stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,213600,981134650,4035,4035,4035,4035,2301
20241105,213500,981134650,4035,4035,4035,4035,0
20241105,213400,981134650,4035,4035,4035,4035,0
20241105,213300,981134650,4035,4035,4035,4035,0
20241105,213200,981134650,4035,4035,4035,4035,0
20241105,213100,981134650,4035,4035,4035,4035,0
20241105,213000,981134650,4035,4035,4035,4035,0
20241105,212900,981134650,4035,4035,4035,4035,0
20241105,212800,981134650,4035,4035,4035,4035,0
20241105,212700,981134650,4035,4035,4035,4035,0
20241105,212600,981134650,4035,4035,4035,4035,0
20241105,212500,981134650,4035,4035,4035,4035,0
20241105,212400,981134650,4035,4035,4035,4035,0
20241105,212300,981134650,4035,4035,4035,4035,0
20241105,212200,981134650,4035,4035,4035,4035,0
20241105,212100,981134650,4035,4035,4035,4035,0
20241105,212000,981134650,4035,4035,4035,4035,0
20241105,211900,981134650,4035,4035,4035,4035,0
20241105,211800,981134650,4035,4035,4035,4035,0
20241105,211700,981134650,4035,4035,4035,4035,0
20241105,211600,981134650,4035,4035,4035,4035,0
20241105,211500,981134650,4035,4035,4035,4035,0
20241105,211400,981134650,4035,4035,4035,4035,0
20241105,211300,981134650,4035,4035,4035,4035,0
20241105,211200,981134650,4035,4035,4035,4035,0
20241105,211100,981134650,4035,4035,4035,4035,0
20241105,211000,981134650,4035,4035,4035,4035,0
20241105,210900,981134650,4035,4035,4035,4035,0
20241105,210800,981134650,4035,4035,4035,4035,0
20241105,210700,981134650,4035,4035,4035,4035,0
20241105,210600,981134650,4035,4035,4035,4035,2301
20241105,210500,981134650,4035,4035,4035,4035,0
20241105,210400,981134650,4035,4035,4035,4035,0
20241105,210300,981134650,4035,4035,4035,4035,0
20241105,210200,981134650,4035,4035,4035,4035,0
20241105,210100,981134650,4035,4035,4035,4035,0
20241105,210000,981134650,4035,4035,4035,4035,0
20241105,205900,981134650,4035,4035,4035,4035,0
20241105,205800,981134650,4035,4035,4035,4035,0
20241105,205700,981134650,4035,4035,4035,4035,0
20241105,205600,981134650,4035,4035,4035,4035,0
20241105,205500,981134650,4035,4035,4035,4035,0
20241105,205400,981134650,4035,4035,4035,4035,0
20241105,205300,981134650,4035,4035,4035,4035,0
20241105,205200,981134650,4035,4035,4035,4035,0
20241105,205100,981134650,4035,4035,4035,4035,0
20241105,205000,981134650,4035,4035,4035,4035,0
20241105,204900,981134650,4035,4035,4035,4035,0
20241105,204800,981134650,4035,4035,4035,4035,0
20241105,204700,981134650,4035,4035,4035,4035,0
20241105,204600,981134650,4035,4035,4035,4035,0
20241105,204500,981134650,4035,4035,4035,4035,0
20241105,204400,981134650,4035,4035,4035,4035,0
20241105,204300,981134650,4035,4035,4035,4035,0
20241105,204200,981134650,4035,4035,4035,4035,0
20241105,204100,981134650,4035,4035,4035,4035,0
20241105,204000,981134650,4035,4035,4035,4035,0
20241105,203900,981134650,4035,4035,4035,4035,0
20241105,203800,981134650,4035,4035,4035,4035,0
20241105,203700,981134650,4035,4035,4035,4035,0
20241105,203600,981134650,4035,4035,4035,4035,2301
20241105,203500,981134650,4035,4035,4035,4035,0
20241105,203400,981134650,4035,4035,4035,4035,0
20241105,203300,981134650,4035,4035,4035,4035,0
20241105,203200,981134650,4035,4035,4035,4035,0
20241105,203100,981134650,4035,4035,4035,4035,0
20241105,203000,981134650,4035,4035,4035,4035,0
20241105,202900,981134650,4035,4035,4035,4035,0
20241105,202800,981134650,4035,4035,4035,4035,0
20241105,202700,981134650,4035,4035,4035,4035,0
20241105,202600,981134650,4035,4035,4035,4035,0
20241105,202500,981134650,4035,4035,4035,4035,0
20241105,202400,981134650,4035,4035,4035,4035,0
20241105,202300,981134650,4035,4035,4035,4035,0
20241105,202200,981134650,4035,4035,4035,4035,0
20241105,202100,981134650,4035,4035,4035,4035,0
20241105,202000,981134650,4035,4035,4035,4035,0
20241105,201900,981134650,4035,4035,4035,4035,0
20241105,201800,981134650,4035,4035,4035,4035,0
20241105,201700,981134650,4035,4035,4035,4035,0
20241105,201600,981134650,4035,4035,4035,4035,0
20241105,201500,981134650,4035,4035,4035,4035,0
20241105,201400,981134650,4035,4035,4035,4035,0
20241105,201300,981134650,4035,4035,4035,4035,0
20241105,201200,981134650,4035,4035,4035,4035,0
20241105,201100,981134650,4035,4035,4035,4035,0
20241105,201000,981134650,4035,4035,4035,4035,0
20241105,200900,981134650,4035,4035,4035,4035,0
20241105,200800,981134650,4035,4035,4035,4035,0
20241105,200700,981134650,4035,4035,4035,4035,0
20241105,200600,981134650,4035,4035,4035,4035,2301
20241105,200500,981134650,4035,4035,4035,4035,0
20241105,200400,981134650,4035,4035,4035,4035,0
20241105,200300,981134650,4035,4035,4035,4035,0
20241105,200200,981134650,4035,4035,4035,4035,0
20241105,200100,981134650,4035,4035,4035,4035,0
20241105,200000,981134650,4035,4035,4035,4035,0
20241105,195900,981134650,4035,4035,4035,4035,0
20241105,195800,981134650,4035,4035,4035,4035,0
20241105,195700,981134650,4035,4035,4035,4035,0
20241105,195600,981134650,4035,4035,4035,4035,0
20241105,195500,981134650,4035,4035,4035,4035,0
20241105,195400,981134650,4035,4035,4035,4035,0
20241105,195300,981134650,4035,4035,4035,4035,0
20241105,195200,981134650,4035,4035,4035,4035,0
20241105,195100,981134650,4035,4035,4035,4035,0
20241105,195000,981134650,4035,4035,4035,4035,0
20241105,194900,981134650,4035,4035,4035,4035,0
20241105,194800,981134650,4035,4035,4035,4035,0
20241105,194700,981134650,4035,4035,4035,4035,0
20241105,194600,981134650,4035,4035,4035,4035,0
20241105,194500,981134650,4035,4035,4035,4035,0
20241105,194400,981134650,4035,4035,4035,4035,0
20241105,194300,981134650,4035,4035,4035,4035,0
20241105,194200,981134650,4035,4035,4035,4035,0
20241105,194100,981134650,4035,4035,4035,4035,0
20241105,194000,981134650,4035,4035,4035,4035,0
20241105,193900,981134650,4035,4035,4035,4035,0
20241105,193800,981134650,4035,4035,4035,4035,0
20241105,193700,981134650,4035,4035,4035,4035,0
20241105,193600,981134650,4035,4035,4035,4035,2301
20241105,193500,981134650,4035,4035,4035,4035,0
20241105,193400,981134650,4035,4035,4035,4035,0
20241105,193300,981134650,4035,4035,4035,4035,0
20241105,193200,981134650,4035,4035,4035,4035,0
20241105,193100,981134650,4035,4035,4035,4035,0
20241105,193000,981134650,4035,4035,4035,4035,0
20241105,192900,981134650,4035,4035,4035,4035,0
20241105,192800,981134650,4035,4035,4035,4035,0
20241105,192700,981134650,4035,4035,4035,4035,0
20241105,192600,981134650,4035,4035,4035,4035,0
20241105,192500,981134650,4035,4035,4035,4035,0
20241105,192400,981134650,4035,4035,4035,4035,0
20241105,192300,981134650,4035,4035,4035,4035,0
20241105,192200,981134650,4035,4035,4035,4035,0
20241105,192100,981134650,4035,4035,4035,4035,0
20241105,192000,981134650,4035,4035,4035,4035,0
20241105,191900,981134650,4035,4035,4035,4035,0
20241105,191800,981134650,4035,4035,4035,4035,0
20241105,191700,981134650,4035,4035,4035,4035,0
20241105,191600,981134650,4035,4035,4035,4035,0
20241105,191500,981134650,4035,4035,4035,4035,0
20241105,191400,981134650,4035,4035,4035,4035,0
20241105,191300,981134650,4035,4035,4035,4035,0
20241105,191200,981134650,4035,4035,4035,4035,0
20241105,191100,981134650,4035,4035,4035,4035,0
20241105,191000,981134650,4035,4035,4035,4035,0
20241105,190900,981134650,4035,4035,4035,4035,0
20241105,190800,981134650,4035,4035,4035,4035,0
20241105,190700,981134650,4035,4035,4035,4035,0
20241105,190600,981134650,4035,4035,4035,4035,2301
20241105,190500,981134650,4035,4035,4035,4035,0
20241105,190400,981134650,4035,4035,4035,4035,0
20241105,190300,981134650,4035,4035,4035,4035,0
20241105,190200,981134650,4035,4035,4035,4035,0
20241105,190100,981134650,4035,4035,4035,4035,0
20241105,190000,981134650,4035,4035,4035,4035,0
20241105,185900,981134650,4035,4035,4035,4035,0
20241105,185800,981134650,4035,4035,4035,4035,0
20241105,185700,981134650,4035,4035,4035,4035,0
20241105,185600,981134650,4035,4035,4035,4035,0
20241105,185500,981134650,4035,4035,4035,4035,0
20241105,185400,981134650,4035,4035,4035,4035,0
20241105,185300,981134650,4035,4035,4035,4035,0
20241105,185200,981134650,4035,4035,4035,4035,0
20241105,185100,981134650,4035,4035,4035,4035,0
20241105,185000,981134650,4035,4035,4035,4035,0
20241105,184900,981134650,4035,4035,4035,4035,0
20241105,184800,981134650,4035,4035,4035,4035,0
20241105,184700,981134650,4035,4035,4035,4035,0
20241105,184600,981134650,4035,4035,4035,4035,0
20241105,184500,981134650,4035,4035,4035,4035,0
20241105,184400,981134650,4035,4035,4035,4035,0
20241105,184300,981134650,4035,4035,4035,4035,0
20241105,184200,981134650,4035,4035,4035,4035,0
20241105,184100,981134650,4035,4035,4035,4035,0
20241105,184000,981134650,4035,4035,4035,4035,0
20241105,183900,981134650,4035,4035,4035,4035,0
20241105,183800,981134650,4035,4035,4035,4035,0
20241105,183700,981134650,4035,4035,4035,4035,0
20241105,183600,981134650,4035,4035,4035,4035,2301
20241105,183500,981134650,4035,4035,4035,4035,0
20241105,183400,981134650,4035,4035,4035,4035,0
20241105,183300,981134650,4035,4035,4035,4035,0
20241105,183200,981134650,4035,4035,4035,4035,0
20241105,183100,981134650,4035,4035,4035,4035,0
20241105,183000,981134650,4035,4035,4035,4035,0
20241105,182900,981134650,4035,4035,4035,4035,0
20241105,182800,981134650,4035,4035,4035,4035,0
20241105,182700,981134650,4035,4035,4035,4035,0
20241105,182600,981134650,4035,4035,4035,4035,0
20241105,182500,981134650,4035,4035,4035,4035,0
20241105,182400,981134650,4035,4035,4035,4035,0
20241105,182300,981134650,4035,4035,4035,4035,0
20241105,182200,981134650,4035,4035,4035,4035,0
20241105,182100,981134650,4035,4035,4035,4035,0
20241105,182000,981134650,4035,4035,4035,4035,0
20241105,181900,981134650,4035,4035,4035,4035,0
20241105,181800,981134650,4035,4035,4035,4035,0
20241105,181700,981134650,4035,4035,4035,4035,0
20241105,181600,981134650,4035,4035,4035,4035,0
20241105,181500,981134650,4035,4035,4035,4035,0
20241105,181400,981134650,4035,4035,4035,4035,0
20241105,181300,981134650,4035,4035,4035,4035,0
20241105,181200,981134650,4035,4035,4035,4035,0
20241105,181100,981134650,4035,4035,4035,4035,0
20241105,181000,981134650,4035,4035,4035,4035,0
20241105,180900,981134650,4035,4035,4035,4035,0
20241105,180800,981134650,4035,4035,4035,4035,0
20241105,180700,981134650,4035,4035,4035,4035,0
20241105,180600,981134650,4035,4035,4035,4035,2301
20241105,180500,981134650,4035,4035,4035,4035,0
20241105,180400,981134650,4035,4035,4035,4035,0
20241105,180300,981134650,4035,4035,4035,4035,0
20241105,180200,981134650,4035,4035,4035,4035,0
20241105,180100,981134650,4035,4035,4035,4035,0
20241105,180000,981134650,4035,4035,4035,4035,0
20241105,175900,981134650,4035,4035,4035,4035,0
20241105,175800,981134650,4035,4035,4035,4035,0
20241105,175700,981134650,4035,4035,4035,4035,0
20241105,175600,981134650,4035,4035,4035,4035,0
20241105,175500,981134650,4035,4035,4035,4035,0
20241105,175400,981134650,4035,4035,4035,4035,0
20241105,175300,981134650,4035,4035,4035,4035,0
20241105,175200,981134650,4035,4035,4035,4035,0
20241105,175100,981134650,4035,4035,4035,4035,0
20241105,175000,981134650,4035,4035,4035,4035,0
20241105,174900,981134650,4035,4035,4035,4035,0
20241105,174800,981134650,4035,4035,4035,4035,0
20241105,174700,981134650,4035,4035,4035,4035,0
20241105,174600,981134650,4035,4035,4035,4035,0
20241105,174500,981134650,4035,4035,4035,4035,0
20241105,174400,981134650,4035,4035,4035,4035,0
20241105,174300,981134650,4035,4035,4035,4035,0
20241105,174200,981134650,4035,4035,4035,4035,0
20241105,174100,981134650,4035,4035,4035,4035,0
20241105,174000,981134650,4035,4035,4035,4035,0
20241105,173900,981134650,4035,4035,4035,4035,0
20241105,173800,981134650,4035,4035,4035,4035,0
20241105,173700,981134650,4035,4035,4035,4035,0
20241105,173600,981134650,4035,4035,4035,4035,2301
20241105,173500,981134650,4035,4035,4035,4035,0
20241105,173400,981134650,4035,4035,4035,4035,0
20241105,173300,981134650,4035,4035,4035,4035,0
20241105,173200,981134650,4035,4035,4035,4035,0
20241105,173100,981134650,4035,4035,4035,4035,0
20241105,173000,981134650,4035,4035,4035,4035,0
20241105,172900,981134650,4035,4035,4035,4035,0
20241105,172800,981134650,4035,4035,4035,4035,0
20241105,172700,981134650,4035,4035,4035,4035,0
20241105,172600,981134650,4035,4035,4035,4035,0
20241105,172500,981134650,4035,4035,4035,4035,0
20241105,172400,981134650,4035,4035,4035,4035,0
20241105,172300,981134650,4035,4035,4035,4035,0
20241105,172200,981134650,4035,4035,4035,4035,0
20241105,172100,981134650,4035,4035,4035,4035,0
20241105,172000,981134650,4035,4035,4035,4035,0
20241105,171900,981134650,4035,4035,4035,4035,0
20241105,171800,981134650,4035,4035,4035,4035,0
20241105,171700,981134650,4035,4035,4035,4035,0
20241105,171600,981134650,4035,4035,4035,4035,0
20241105,171500,981134650,4035,4035,4035,4035,0
20241105,171400,981134650,4035,4035,4035,4035,0
20241105,171300,981134650,4035,4035,4035,4035,0
20241105,171200,981134650,4035,4035,4035,4035,0
20241105,171100,981134650,4035,4035,4035,4035,0
20241105,171000,981134650,4035,4035,4035,4035,0
20241105,170900,981134650,4035,4035,4035,4035,0
20241105,170800,981134650,4035,4035,4035,4035,0
20241105,170700,981134650,4035,4035,4035,4035,0
20241105,170600,981134650,4035,4035,4035,4035,2301
20241105,170500,981134650,4035,4035,4035,4035,0
20241105,170400,981134650,4035,4035,4035,4035,0
20241105,170300,981134650,4035,4035,4035,4035,0
20241105,170200,981134650,4035,4035,4035,4035,0
20241105,170100,981134650,4035,4035,4035,4035,0
20241105,170000,981134650,4035,4035,4035,4035,0
20241105,165900,981134650,4035,4035,4035,4035,0
20241105,165800,981134650,4035,4035,4035,4035,0
20241105,165700,981134650,4035,4035,4035,4035,0
20241105,165600,981134650,4035,4035,4035,4035,0
20241105,165500,981134650,4035,4035,4035,4035,0
20241105,165400,981134650,4035,4035,4035,4035,0
20241105,165300,981134650,4035,4035,4035,4035,0
20241105,165200,981134650,4035,4035,4035,4035,0
20241105,165100,981134650,4035,4035,4035,4035,0
20241105,165000,981134650,4035,4035,4035,4035,0
20241105,164900,981134650,4035,4035,4035,4035,0
20241105,164800,981134650,4035,4035,4035,4035,0
20241105,164700,981134650,4035,4035,4035,4035,0
20241105,164600,981134650,4035,4035,4035,4035,0
20241105,164500,981134650,4035,4035,4035,4035,0
20241105,164400,981134650,4035,4035,4035,4035,0
20241105,164300,981134650,4035,4035,4035,4035,0
20241105,164200,981134650,4035,4035,4035,4035,0
20241105,164100,981134650,4035,4035,4035,4035,0
20241105,164000,981134650,4035,4035,4035,4035,0
20241105,163900,981134650,4035,4035,4035,4035,0
20241105,163800,981134650,4035,4035,4035,4035,0
20241105,163700,981134650,4035,4035,4035,4035,0
20241105,163600,981134650,4035,4035,4035,4035,2301
20241105,163500,981134650,4035,4035,4035,4035,0
20241105,163400,981134650,4035,4035,4035,4035,0
20241105,163300,981134650,4035,4035,4035,4035,0
20241105,163200,981134650,4035,4035,4035,4035,0
20241105,163100,981134650,4035,4035,4035,4035,0
20241105,163000,981134650,4035,4035,4035,4035,0
20241105,162900,981134650,4035,4035,4035,4035,0
20241105,162800,981134650,4035,4035,4035,4035,0
20241105,162700,981134650,4035,4035,4035,4035,0
20241105,162600,981134650,4035,4035,4035,4035,0
20241105,162500,981134650,4035,4035,4035,4035,0
20241105,162400,981134650,4035,4035,4035,4035,0
20241105,162300,981134650,4035,4035,4035,4035,0
20241105,162200,981134650,4035,4035,4035,4035,0
20241105,162100,981134650,4035,4035,4035,4035,0
20241105,162000,981134650,4035,4035,4035,4035,0
20241105,161900,981134650,4035,4035,4035,4035,0
20241105,161800,981134650,4035,4035,4035,4035,0
20241105,161700,981134650,4035,4035,4035,4035,0
20241105,161600,981134650,4035,4035,4035,4035,0
20241105,161500,981134650,4035,4035,4035,4035,0
20241105,161400,981134650,4035,4035,4035,4035,0
20241105,161300,981134650,4035,4035,4035,4035,0
20241105,161200,981134650,4035,4035,4035,4035,0
20241105,161100,981134650,4035,4035,4035,4035,0
20241105,161000,981134650,4035,4035,4035,4035,0
20241105,160900,981134650,4035,4035,4035,4035,0
20241105,160800,981134650,4035,4035,4035,4035,0
20241105,160700,981134650,4035,4035,4035,4035,0
20241105,160600,981134650,4035,4035,4035,4035,2301
20241105,160500,981134650,4035,4035,4035,4035,0
20241105,160400,981134650,4035,4035,4035,4035,0
20241105,160300,981134650,4035,4035,4035,4035,0
20241105,160200,981134650,4035,4035,4035,4035,0
20241105,160100,981134650,4035,4035,4035,4035,0
20241105,160000,981134650,4035,4035,4035,4035,0
20241105,155900,981134650,4035,4035,4035,4035,0
20241105,155800,981134650,4035,4035,4035,4035,0
20241105,155700,981134650,4035,4035,4035,4035,0
20241105,155600,981134650,4035,4035,4035,4035,0
20241105,155500,981134650,4035,4035,4035,4035,0
20241105,155400,981134650,4035,4035,4035,4035,0
20241105,155300,981134650,4035,4035,4035,4035,0
20241105,155200,981134650,4035,4035,4035,4035,0
20241105,155100,981134650,4035,4035,4035,4035,0
20241105,155000,981134650,4035,4035,4035,4035,0
20241105,154900,981134650,4035,4035,4035,4035,0
20241105,154800,981134650,4035,4035,4035,4035,0
20241105,154700,981134650,4035,4035,4035,4035,0
20241105,154600,981134650,4035,4035,4035,4035,0
20241105,154500,981134650,4035,4035,4035,4035,0
20241105,154400,981134650,4035,4035,4035,4035,0
20241105,154300,981134650,4035,4035,4035,4035,0
20241105,154200,981134650,4035,4035,4035,4035,0
20241105,154100,981134650,4035,4035,4035,4035,0
20241105,154000,981134650,4035,4035,4035,4035,0
20241105,153900,981134650,4035,4035,4035,4035,0
20241105,153800,981134650,4035,4035,4035,4035,0
20241105,153700,981134650,4035,4035,4035,4035,0
20241105,153600,981134650,4035,4035,4035,4035,2301
20241105,153500,981134650,4035,4035,4035,4035,0
20241105,153400,981134650,4035,4035,4035,4035,0
20241105,153300,981134650,4035,4035,4035,4035,0
20241105,153200,981134650,4035,4035,4035,4035,0
20241105,153100,981134650,4035,4035,4035,4035,0
20241105,153000,981134650,4035,4035,4035,4035,2301
20241105,152900,971850115,4035,4035,4035,4035,0
20241105,152800,971850115,4035,4035,4035,4035,0
20241105,152700,971850115,4035,4035,4035,4035,0
20241105,152600,971850115,4035,4035,4035,4035,0
20241105,152500,971850115,4035,4035,4035,4035,0
20241105,152400,971850115,4035,4035,4035,4035,0
20241105,152300,971850115,4035,4035,4035,4035,0
20241105,152200,971850115,4035,4035,4035,4035,0
20241105,152100,971850115,4035,4035,4035,4035,0
20241105,152000,971850115,4035,4035,4035,4035,0
20241105,151900,971850115,4035,4035,4035,4035,1401
20241105,151800,966197080,4035,4040,4040,4035,433
20241105,151700,964448325,4040,4050,4050,4040,2110
20241105,151600,955920275,4050,4050,4050,4050,0
20241105,151500,955920275,4050,4055,4055,4050,102
20241105,151400,955507145,4050,4050,4050,4050,780
20241105,151300,952348145,4060,4055,4060,4045,601
20241105,151200,949915045,4060,4060,4060,4060,0
20241105,151100,949915045,4060,4045,4060,4045,7
20241105,151000,949886655,4045,4045,4045,4045,101
20241105,150900,949478110,4045,4045,4045,4040,714
20241105,150800,946592800,4045,4050,4050,4040,3186
20241105,150700,933710305,4060,4060,4060,4055,263
20241105,150600,932642530,4050,4050,4050,4050,0
20241105,150500,932642530,4050,4050,4060,4050,212
20241105,150400,931783530,4050,4045,4050,4045,237
20241105,150300,930824115,4050,4060,4060,4050,78
20241105,150200,930508015,4050,4060,4060,4050,359
20241105,150100,929051175,4060,4060,4060,4060,0
20241105,150000,929051175,4060,4060,4060,4060,44
20241105,145900,928872535,4060,4060,4060,4060,125
20241105,145800,928365035,4060,4060,4060,4060,7
20241105,145700,928336615,4060,4060,4060,4060,10
20241105,145600,928296015,4045,4050,4050,4045,5
20241105,145500,928275780,4045,4050,4050,4045,1097
20241105,145400,923838325,4045,4050,4050,4045,194
20241105,145300,923053505,4045,4045,4045,4045,120
20241105,145200,922568105,4045,4045,4045,4045,0
20241105,145100,922568105,4045,4045,4050,4045,2671
20241105,145000,911763110,4045,4045,4045,4045,0
20241105,144900,911763110,4045,4055,4055,4045,4274
20241105,144800,894440780,4060,4060,4060,4060,6
20241105,144700,894416420,4055,4055,4055,4055,41
20241105,144600,894250165,4050,4065,4075,4050,4278
20241105,144500,876883460,4065,4070,4075,4065,595
20241105,144400,874462975,4075,4070,4075,4070,56
20241105,144300,874235050,4080,4080,4080,4080,0
20241105,144200,874235050,4080,4080,4080,4080,0
20241105,144100,874235050,4080,4070,4080,4065,546
20241105,144000,872010485,4080,4080,4080,4080,0
20241105,143900,872010485,4080,4080,4080,4080,10
20241105,143800,871969685,4085,4085,4085,4085,10
20241105,143700,871928835,4085,4085,4085,4085,25
20241105,143600,871826710,4090,4090,4090,4090,0
20241105,143500,871826710,4090,4090,4090,4090,0
20241105,143400,871826710,4090,4090,4090,4090,15
20241105,143300,871765360,4090,4090,4090,4090,0
20241105,143200,871765360,4090,4090,4090,4090,0
20241105,143100,871765360,4090,4085,4090,4085,131
20241105,143000,871230220,4085,4080,4085,4080,46
20241105,142900,871042535,4080,4070,4080,4070,50
20241105,142800,870838920,4060,4060,4060,4060,0
20241105,142700,870838920,4060,4060,4060,4060,150
20241105,142600,870229920,4065,4060,4065,4060,328
20241105,142500,868896840,4060,4060,4060,4060,312
20241105,142400,867630120,4055,4060,4060,4055,93
20241105,142300,867252700,4060,4060,4060,4060,40
20241105,142200,867090300,4060,4060,4060,4060,0
20241105,142100,867090300,4060,4060,4060,4060,0
20241105,142000,867090300,4060,4055,4060,4055,2490
20241105,141900,856988520,4050,4050,4050,4050,0
20241105,141800,856988520,4050,4050,4050,4050,100
20241105,141700,856583520,4055,4060,4060,4055,170
20241105,141600,855894145,4055,4060,4060,4055,102
20241105,141500,855480525,4055,4055,4055,4055,344
20241105,141400,854085605,4055,4055,4055,4055,166
20241105,141300,853412475,4060,4060,4060,4060,27
20241105,141200,853302855,4065,4065,4065,4065,3
20241105,141100,853290660,4065,4065,4065,4065,1
20241105,141000,853286595,4065,4050,4065,4050,115
20241105,140900,852820830,4050,4050,4050,4050,110
20241105,140800,852375330,4065,4065,4065,4065,1
20241105,140700,852371265,4050,4050,4050,4050,2000
20241105,140600,844271265,4050,4060,4060,4050,250
20241105,140500,843256755,4055,4055,4055,4055,199
20241105,140400,842449810,4055,4045,4055,4040,2593
20241105,140300,831969575,4040,4040,4040,4040,700
20241105,140200,829141575,4040,4040,4040,4040,0
20241105,140100,829141575,4040,4050,4050,4040,3643
20241105,140000,814403730,4045,4050,4055,4045,200
20241105,135900,813594200,4050,4050,4050,4050,202
20241105,135800,812776100,4045,4050,4050,4045,2743
20241105,135700,801672175,4050,4055,4055,4050,2708
20241105,135600,790700980,4055,4055,4055,4055,302
20241105,135500,789476370,4055,4060,4060,4055,1046
20241105,135400,785229670,4060,4060,4065,4060,957
20241105,135300,781344200,4060,4065,4065,4060,184
20241105,135200,780596365,4065,4075,4075,4065,1760
20241105,135100,773437385,4075,4070,4075,4070,36
20241105,135000,773290855,4075,4075,4075,4075,304
20241105,134900,772052055,4075,4080,4080,4075,1000
20241105,134800,767975690,4090,4090,4090,4090,50
20241105,134700,767771190,4090,4090,4090,4090,659
20241105,134600,765075880,4090,4080,4090,4080,207
20241105,134500,764231310,4090,4090,4090,4090,42
20241105,134400,764059530,4090,4090,4090,4090,0
20241105,134300,764059530,4090,4090,4090,4090,0
20241105,134200,764059530,4090,4090,4090,4090,0
20241105,134100,764059530,4090,4090,4090,4090,1
20241105,134000,764055440,4075,4075,4075,4075,520
20241105,133900,761936440,4075,4075,4075,4075,500
20241105,133800,759898940,4075,4080,4080,4075,1177
20241105,133700,755102420,4080,4080,4080,4080,1000
20241105,133600,751022420,4080,4085,4085,4080,436
20241105,133500,749243535,4080,4080,4080,4080,4
20241105,133400,749227215,4080,4080,4080,4080,0
20241105,133300,749227215,4080,4085,4085,4080,1120
20241105,133200,744653510,4090,4095,4095,4090,1312
20241105,133100,739287365,4100,4105,4105,4095,2883
20241105,133000,727467150,4105,4105,4105,4105,24
20241105,132900,727368630,4105,4105,4105,4105,1
20241105,132800,727364525,4105,4105,4105,4105,510
20241105,132700,725270975,4105,4105,4105,4105,0
20241105,132600,725270975,4105,4105,4105,4105,0
20241105,132500,725270975,4105,4105,4105,4105,17
20241105,132400,725201190,4105,4105,4105,4105,0
20241105,132300,725201190,4105,4105,4105,4105,64
20241105,132200,724938470,4105,4105,4105,4105,6
20241105,132100,724913840,4105,4105,4105,4105,80
20241105,132000,724585440,4110,4110,4110,4110,0
20241105,131900,724585440,4110,4110,4110,4110,3
20241105,131800,724573110,4110,4110,4110,4110,0
20241105,131700,724573110,4110,4110,4110,4110,2
20241105,131600,724564890,4115,4115,4115,4115,1
20241105,131500,724560775,4115,4115,4115,4115,0
20241105,131400,724560775,4115,4115,4115,4115,3000
20241105,131300,712215775,4115,4115,4115,4115,100
20241105,131200,711804275,4115,4115,4115,4115,0
20241105,131100,711804275,4115,4115,4115,4115,0
20241105,131000,711804275,4115,4115,4115,4115,20
20241105,130900,711721975,4115,4115,4115,4115,2
20241105,130800,711713745,4105,4105,4105,4105,11
20241105,130700,711668590,4105,4105,4105,4105,100
20241105,130600,711258090,4105,4105,4105,4105,1404
20241105,130500,705494670,4115,4115,4115,4115,5
20241105,130400,705474095,4115,4115,4115,4115,1
20241105,130300,705469980,4110,4105,4110,4105,358
20241105,130200,703999125,4105,4105,4105,4105,0
20241105,130100,703999125,4105,4105,4105,4105,0
20241105,130000,703999125,4105,4105,4105,4105,0
20241105,125900,703999125,4105,4115,4115,4105,23
20241105,125800,703904490,4105,4105,4105,4105,1000
20241105,125700,699799490,4105,4105,4105,4105,200
20241105,125600,698978490,4105,4105,4105,4105,77
20241105,125500,698662405,4105,4115,4115,4105,24
20241105,125400,698563765,4115,4115,4115,4105,2966
20241105,125300,686366860,4115,4115,4115,4115,0
20241105,125200,686366860,4115,4115,4115,4115,1
20241105,125100,686362745,4110,4110,4110,4110,16
20241105,125000,686296985,4105,4105,4105,4105,0
20241105,124900,686296985,4105,4105,4105,4105,0
20241105,124800,686296985,4105,4105,4105,4105,0
20241105,124700,686296985,4105,4105,4105,4105,0
20241105,124600,686296985,4105,4105,4105,4105,0
20241105,124500,686296985,4105,4105,4105,4105,1
20241105,124400,686292880,4105,4105,4105,4105,0
20241105,124300,686292880,4105,4110,4110,4105,45
20241105,124200,686108100,4110,4110,4110,4110,312
20241105,124100,684825780,4115,4115,4115,4115,0
20241105,124000,684825780,4115,4115,4115,4115,1
20241105,123900,684821665,4115,4115,4115,4115,61
20241105,123800,684570650,4100,4100,4100,4100,0
20241105,123700,684570650,4100,4100,4100,4100,0
20241105,123600,684570650,4100,4100,4100,4100,139
20241105,123500,684000750,4090,4115,4115,4090,2600
20241105,123400,673354945,4115,4115,4115,4115,719
20241105,123300,670396260,4100,4100,4100,4100,2
20241105,123200,670388060,4100,4100,4100,4100,0
20241105,123100,670388060,4100,4100,4100,4100,0
20241105,123000,670388060,4100,4115,4115,4100,1199
20241105,122900,665470930,4115,4115,4115,4115,0
20241105,122800,665470930,4115,4115,4115,4115,0
20241105,122700,665470930,4115,4115,4115,4115,1
20241105,122600,665466815,4115,4115,4115,4115,18
20241105,122500,665392745,4115,4120,4120,4115,39
20241105,122400,665232235,4120,4115,4120,4115,71
20241105,122300,664940060,4115,4115,4115,4115,631
20241105,122200,662343495,4110,4100,4110,4100,86
20241105,122100,661990265,4100,4100,4100,4100,0
20241105,122000,661990265,4100,4100,4100,4100,0
20241105,121900,661990265,4100,4100,4100,4100,0
20241105,121800,661990265,4100,4100,4100,4100,0
20241105,121700,661990265,4100,4100,4100,4100,0
20241105,121600,661990265,4100,4100,4100,4100,0
20241105,121500,661990265,4100,4100,4100,4100,1313
20241105,121400,656606965,4100,4100,4100,4100,1273
20241105,121300,651387665,4100,4100,4100,4100,0
20241105,121200,651387665,4100,4105,4105,4100,350
20241105,121100,649951860,4110,4110,4110,4110,10
20241105,121000,649910760,4105,4105,4105,4105,109
20241105,120900,649463315,4110,4110,4110,4110,9
20241105,120800,649426325,4110,4105,4110,4105,370
20241105,120700,647907470,4110,4110,4110,4110,2
20241105,120600,647899250,4115,4115,4115,4115,1
20241105,120500,647895135,4120,4110,4120,4105,1334
20241105,120400,642412615,4110,4110,4110,4110,106
20241105,120300,641976955,4110,4110,4110,4110,405
20241105,120200,640312405,4110,4110,4110,4110,4
20241105,120100,640295965,4120,4120,4120,4120,10
20241105,120000,640254765,4115,4115,4115,4115,4
20241105,115900,640238305,4115,4115,4115,4115,3
20241105,115800,640225960,4120,4120,4120,4120,1
20241105,115700,640221840,4120,4120,4120,4120,0
20241105,115600,640221840,4120,4120,4120,4120,16
20241105,115500,640155920,4120,4120,4120,4120,2
20241105,115400,640147680,4120,4120,4120,4120,0
20241105,115300,640147680,4120,4120,4120,4120,0
20241105,115200,640147680,4120,4120,4120,4120,148
20241105,115100,639537920,4120,4120,4120,4120,108
20241105,115000,639092960,4120,4120,4120,4120,35
20241105,114900,638948760,4100,4105,4105,4100,50
20241105,114800,638743735,4100,4100,4100,4100,0
20241105,114700,638743735,4100,4105,4110,4100,3482
20241105,114600,624456470,4110,4120,4120,4110,31
20241105,114500,624329050,4120,4120,4120,4120,0
20241105,114400,624329050,4120,4120,4120,4120,0
20241105,114300,624329050,4120,4120,4120,4120,3
20241105,114200,624316690,4120,4120,4120,4120,280
20241105,114100,623163090,4120,4120,4120,4120,1147
20241105,114000,618437450,4100,4100,4100,4100,1
20241105,113900,618433350,4100,4115,4115,4100,2327
20241105,113800,608874390,4115,4115,4115,4115,1156
20241105,113700,604117450,4115,4115,4115,4115,360
20241105,113600,602636050,4115,4115,4115,4115,2
20241105,113500,602627820,4115,4110,4115,4110,2629
20241105,113400,591820580,4110,4110,4110,4110,12
20241105,113300,591771260,4110,4110,4110,4110,20
20241105,113200,591689060,4105,4105,4105,4105,751
20241105,113100,588606205,4105,4105,4105,4105,23
20241105,113000,588511790,4100,4100,4100,4100,0
20241105,112900,588511790,4100,4100,4100,4100,0
20241105,112800,588511790,4100,4100,4100,4100,0
20241105,112700,588511790,4100,4100,4100,4100,1865
20241105,112600,580865290,4100,4100,4100,4100,0
20241105,112500,580865290,4100,4100,4100,4100,501
20241105,112400,578811190,4100,4115,4115,4100,761
20241105,112300,575690415,4115,4100,4115,4100,7
20241105,112200,575661700,4100,4100,4100,4100,0
20241105,112100,575661700,4100,4100,4100,4100,280
20241105,112000,574513700,4100,4100,4100,4100,0
20241105,111900,574513700,4100,4105,4105,4100,250
20241105,111800,573488375,4105,4115,4115,4105,8547
20241105,111700,538319630,4115,4115,4120,4115,1542
20241105,111600,531973700,4120,4115,4120,4115,648
20241105,111500,529305575,4115,4110,4115,4110,88
20241105,111400,528943795,4110,4110,4110,4110,1
20241105,111300,528939685,4110,4110,4110,4110,0
20241105,111200,528939685,4110,4110,4110,4110,50
20241105,111100,528734185,4110,4110,4110,4110,40
20241105,111000,528569785,4110,4110,4110,4110,0
20241105,110900,528569785,4110,4110,4110,4110,30
20241105,110800,528446485,4120,4120,4120,4115,254
20241105,110700,527400285,4120,4110,4120,4110,710
20241105,110600,524478970,4115,4115,4115,4115,214
20241105,110500,523598360,4115,4115,4115,4115,106
20241105,110400,523162170,4115,4120,4120,4115,103
20241105,110300,522738065,4120,4120,4120,4120,53
20241105,110200,522519705,4125,4115,4125,4115,1503
20241105,110100,516328320,4115,4115,4115,4115,2
20241105,110000,516320090,4110,4110,4110,4110,45
20241105,105900,516135140,4110,4110,4110,4110,130
20241105,105800,515600840,4110,4115,4115,4110,571
20241105,105700,513251530,4115,4115,4115,4115,0
20241105,105600,513251530,4115,4115,4115,4115,600
20241105,105500,510782530,4115,4115,4115,4115,1
20241105,105400,510778415,4115,4115,4115,4115,7
20241105,105300,510749610,4115,4115,4115,4115,427
20241105,105200,508992505,4120,4115,4120,4115,335
20241105,105100,507613975,4115,4115,4115,4115,289
20241105,105000,506424740,4110,4115,4115,4110,39
20241105,104900,506264425,4115,4110,4115,4110,297
20241105,104800,505043745,4110,4115,4115,4110,65
20241105,104700,504776295,4100,4100,4100,4100,700
20241105,104600,501906295,4115,4110,4115,4110,133
20241105,104500,501359125,4110,4110,4110,4110,1150
20241105,104400,496632625,4110,4100,4110,4100,505
20241105,104300,494562075,4095,4100,4100,4095,88
20241105,104200,494201440,4110,4110,4110,4110,21
20241105,104100,494115130,4110,4100,4110,4100,7497
20241105,104000,463312750,4090,4095,4095,4090,296
20241105,103900,462101605,4090,4090,4090,4090,129
20241105,103800,461573995,4090,4090,4090,4090,1381
20241105,103700,455925705,4080,4080,4080,4080,0
20241105,103600,455925705,4080,4085,4085,4080,40
20241105,103500,455762455,4090,4085,4090,4085,665
20241105,103400,453045900,4075,4075,4075,4075,192
20241105,103300,452263500,4075,4075,4075,4075,1
20241105,103200,452259425,4070,4070,4070,4070,0
20241105,103100,452259425,4070,4070,4070,4070,0
20241105,103000,452259425,4070,4070,4070,4070,500
20241105,102900,450224425,4070,4070,4070,4070,200
20241105,102800,449410425,4070,4070,4070,4070,4
20241105,102700,449394145,4070,4070,4070,4070,200
20241105,102600,448580145,4070,4070,4070,4070,0
20241105,102500,448580145,4070,4085,4085,4070,1250
20241105,102400,443488895,4085,4085,4085,4085,0
20241105,102300,443488895,4085,4085,4085,4085,0
20241105,102200,443488895,4085,4085,4085,4085,5
20241105,102100,443468470,4085,4070,4085,4070,165
20241105,102000,442796905,4070,4070,4070,4070,0
20241105,101900,442796905,4070,4070,4070,4070,20
20241105,101800,442715505,4070,4085,4085,4070,95
20241105,101700,442328495,4085,4065,4085,4065,60
20241105,101600,442083595,4065,4085,4085,4065,223
20241105,101500,441176670,4085,4090,4095,4085,957
20241105,101400,437265935,4090,4090,4090,4090,624
20241105,101300,434713775,4095,4095,4095,4095,0
20241105,101200,434713775,4095,4095,4095,4085,652
20241105,101100,432044265,4095,4095,4095,4095,693
20241105,101000,429206430,4100,4100,4100,4100,202
20241105,100900,428378230,4095,4095,4095,4095,40
20241105,100800,428214430,4095,4090,4095,4090,1115
20241105,100700,423651195,4090,4090,4090,4090,913
20241105,100600,419917025,4095,4090,4095,4090,510
20241105,100500,417831075,4095,4080,4100,4080,176
20241105,100400,417112735,4080,4075,4080,4075,61
20241105,100300,416864155,4065,4065,4065,4065,0
20241105,100200,416864155,4065,4065,4065,4065,1285
20241105,100100,411640630,4065,4065,4065,4065,1304
20241105,100000,406339870,4060,4075,4075,4060,2601
20241105,095900,395778530,4075,4065,4075,4060,773
20241105,095800,392638135,4065,4065,4065,4065,3168
20241105,095700,379760215,4065,4070,4070,4065,2257
20241105,095600,370584360,4070,4070,4075,4070,496
20241105,095500,368565540,4075,4070,4075,4065,612
20241105,095400,366077350,4075,4070,4075,4070,1175
20241105,095300,361294950,4075,4080,4080,4075,412
20241105,095200,359615600,4080,4085,4085,4080,30
20241105,095100,359493150,4095,4075,4095,4075,983
20241105,095000,355472695,4080,4080,4095,4080,1186
20241105,094900,350633740,4085,4090,4090,4085,785
20241105,094800,347423365,4110,4110,4110,4110,139
20241105,094700,346852075,4095,4095,4095,4095,200
20241105,094600,346033075,4095,4100,4100,4090,763
20241105,094500,342911100,4100,4105,4105,4100,10075
20241105,094400,301602160,4105,4105,4105,4105,82
20241105,094300,301265550,4120,4120,4120,4120,1
20241105,094200,301261430,4105,4110,4130,4100,4743
20241105,094100,281784570,4130,4130,4130,4130,8
20241105,094000,281751530,4110,4110,4135,4110,263
20241105,093900,280670320,4110,4125,4130,4110,2639
20241105,093800,269815130,4125,4140,4140,4125,268
20241105,093700,268708130,4140,4130,4140,4120,2355
20241105,093600,258960570,4130,4120,4140,4120,1184
20241105,093500,254081210,4120,4130,4135,4120,2002
20241105,093400,245820065,4130,4115,4130,4115,784
20241105,093300,242584645,4130,4115,4130,4110,1826
20241105,093200,235051215,4110,4115,4115,4110,5895
20241105,093100,210793365,4115,4110,4115,4100,2023
20241105,093000,202476960,4105,4100,4105,4100,2412
20241105,092900,192584000,4090,4090,4090,4090,0
20241105,092800,192584000,4090,4090,4090,4090,100
20241105,092700,192175000,4090,4090,4100,4090,594
20241105,092600,189743810,4090,4090,4090,4090,13576
20241105,092500,134217970,4090,4100,4100,4090,402
20241105,092400,132573780,4100,4090,4105,4085,1518
20241105,092300,126353775,4090,4090,4095,4085,260
20241105,092200,125290350,4095,4095,4095,4095,418
20241105,092100,123578640,4100,4085,4100,4080,1515
20241105,092000,117385010,4080,4085,4085,4080,846
20241105,091900,113932100,4085,4080,4085,4080,227
20241105,091800,113005105,4080,4080,4080,4080,50
20241105,091700,112801105,4080,4080,4085,4080,340
20241105,091600,111413855,4080,4080,4080,4080,12
20241105,091500,111364895,4070,4085,4085,4070,607
20241105,091400,108886100,4085,4070,4085,4060,6382
20241105,091300,82904610,4080,4085,4085,4075,1513
20241105,091200,76734280,4085,4085,4085,4080,55
20241105,091100,76509835,4085,4085,4085,4080,168
20241105,091000,75823830,4085,4090,4095,4085,1386
20241105,090900,70157585,4090,4085,4095,4070,724
20241105,090800,67199020,4080,4070,4080,4065,2322
20241105,090700,57742795,4070,4070,4075,4070,1084
20241105,090600,53330905,4070,4070,4070,4040,3120
20241105,090500,40686950,4060,4050,4060,4050,216
20241105,090400,39811590,4040,4040,4045,4040,330
20241105,090300,38477890,4040,4015,4040,4015,1468
20241105,090200,32566210,4030,4015,4035,4015,2605
20241105,090100,22087750,4030,4035,4035,4030,1044
20241105,090000,17880420,4035,4015,4035,4015,4448