900,11590870750,11750,11750,11750,11750,0
20241105,175800,11590870750,11750,11750,11750,11750,0
20241105,175700,11590870750,11750,11750,11750,11750,0
20241105,175600,11590870750,11750,11750,11750,11750,0
20241105,175500,11590870750,11750,11750,11750,11750,0
20241105,175400,11590870750,11750,11750,11750,11750,0
20241105,175300,11590870750,11750,11750,11750,11750,0
20241105,175200,11590870750,11750,11750,11750,11750,0
20241105,175100,11590870750,11750,11750,11750,11750,0
20241105,175000,11590870750,11750,11750,11750,11750,0
20241105,174900,11590870750,11750,11750,11750,11750,0
20241105,174800,11590870750,11750,11750,11750,11750,0
20241105,174700,11590870750,11750,11750,11750,11750,0
20241105,174600,11590870750,11750,11750,11750,11750,0
20241105,174500,11590870750,11750,11750,11750,11750,0
20241105,174400,11590870750,11750,11750,11750,11750,0
20241105,174300,11590870750,11750,11750,11750,11750,0
20241105,174200,11590870750,11750,11750,11750,11750,0
20241105,174100,11590870750,11750,11750,11750,11750,0
20241105,174000,11590870750,11750,11750,11750,11750,0
20241105,173900,11590870750,11750,11750,11750,11750,0
20241105,173800,11590870750,11750,11750,11750,11750,0
20241105,173700,11590870750,11750,11750,11750,11750,0
20241105,173600,11590870750,11750,11750,11750,11750,0
20241105,173500,11590870750,11750,11750,11750,11750,0
20241105,173400,11590870750,11750,11750,11750,11750,0
20241105,173300,11590870750,11750,11750,11750,11750,0
20241105,173200,11590870750,11750,11750,11750,11750,0
20241105,173100,11590870750,11750,11750,11750,11750,32723
20241105,173000,11590870750,11750,11750,11750,11750,0
20241105,172900,11590870750,11750,11750,11750,11750,0
20241105,172800,11590870750,11750,11750,11750,11750,0
20241105,172700,11590870750,11750,11750,11750,11750,0
20241105,172600,11590870750,11750,11750,11750,11750,0
20241105,172500,11590870750,11750,11750,11750,11750,0
20241105,172400,11590870750,11750,11750,11750,11750,0
20241105,172300,11590870750,11750,11750,11750,11750,0
20241105,172200,11590870750,11750,11750,11750,11750,0
20241105,172100,11590870750,11750,11750,11750,11750,0
20241105,172000,11590870750,11750,11750,11750,11750,0
20241105,171900,11590870750,11750,11750,11750,11750,0
20241105,171800,11590870750,11750,11750,11750,11750,0
20241105,171700,11590870750,11750,11750,11750,11750,0
20241105,171600,11590870750,11750,11750,11750,11750,0
20241105,171500,11590870750,11750,11750,11750,11750,0
20241105,171400,11590870750,11750,11750,11750,11750,0
20241105,171300,11590870750,11750,11750,11750,11750,0
20241105,171200,11590870750,11750,11750,11750,11750,0
20241105,171100,11590870750,11750,11750,11750,11750,0
20241105,171000,11590870750,11750,11750,11750,11750,0
20241105,170900,11590870750,11750,11750,11750,11750,0
20241105,170800,11590870750,11750,11750,11750,11750,0
20241105,170700,11590870750,11750,11750,11750,11750,0
20241105,170600,11590870750,11750,11750,11750,11750,0
20241105,170500,11590870750,11750,11750,11750,11750,0
20241105,170400,11590870750,11750,11750,11750,11750,0
20241105,170300,11590870750,11750,11750,11750,11750,0
20241105,170200,11590870750,11750,11750,11750,11750,0
20241105,170100,11590870750,11750,11750,11750,11750,32723
20241105,170000,11590870750,11750,11750,11750,11750,0
20241105,165900,11590870750,11750,11750,11750,11750,0
20241105,165800,11590870750,11750,11750,11750,11750,0
20241105,165700,11590870750,11750,11750,11750,11750,0
20241105,165600,11590870750,11750,11750,11750,11750,0
20241105,165500,11590870750,11750,11750,11750,11750,0
20241105,165400,11590870750,11750,11750,11750,11750,0
20241105,165300,11590870750,11750,11750,11750,11750,0
20241105,165200,11590870750,11750,11750,11750,11750,0
20241105,165100,11590870750,11750,11750,11750,11750,0
20241105,165000,11590870750,11750,11750,11750,11750,0
20241105,164900,11590870750,11750,11750,11750,11750,0
20241105,164800,11590870750,11750,11750,11750,11750,0
20241105,164700,11590870750,11750,11750,11750,11750,0
20241105,164600,11590870750,11750,11750,11750,11750,0
20241105,164500,11590870750,11750,11750,11750,11750,0
20241105,164400,11590870750,11750,11750,11750,11750,0
20241105,164300,11590870750,11750,11750,11750,11750,0
20241105,164200,11590870750,11750,11750,11750,11750,0
20241105,164100,11590870750,11750,11750,11750,11750,0
20241105,164000,11590870750,11750,11750,11750,11750,0
20241105,163900,11590870750,11750,11750,11750,11750,0
20241105,163800,11590870750,11750,11750,11750,11750,0
20241105,163700,11590870750,11750,11750,11750,11750,0
20241105,163600,11590870750,11750,11750,11750,11750,0
20241105,163500,11590870750,11750,11750,11750,11750,0
20241105,163400,11590870750,11750,11750,11750,11750,0
20241105,163300,11590870750,11750,11750,11750,11750,0
20241105,163200,11590870750,11750,11750,11750,11750,0
20241105,163100,11590870750,11750,11750,11750,11750,32723
20241105,163000,11590870750,11750,11750,11750,11750,0
20241105,162900,11590870750,11750,11750,11750,11750,0
20241105,162800,11590870750,11750,11750,11750,11750,0
20241105,162700,11590870750,11750,11750,11750,11750,0
20241105,162600,11590870750,11750,11750,11750,11750,0
20241105,162500,11590870750,11750,11750,11750,11750,0
20241105,162400,11590870750,11750,11750,11750,11750,0
20241105,162300,11590870750,11750,11750,11750,11750,0
20241105,162200,11590870750,11750,11750,11750,11750,0
20241105,162100,11590870750,11750,11750,11750,11750,0
20241105,162000,11590870750,11750,11750,11750,11750,0
20241105,161900,11590870750,11750,11750,11750,11750,0
20241105,161800,11590870750,11750,11750,11750,11750,0
20241105,161700,11590870750,11750,11750,11750,11750,0
20241105,161600,11590870750,11750,11750,11750,11750,0
20241105,161500,11590870750,11750,11750,11750,11750,0
20241105,161400,11590870750,11750,11750,11750,11750,0
20241105,161300,11590870750,11750,11750,11750,11750,0
20241105,161200,11590870750,11750,11750,11750,11750,0
20241105,161100,11590870750,11750,11750,11750,11750,0
20241105,161000,11590870750,11750,11750,11750,11750,0
20241105,160900,11590870750,11750,11750,11750,11750,0
20241105,160800,11590870750,11750,11750,11750,11750,0
20241105,160700,11590870750,11750,11750,11750,11750,0
20241105,160600,11590870750,11750,11750,11750,11750,0
20241105,160500,11590870750,11750,11750,11750,11750,0
20241105,160400,11590870750,11750,11750,11750,11750,0
20241105,160300,11590870750,11750,11750,11750,11750,0
20241105,160200,11590870750,11750,11750,11750,11750,0
20241105,160100,11590870750,11750,11750,11750,11750,32723
20241105,160000,11590870750,11750,11750,11750,11750,0
20241105,155900,11590870750,11750,11750,11750,11750,0
20241105,155800,11590870750,11750,11750,11750,11750,0
20241105,155700,11590870750,11750,11750,11750,11750,0
20241105,155600,11590870750,11750,11750,11750,11750,0
20241105,155500,11590870750,11750,11750,11750,11750,0
20241105,155400,11590870750,11750,11750,11750,11750,0
20241105,155300,11590870750,11750,11750,11750,11750,0
20241105,155200,11590870750,11750,11750,11750,11750,0
20241105,155100,11590870750,11750,11750,11750,11750,0
20241105,155000,11590870750,11750,11750,11750,11750,0
20241105,154900,11590870750,11750,11750,11750,11750,0
20241105,154800,11590870750,11750,11750,11750,11750,0
20241105,154700,11590870750,11750,11750,11750,11750,0
20241105,154600,11590870750,11750,11750,11750,11750,0
20241105,154500,11590870750,11750,11750,11750,11750,0
20241105,154400,11590870750,11750,11750,11750,11750,0
20241105,154300,11590870750,11750,11750,11750,11750,0
20241105,154200,11590870750,11750,11750,11750,11750,0
20241105,154100,11590870750,11750,11750,11750,11750,0
20241105,154000,11590870750,11750,11750,11750,11750,0
20241105,153900,11590870750,11750,11750,11750,11750,0
20241105,153800,11590870750,11750,11750,11750,11750,0
20241105,153700,11590870750,11750,11750,11750,11750,0
20241105,153600,11590870750,11750,11750,11750,11750,0
20241105,153500,11590870750,11750,11750,11750,11750,0
20241105,153400,11590870750,11750,11750,11750,11750,0
20241105,153300,11590870750,11750,11750,11750,11750,0
20241105,153200,11590870750,11750,11750,11750,11750,0
20241105,153100,11590870750,11750,11750,11750,11750,32723
20241105,153000,11590870750,11750,11750,11750,11750,32723
20241105,152900,11206375500,11730,11730,11730,11730,0
20241105,152800,11206375500,11730,11730,11730,11730,0
20241105,152700,11206375500,11730,11730,11730,11730,0
20241105,152600,11206375500,11730,11730,11730,11730,0
20241105,152500,11206375500,11730,11730,11730,11730,0
20241105,152400,11206375500,11730,11730,11730,11730,0
20241105,152300,11206375500,11730,11730,11730,11730,0
20241105,152200,11206375500,11730,11730,11730,11730,0
20241105,152100,11206375500,11730,11730,11730,11730,0
20241105,152000,11206375500,11730,11730,11730,11730,0
20241105,151900,11206375500,11730,11690,11730,11680,7791
20241105,151800,11115250490,11700,11720,11720,11690,7707
20241105,151700,11025055690,11720,11730,11730,11710,7048
20241105,151600,10942454060,11730,11730,11740,11720,4034
20241105,151500,10895129940,11730,11730,11730,11710,6301
20241105,151400,10821260820,11730,11680,11740,11680,9577
20241105,151300,10709118290,11680,11680,11690,11660,2729
20241105,151200,10677254620,11670,11650,11680,11640,5387
20241105,151100,10614428370,11650,11640,11650,11630,2180
20241105,151000,10589056720,11640,11600,11650,11600,3935
20241105,150900,10543339730,11600,11580,11600,11550,1322
20241105,150800,10528015480,11580,11530,11590,11520,2389
20241105,150700,10500426910,11540,11550,11550,11520,2203
20241105,150600,10475017060,11540,11570,11580,11540,3179
20241105,150500,10438263820,11580,11600,11600,11580,269
20241105,150400,10435147160,11600,11600,11610,11590,1308
20241105,150300,10419980780,11580,11610,11610,11580,972
20241105,150200,10408702690,11610,11610,11610,11590,1047
20241105,150100,10396552430,11600,11570,11600,11570,1179
20241105,150000,10382893190,11570,11550,11580,11540,1441
20241105,145900,10366256270,11540,11550,11580,11540,728
20241105,145800,10357849150,11550,11550,11570,11530,400
20241105,145700,10353229160,11530,11610,11610,11530,4024
20241105,145600,10306719350,11610,11610,11620,11600,1943
20241105,145500,10284172250,11620,11640,11640,11610,3894
20241105,145400,10238920870,11650,11650,11650,11640,2510
20241105,145300,10209685380,11650,11650,11650,11650,660
20241105,145200,10201996380,11650,11620,11660,11620,3034
20241105,145100,10166666300,11630,11630,11640,11620,1179
20241105,145000,10152955540,11640,11620,11640,11620,1807
20241105,144900,10131946090,11620,11610,11620,11610,216
20241105,144800,10129438230,11620,11630,11630,11620,1185
20241105,144700,10115667710,11630,11630,11630,11620,1108
20241105,144600,10102786360,11630,11630,11640,11630,245
20241105,144500,10099936000,11640,11620,11640,11610,1629
20241105,144400,10080991950,11630,11610,11630,11600,621
20241105,144300,10073783220,11610,11590,11610,11580,312
20241105,144200,10070165580,11590,11600,11600,11590,1758
20241105,144100,10049789370,11600,11620,11620,11600,598
20241105,144000,10042847480,11640,11630,11640,11620,747
20241105,143900,10034165200,11610,11630,11640,11610,718
20241105,143800,10025819100,11640,11650,11650,11640,1932
20241105,143700,10003330430,11650,11660,11660,11630,4000
20241105,143600,9956722590,11650,11640,11660,11620,4102
20241105,143500,9908966390,11640,11600,11640,11590,3217
20241105,143400,9871596470,11600,11580,11600,11580,25
20241105,143300,9871306550,11580,11580,11600,11570,1608
20241105,143200,9852680250,11580,11570,11580,11570,338
20241105,143100,9848768160,11580,11580,11580,11560,928
20241105,143000,9838022760,11580,11600,11600,11580,1039
20241105,142900,9825978900,11600,11580,11600,11580,1299
20241105,142800,9810921000,11590,11580,11600,11580,3269
20241105,142700,9773015670,11580,11580,11590,11580,62
20241105,142600,9772297600,11590,11560,11600,11560,1009
20241105,142500,9760609820,11550,11550,11550,11510,996
20241105,142400,9749106100,11550,11530,11550,11510,823
20241105,142300,9739629310,11530,11520,11540,11520,1598
20241105,142200,9721192450,11510,11500,11510,11500,339
20241105,142100,9717292570,11490,11510,11510,11490,376
20241105,142000,9712967210,11510,11500,11510,11490,364
20241105,141900,9708783570,11490,11490,11520,11480,123
20241105,141800,9707369570,11490,11500,11500,11480,1338
20241105,141700,9691991330,11490,11490,11490,11490,930
20241105,141600,9681305630,11490,11500,11520,11490,1703
20241105,141500,9661723300,11520,11520,11520,11510,291
20241105,141400,9658373740,11520,11530,11530,11520,311
20241105,141300,9654791000,11520,11550,11550,11520,53
20241105,141200,9654180410,11550,11560,11560,11490,3229
20241105,141100,9616986910,11560,11560,11560,11550,160
20241105,141000,9615137360,11560,11580,11580,11550,4125
20241105,140900,9567416810,11580,11580,11580,11570,1594
20241105,140800,9548961540,11580,11580,11580,11570,1798
20241105,140700,9528146230,11580,11580,11580,11570,672
20241105,140600,9520366270,11580,11570,11580,11570,779
20241105,140500,9511346670,11590,11590,11600,11570,3066
20241105,140400,9475835370,11590,11600,11600,11580,440
20241105,140300,9470735980,11600,11620,11620,11570,4213
20241105,140200,9421821010,11620,11560,11620,11560,4765
20241105,140100,9366541890,11560,11580,11580,11560,661
20241105,140000,9358895650,11580,11580,11590,11550,803
20241105,135900,9349603740,11580,11550,11580,11550,3500
20241105,135800,9309128800,11550,11530,11550,11530,99
20241105,135700,9307986240,11520,11520,11520,11520,103
20241105,135600,9306799680,11510,11510,11530,11510,223
20241105,135500,9304232820,11520,11530,11530,11520,659
20241105,135400,9296640820,11530,11540,11540,11520,396
20241105,135300,9292074780,11540,11540,11540,11530,1071
20241105,135200,9279720370,11530,11510,11540,11510,545
20241105,135100,9273442390,11510,11520,11530,11500,1204
20241105,135000,9259583620,11530,11520,11530,11520,136
20241105,134900,9258016790,11530,11520,11540,11510,1446
20241105,134800,9241348030,11540,11520,11550,11520,2646
20241105,134700,9210842280,11540,11550,11560,11520,1703
20241105,134600,9191191360,11550,11500,11550,11500,1769
20241105,134500,9170816020,11500,11490,11500,11480,215
20241105,134400,9168346680,11480,11490,11500,11470,426
20241105,134300,9163450950,11480,11480,11490,11480,9
20241105,134200,9163347620,11480,11480,11490,11470,914
20241105,134100,9152859620,11490,11480,11490,11480,189
20241105,134000,9150689880,11480,11480,11480,11470,150
20241105,133900,9148968830,11470,11500,11500,11470,689
20241105,133800,9141055960,11500,11500,11500,11500,84
20241105,133700,9140089960,11500,11470,11500,11460,569
20241105,133600,9133563800,11470,11470,11470,11460,118
20241105,133500,9132210370,11460,11470,11470,11460,411
20241105,133400,9127498240,11460,11500,11500,11460,2376
20241105,133300,9100217510,11500,11490,11500,11490,444
20241105,133200,9095115130,11480,11490,11490,11480,582
20241105,133100,9088433620,11480,11480,11500,11470,1632
20241105,133000,9069686040,11480,11460,11480,11460,908
20241105,132900,9059268450,11460,11490,11500,11450,2040
20241105,132800,9035859890,11490,11470,11490,11470,1956
20241105,132700,9013399350,11470,11450,11470,11450,1254
20241105,132600,8999019480,11460,11450,11460,11450,115
20241105,132500,8997702710,11440,11430,11450,11430,562
20241105,132400,8991269460,11430,11430,11440,11430,1209
20241105,132300,8977448510,11430,11430,11430,11420,448
20241105,132200,8972328290,11430,11410,11430,11410,728
20241105,132100,8964012460,11410,11430,11430,11410,816
20241105,132000,8954694860,11430,11420,11440,11420,275
20241105,131900,8951551800,11420,11430,11430,11420,267
20241105,131800,8948502290,11430,11420,11430,11420,586
20241105,131700,8941809600,11420,11420,11430,11410,464
20241105,131600,8936511960,11420,11420,11420,11420,32
20241105,131500,8936146520,11410,11420,11420,11410,137
20241105,131400,8934582300,11400,11410,11410,11400,424
20241105,131300,8929746250,11410,11410,11420,11400,164
20241105,131200,8927875600,11400,11410,11420,11390,494
20241105,131100,8922246250,11380,11390,11410,11380,323
20241105,131000,8918568730,11400,11370,11400,11370,1995
20241105,130900,8895846790,11370,11390,11400,11370,434
20241105,130800,8890907100,11390,11390,11390,11380,451
20241105,130700,8885772210,11390,11400,11400,11370,678
20241105,130600,8878061780,11400,11370,11420,11360,400
20241105,130500,8873504340,11420,11410,11440,11360,4028
20241105,130400,8827705290,11390,11420,11440,11370,9043
20241105,130300,8724645590,11420,11410,11420,11410,959
20241105,130200,8713697300,11420,11430,11430,11420,412
20241105,130100,8708992200,11430,11430,11440,11420,220
20241105,130000,8706479500,11420,11400,11450,11400,271
20241105,125900,8703386410,11400,11430,11440,11400,4062
20241105,125800,8657018580,11430,11440,11440,11430,984
20241105,125700,8645768690,11440,11440,11450,11440,464
20241105,125600,8640460520,11470,11470,11470,11470,0
20241105,125500,8640460520,11470,11470,11470,11430,3301
20241105,125400,8602696460,11480,11470,11480,11460,778
20241105,125300,8593773800,11470,11480,11490,11470,913
20241105,125200,8583294590,11490,11490,11490,11470,125
20241105,125100,8581858470,11490,11460,11490,11460,114
20241105,125000,8580548640,11500,11450,11500,11450,432
20241105,124900,8575581790,11470,11450,11500,11450,102
20241105,124800,8574410730,11450,11460,11460,11450,615
20241105,124700,8567367560,11470,11480,11480,11470,933
20241105,124600,8556665400,11510,11510,11510,11480,107
20241105,124500,8555434130,11510,11480,11510,11460,1151
20241105,124400,8542233620,11510,11490,11540,11470,725
20241105,124300,8533903060,11470,11490,11490,11470,133
20241105,124200,8532375660,11470,11480,11490,11460,204
20241105,124100,8530036340,11470,11470,11480,11460,595
20241105,124000,8523212840,11470,11480,11480,11470,315
20241105,123900,8519597820,11480,11490,11500,11480,1150
20241105,123800,8506385840,11500,11500,11500,11490,667
20241105,123700,8498716270,11510,11560,11560,11510,5099
20241105,123600,8439923270,11550,11540,11560,11540,469
20241105,123500,8434509390,11540,11560,11560,11540,554
20241105,123400,8428108780,11560,11540,11560,11540,205
20241105,123300,8425740910,11540,11530,11540,11530,1748
20241105,123200,8405569090,11540,11520,11540,11520,1493
20241105,123100,8388351580,11510,11510,11520,11510,150
20241105,123000,8386624620,11510,11510,11520,11500,84
20241105,122900,8385657840,11520,11500,11520,11500,100
20241105,122800,8384507780,11490,11520,11520,11490,1479
20241105,122700,8367501510,11520,11520,11530,11520,367
20241105,122600,8363273150,11520,11510,11530,11500,929
20241105,122500,8352580660,11510,11520,11520,11510,79
20241105,122400,8351670600,11500,11500,11510,11500,1271
20241105,122300,8337048160,11500,11480,11500,11470,127
20241105,122200,8335589560,11470,11460,11470,11460,382
20241105,122100,8331208160,11460,11470,11470,11460,80
20241105,122000,8330290690,11460,11470,11470,11460,297
20241105,121900,8326884480,11500,11490,11500,11490,263
20241105,121800,8323860070,11490,11460,11490,11450,373
20241105,121700,8319585450,11460,11450,11460,11450,259
20241105,121600,8316619890,11450,11460,11460,11450,220
20241105,121500,8314099620,11460,11470,11470,11460,414
20241105,121400,8309354850,11470,11470,11500,11470,99
20241105,121300,8308217920,11470,11460,11470,11460,359
20241105,121200,8304102980,11460,11470,11470,11460,301
20241105,121100,8300651480,11470,11480,11480,11470,136
20241105,121000,8299091500,11470,11470,11480,11470,673
20241105,120900,8291370040,11480,11480,11480,11470,391
20241105,120800,8286881540,11480,11480,11480,11470,476
20241105,120700,8281417250,11480,11470,11520,11470,288
20241105,120600,8278107830,11490,11470,11490,11470,50
20241105,120500,8277534310,11470,11500,11500,11470,622
20241105,120400,8270388740,11500,11490,11510,11490,1041
20241105,120300,8258415200,11490,11510,11510,11480,1083
20241105,120200,8245962970,11510,11500,11520,11490,641
20241105,120100,8238587860,11500,11480,11500,11480,596
20241105,120000,8231737870,11480,11470,11480,11470,115
20241105,115900,8230417710,11470,11460,11470,11460,1390
20241105,115800,8214488220,11440,11460,11460,11440,115
20241105,115700,8213170420,11460,11430,11460,11420,61
20241105,115600,8212473670,11430,11460,11460,11410,503
20241105,115500,8206724410,11460,11450,11460,11450,737
20241105,115400,8198285750,11410,11410,11410,11400,1307
20241105,115300,8183373180,11400,11410,11410,11400,480
20241105,115200,8177898490,11400,11420,11460,11400,2456
20241105,115100,8149807150,11430,11410,11430,11400,1418
20241105,115000,8133625490,11410,11400,11410,11400,494
20241105,114900,8127989710,11400,11390,11400,11390,642
20241105,114800,8120672180,11400,11390,11400,11380,2924
20241105,114700,8087360650,11390,11410,11410,11390,2322
20241105,114600,8060893200,11420,11430,11430,11420,16
20241105,114500,8060710460,11420,11400,11420,11400,1058
20241105,114400,8048642790,11400,11410,11410,11390,2252
20241105,114300,8022971850,11400,11420,11430,11400,624
20241105,114200,8015853480,11410,11420,11430,11410,2972
20241105,114100,7981935930,11430,11420,11430,11420,1046
20241105,114000,7969990340,11430,11440,11440,11430,757
20241105,113900,7961337580,11440,11450,11450,11430,184
20241105,113800,7959233800,11450,11440,11450,11430,1125
20241105,113700,7946366000,11440,11430,11450,11430,339
20241105,113600,7942488420,11440,11440,11450,11430,610
20241105,113500,7935510560,11430,11440,11440,11430,1348
20241105,113400,7920095600,11450,11430,11470,11420,2202
20241105,113300,7894944030,11430,11440,11440,11410,3051
20241105,113200,7860092050,11470,11430,11470,11410,5034
20241105,113100,7802574670,11430,11460,11470,11430,1613
20241105,113000,7784110810,11460,11480,11480,11460,563
20241105,112900,7777651980,11480,11430,11480,11430,1780
20241105,112800,7757265400,11420,11470,11470,11420,1874
20241105,112700,7735835640,11470,11430,11480,11410,5326
20241105,112600,7674941080,11430,11490,11490,11350,18778
20241105,112500,7460726180,11490,11510,11510,11490,1507
20241105,112400,7443387420,11510,11490,11520,11490,421
20241105,112300,7438546510,11490,11510,11530,11480,3998
20241105,112200,7392586850,11510,11530,11540,11500,9899
20241105,112100,7278628770,11530,11590,11590,11530,4870
20241105,112000,7222352140,11580,11580,11610,11580,1162
20241105,111900,7208886910,11580,11570,11580,11570,67
20241105,111800,7208111110,11560,11570,11570,11560,723
20241105,111700,7199747940,11570,11570,11580,11560,357
20241105,111600,7195619820,11560,11550,11570,11550,2800
20241105,111500,7163267200,11560,11570,11590,11560,2078
20241105,111400,7139244000,11560,11600,11600,11560,4653
20241105,111300,7085374160,11590,11600,11620,11590,2059
20241105,111200,7061494960,11600,11640,11640,11600,2630
20241105,111100,7030940280,11640,11630,11650,11630,173
20241105,111000,7028927440,11630,11670,11670,11630,2619
20241105,110900,6998438970,11670,11660,11670,11660,302
20241105,110800,6994916150,11680,11670,11680,11660,908
20241105,110700,6984324130,11670,11690,11700,11670,2188
20241105,110600,6958751470,11690,11680,11690,11670,432
20241105,110500,6953705040,11680,11680,11680,11660,425
20241105,110400,6948746160,11680,11660,11680,11650,1296
20241105,110300,6933635650,11660,11670,11670,11640,357
20241105,110200,6929471480,11650,11650,11660,11630,365
20241105,110100,6925218230,11640,11630,11640,11620,800
20241105,110000,6915914640,11630,11630,11650,11610,1145
20241105,105900,6902605810,11640,11630,11650,11630,116
20241105,105800,6901256170,11630,11640,11640,11620,249
20241105,105700,6898359930,11640,11630,11660,11620,108
20241105,105600,6897103470,11630,11620,11630,11620,456
20241105,105500,6891804560,11620,11630,11630,11620,713
20241105,105400,6883514660,11630,11640,11640,11630,485
20241105,105300,6877872470,11630,11620,11630,11620,72
20241105,105200,6877035380,11630,11630,11630,11620,624
20241105,105100,6869778710,11630,11660,11660,11630,487
20241105,105000,6864111500,11660,11670,11670,11630,694
20241105,104900,6856029760,11670,11660,11670,11650,234
20241105,104800,6853300580,11650,11660,11660,11650,305
20241105,104700,6849746400,11660,11670,11670,11660,272
20241105,104600,6846572170,11650,11670,11670,11650,196
20241105,104500,6844286430,11660,11660,11670,11630,296
20241105,104400,6840833980,11660,11630,11660,11630,1142
20241105,104300,6827541780,11620,11620,11640,11620,562
20241105,104200,6821010660,11620,11640,11640,11620,970
20241105,104100,6809728900,11640,11640,11640,11610,582
20241105,104000,6802966590,11610,11640,11640,11610,2107
20241105,103900,6778472420,11640,11640,11640,11630,51
20241105,103800,6777878910,11630,11650,11650,11630,347
20241105,103700,6773840330,11650,11640,11650,11630,824
20241105,103600,6764250080,11640,11620,11640,11620,253
20241105,103500,6761309320,11620,11640,11640,11620,200
20241105,103400,6758982170,11640,11650,11650,11630,599
20241105,103300,6752014260,11620,11620,11660,11620,586
20241105,103200,6745204810,11620,11610,11670,11610,1025
20241105,103100,6733276460,11610,11620,11630,11610,940
20241105,103000,6722352160,11620,11630,11630,11610,1155
20241105,102900,6708929210,11620,11620,11630,11610,1665
20241105,102800,6689583650,11620,11570,11620,11570,13995
20241105,102700,6527532740,11580,11580,11580,11560,4050
20241105,102600,6480652140,11580,11620,11620,11580,768
20241105,102500,6471752740,11590,11590,11610,11590,891
20241105,102400,6461421240,11590,11570,11590,11560,4797
20241105,102300,6405889960,11570,11640,11640,11570,13442
20241105,102200,6249860120,11640,11650,11680,11640,441
20241105,102100,6244725590,11650,11670,11680,11640,617
20241105,102000,6237538970,11660,11640,11660,11630,3584
20241105,101900,6195826740,11640,11640,11660,11630,3988
20241105,101800,6149404300,11640,11640,11640,11630,1213
20241105,101700,6135287220,11640,11660,11660,11640,2605
20241105,101600,6104947120,11660,11660,11670,11650,1545
20241105,101500,6086938920,11660,11660,11660,11650,2680
20241105,101400,6055698330,11660,11680,11700,11660,2872
20241105,101300,6022191200,11680,11690,11690,11680,645
20241105,101200,6014657400,11680,11680,11690,11670,702
20241105,101100,6006458940,11680,11700,11710,11680,1055
20241105,101000,5994125800,11700,11680,11710,11680,485
20241105,100900,5988451720,11680,11680,11680,11670,610
20241105,100800,5981330550,11680,11680,11690,11670,1775
20241105,100700,5960602150,11740,11680,11750,11660,1931
20241105,100600,5938039870,11680,11730,11730,11680,3603
20241105,100500,5895862000,11730,11750,11770,11720,2704
20241105,100400,5864079490,11740,11720,11750,11720,1068
20241105,100300,5851548790,11720,11690,11720,11680,1895
20241105,100200,5829358350,11690,11690,11720,11680,586
20241105,100100,5822509260,11680,11660,11720,11660,1997
20241105,100000,5799186200,11670,11660,11670,11660,851
20241105,095900,5789263200,11670,11670,11670,11660,1308
20241105,095800,5774004770,11680,11690,11690,11670,1135
20241105,095700,5760755490,11690,11690,11700,11650,4348
20241105,095600,5710057010,11690,11760,11760,11690,6042
20241105,095500,5639318640,11760,11750,11760,11710,3322
20241105,095400,5600336140,11760,11770,11770,11750,2568
20241105,095300,5570152530,11770,11770,11780,11750,1779
20241105,095200,5549222950,11770,11730,11800,11720,2367
20241105,095100,5521405570,11730,11690,11730,11690,1559
20241105,095000,5503172730,11670,11660,11730,11650,3280
20241105,094900,5464878730,11660,11670,11690,11660,2313
20241105,094800,5437894070,11700,11690,11700,11660,2733
20241105,094700,5406002510,11690,11690,11700,11690,450
20241105,094600,5400741370,11700,11690,11710,11670,1899
20241105,094500,5378553640,11690,11710,11720,11680,2196
20241105,094400,5352860340,11720,11720,11760,11710,933
20241105,094300,5341929570,11710,11780,11790,11710,2522
20241105,094200,5312294490,11710,11660,11800,11650,3757
20241105,094100,5268152560,11640,11680,11700,11640,10309
20241105,094000,5147968490,11700,11750,11760,11680,5039
20241105,093900,5088948950,11760,11800,11850,11710,13030
20241105,093800,4935778200,11850,11880,11880,11800,4980
20241105,093700,4876735760,11870,11860,11880,11820,4190
20241105,093600,4827030830,11830,11830,11860,11800,5399
20241105,093500,4763204860,11840,11850,11890,11810,6923
20241105,093400,4681113730,11820,11820,11880,11820,6959
20241105,093300,4598691510,11850,11800,11900,11780,13563
20241105,093200,4437879060,11800,11800,11810,11780,6058
20241105,093100,4366381160,11810,11720,11810,11710,8822
20241105,093000,4262524380,11680,11690,11720,11640,2365
20241105,092900,4234874590,11680,11620,11690,11620,4619
20241105,092800,4181035320,11630,11680,11690,11600,14778
20241105,092700,4009037050,11680,11750,11750,11680,7711
20241105,092600,3918792370,11730,11720,11750,11720,928
20241105,092500,3907908190,11720,11710,11770,11700,2440
20241105,092400,3879323000,11700,11780,11780,11700,17903
20241105,092300,3669698870,11740,11740,11750,11730,1619
20241105,092200,3650692770,11730,11790,11790,11720,11194
20241105,092100,3519252770,11790,11810,11810,11790,1390
20241105,092000,3502851510,11810,11800,11830,11770,2430
20241105,091900,3474140190,11810,11740,11820,11740,5810
20241105,091800,3405796450,11740,11770,11770,11730,7398
20241105,091700,3318875630,11760,11770,11780,11760,3115
20241105,091600,3282229260,11780,11790,11800,11770,2965
20241105,091500,3247283800,11780,11820,11820,11780,3383
20241105,091400,3207356270,11820,11800,11830,11790,3380
20241105,091300,3167455220,11780,11740,11840,11740,6705
20241105,091200,3088514700,11740,11810,11810,11740,11654
20241105,091100,2951274270,11810,11820,11860,11810,4824
20241105,091000,2894146480,11860,11800,11860,11800,10741
20241105,090900,2767059180,11820,11820,11840,11760,7641
20241105,090800,2676797780,11810,11690,11840,11670,12988
20241105,090700,2524024140,11680,11740,11760,11680,24516
20241105,090600,2236829880,11740,11780,11850,11730,14653
20241105,090500,2064661930,11780,11890,11910,11730,24545
20241105,090400,1774781770,11900,11830,11900,11800,11947
20241105,090300,1633056850,11860,11810,11860,11780,25975
20241105,090200,1326336060,11810,11880,11890,11810,32628
20241105,090100,939335670,11880,11970,11980,11880,33641
20241105,090000,538757800,11980,11930,12010,11910,42840