stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,213400,941800035,3540,3540,3540,3540,5162
20241113,213300,941800035,3540,3540,3540,3540,0
20241113,213200,941800035,3540,3540,3540,3540,0
20241113,213100,941800035,3540,3540,3540,3540,0
20241113,213000,941800035,3540,3540,3540,3540,0
20241113,212900,941800035,3540,3540,3540,3540,0
20241113,212800,941800035,3540,3540,3540,3540,0
20241113,212700,941800035,3540,3540,3540,3540,0
20241113,212600,941800035,3540,3540,3540,3540,0
20241113,212500,941800035,3540,3540,3540,3540,0
20241113,212400,941800035,3540,3540,3540,3540,0
20241113,212300,941800035,3540,3540,3540,3540,0
20241113,212200,941800035,3540,3540,3540,3540,0
20241113,212100,941800035,3540,3540,3540,3540,0
20241113,212000,941800035,3540,3540,3540,3540,0
20241113,211900,941800035,3540,3540,3540,3540,0
20241113,211800,941800035,3540,3540,3540,3540,0
20241113,211700,941800035,3540,3540,3540,3540,0
20241113,211600,941800035,3540,3540,3540,3540,0
20241113,211500,941800035,3540,3540,3540,3540,0
20241113,211400,941800035,3540,3540,3540,3540,0
20241113,211300,941800035,3540,3540,3540,3540,0
20241113,211200,941800035,3540,3540,3540,3540,0
20241113,211100,941800035,3540,3540,3540,3540,0
20241113,211000,941800035,3540,3540,3540,3540,0
20241113,210900,941800035,3540,3540,3540,3540,0
20241113,210800,941800035,3540,3540,3540,3540,0
20241113,210700,941800035,3540,3540,3540,3540,0
20241113,210600,941800035,3540,3540,3540,3540,0
20241113,210500,941800035,3540,3540,3540,3540,0
20241113,210400,941800035,3540,3540,3540,3540,5162
20241113,210300,941800035,3540,3540,3540,3540,0
20241113,210200,941800035,3540,3540,3540,3540,0
20241113,210100,941800035,3540,3540,3540,3540,0
20241113,210000,941800035,3540,3540,3540,3540,0
20241113,205900,941800035,3540,3540,3540,3540,0
20241113,205800,941800035,3540,3540,3540,3540,0
20241113,205700,941800035,3540,3540,3540,3540,0
20241113,205600,941800035,3540,3540,3540,3540,0
20241113,205500,941800035,3540,3540,3540,3540,0
20241113,205400,941800035,3540,3540,3540,3540,0
20241113,205300,941800035,3540,3540,3540,3540,0
20241113,205200,941800035,3540,3540,3540,3540,0
20241113,205100,941800035,3540,3540,3540,3540,0
20241113,205000,941800035,3540,3540,3540,3540,0
20241113,204900,941800035,3540,3540,3540,3540,0
20241113,204800,941800035,3540,3540,3540,3540,0
20241113,204700,941800035,3540,3540,3540,3540,0
20241113,204600,941800035,3540,3540,3540,3540,0
20241113,204500,941800035,3540,3540,3540,3540,0
20241113,204400,941800035,3540,3540,3540,3540,0
20241113,204300,941800035,3540,3540,3540,3540,0
20241113,204200,941800035,3540,3540,3540,3540,0
20241113,204100,941800035,3540,3540,3540,3540,0
20241113,204000,941800035,3540,3540,3540,3540,0
20241113,203900,941800035,3540,3540,3540,3540,0
20241113,203800,941800035,3540,3540,3540,3540,0
20241113,203700,941800035,3540,3540,3540,3540,0
20241113,203600,941800035,3540,3540,3540,3540,0
20241113,203500,941800035,3540,3540,3540,3540,0
20241113,203400,941800035,3540,3540,3540,3540,5162
20241113,203300,941800035,3540,3540,3540,3540,0
20241113,203200,941800035,3540,3540,3540,3540,0
20241113,203100,941800035,3540,3540,3540,3540,0
20241113,203000,941800035,3540,3540,3540,3540,0
20241113,202900,941800035,3540,3540,3540,3540,0
20241113,202800,941800035,3540,3540,3540,3540,0
20241113,202700,941800035,3540,3540,3540,3540,0
20241113,202600,941800035,3540,3540,3540,3540,0
20241113,202500,941800035,3540,3540,3540,3540,0
20241113,202400,941800035,3540,3540,3540,3540,0
20241113,202300,941800035,3540,3540,3540,3540,0
20241113,202200,941800035,3540,3540,3540,3540,0
20241113,202100,941800035,3540,3540,3540,3540,0
20241113,202000,941800035,3540,3540,3540,3540,0
20241113,201900,941800035,3540,3540,3540,3540,0
20241113,201800,941800035,3540,3540,3540,3540,0
20241113,201700,941800035,3540,3540,3540,3540,0
20241113,201600,941800035,3540,3540,3540,3540,0
20241113,201500,941800035,3540,3540,3540,3540,0
20241113,201400,941800035,3540,3540,3540,3540,0
20241113,201300,941800035,3540,3540,3540,3540,0
20241113,201200,941800035,3540,3540,3540,3540,0
20241113,201100,941800035,3540,3540,3540,3540,0
20241113,201000,941800035,3540,3540,3540,3540,0
20241113,200900,941800035,3540,3540,3540,3540,0
20241113,200800,941800035,3540,3540,3540,3540,0
20241113,200700,941800035,3540,3540,3540,3540,0
20241113,200600,941800035,3540,3540,3540,3540,0
20241113,200500,941800035,3540,3540,3540,3540,0
20241113,200400,941800035,3540,3540,3540,3540,5162
20241113,200300,941800035,3540,3540,3540,3540,0
20241113,200200,941800035,3540,3540,3540,3540,0
20241113,200100,941800035,3540,3540,3540,3540,0
20241113,200000,941800035,3540,3540,3540,3540,0
20241113,195900,941800035,3540,3540,3540,3540,0
20241113,195800,941800035,3540,3540,3540,3540,0
20241113,195700,941800035,3540,3540,3540,3540,0
20241113,195600,941800035,3540,3540,3540,3540,0
20241113,195500,941800035,3540,3540,3540,3540,0
20241113,195400,941800035,3540,3540,3540,3540,0
20241113,195300,941800035,3540,3540,3540,3540,0
20241113,195200,941800035,3540,3540,3540,3540,0
20241113,195100,941800035,3540,3540,3540,3540,0
20241113,195000,941800035,3540,3540,3540,3540,0
20241113,194900,941800035,3540,3540,3540,3540,0
20241113,194800,941800035,3540,3540,3540,3540,0
20241113,194700,941800035,3540,3540,3540,3540,0
20241113,194600,941800035,3540,3540,3540,3540,0
20241113,194500,941800035,3540,3540,3540,3540,0
20241113,194400,941800035,3540,3540,3540,3540,0
20241113,194300,941800035,3540,3540,3540,3540,0
20241113,194200,941800035,3540,3540,3540,3540,0
20241113,194100,941800035,3540,3540,3540,3540,0
20241113,194000,941800035,3540,3540,3540,3540,0
20241113,193900,941800035,3540,3540,3540,3540,0
20241113,193800,941800035,3540,3540,3540,3540,0
20241113,193700,941800035,3540,3540,3540,3540,0
20241113,193600,941800035,3540,3540,3540,3540,0
20241113,193500,941800035,3540,3540,3540,3540,0
20241113,193400,941800035,3540,3540,3540,3540,5162
20241113,193300,941800035,3540,3540,3540,3540,0
20241113,193200,941800035,3540,3540,3540,3540,0
20241113,193100,941800035,3540,3540,3540,3540,0
20241113,193000,941800035,3540,3540,3540,3540,0
20241113,192900,941800035,3540,3540,3540,3540,0
20241113,192800,941800035,3540,3540,3540,3540,0
20241113,192700,941800035,3540,3540,3540,3540,0
20241113,192600,941800035,3540,3540,3540,3540,0
20241113,192500,941800035,3540,3540,3540,3540,0
20241113,192400,941800035,3540,3540,3540,3540,0
20241113,192300,941800035,3540,3540,3540,3540,0
20241113,192200,941800035,3540,3540,3540,3540,0
20241113,192100,941800035,3540,3540,3540,3540,0
20241113,192000,941800035,3540,3540,3540,3540,0
20241113,191900,941800035,3540,3540,3540,3540,0
20241113,191800,941800035,3540,3540,3540,3540,0
20241113,191700,941800035,3540,3540,3540,3540,0
20241113,191600,941800035,3540,3540,3540,3540,0
20241113,191500,941800035,3540,3540,3540,3540,0
20241113,191400,941800035,3540,3540,3540,3540,0
20241113,191300,941800035,3540,3540,3540,3540,0
20241113,191200,941800035,3540,3540,3540,3540,0
20241113,191100,941800035,3540,3540,3540,3540,0
20241113,191000,941800035,3540,3540,3540,3540,0
20241113,190900,941800035,3540,3540,3540,3540,0
20241113,190800,941800035,3540,3540,3540,3540,0
20241113,190700,941800035,3540,3540,3540,3540,0
20241113,190600,941800035,3540,3540,3540,3540,0
20241113,190500,941800035,3540,3540,3540,3540,0
20241113,190400,941800035,3540,3540,3540,3540,5162
20241113,190300,941800035,3540,3540,3540,3540,0
20241113,190200,941800035,3540,3540,3540,3540,0
20241113,190100,941800035,3540,3540,3540,3540,0
20241113,190000,941800035,3540,3540,3540,3540,0
20241113,185900,941800035,3540,3540,3540,3540,0
20241113,185800,941800035,3540,3540,3540,3540,0
20241113,185700,941800035,3540,3540,3540,3540,0
20241113,185600,941800035,3540,3540,3540,3540,0
20241113,185500,941800035,3540,3540,3540,3540,0
20241113,185400,941800035,3540,3540,3540,3540,0
20241113,185300,941800035,3540,3540,3540,3540,0
20241113,185200,941800035,3540,3540,3540,3540,0
20241113,185100,941800035,3540,3540,3540,3540,0
20241113,185000,941800035,3540,3540,3540,3540,0
20241113,184900,941800035,3540,3540,3540,3540,0
20241113,184800,941800035,3540,3540,3540,3540,0
20241113,184700,941800035,3540,3540,3540,3540,0
20241113,184600,941800035,3540,3540,3540,3540,0
20241113,184500,941800035,3540,3540,3540,3540,0
20241113,184400,941800035,3540,3540,3540,3540,0
20241113,184300,941800035,3540,3540,3540,3540,0
20241113,184200,941800035,3540,3540,3540,3540,0
20241113,184100,941800035,3540,3540,3540,3540,0
20241113,184000,941800035,3540,3540,3540,3540,0
20241113,183900,941800035,3540,3540,3540,3540,0
20241113,183800,941800035,3540,3540,3540,3540,0
20241113,183700,941800035,3540,3540,3540,3540,0
20241113,183600,941800035,3540,3540,3540,3540,0
20241113,183500,941800035,3540,3540,3540,3540,0
20241113,183400,941800035,3540,3540,3540,3540,5162
20241113,183300,941800035,3540,3540,3540,3540,0
20241113,183200,941800035,3540,3540,3540,3540,0
20241113,183100,941800035,3540,3540,3540,3540,0
20241113,183000,941800035,3540,3540,3540,3540,0
20241113,182900,941800035,3540,3540,3540,3540,0
20241113,182800,941800035,3540,3540,3540,3540,0
20241113,182700,941800035,3540,3540,3540,3540,0
20241113,182600,941800035,3540,3540,3540,3540,0
20241113,182500,941800035,3540,3540,3540,3540,0
20241113,182400,941800035,3540,3540,3540,3540,0
20241113,182300,941800035,3540,3540,3540,3540,0
20241113,182200,941800035,3540,3540,3540,3540,0
20241113,182100,941800035,3540,3540,3540,3540,0
20241113,182000,941800035,3540,3540,3540,3540,0
20241113,181900,941800035,3540,3540,3540,3540,0
20241113,181800,941800035,3540,3540,3540,3540,0
20241113,181700,941800035,3540,3540,3540,3540,0
20241113,181600,941800035,3540,3540,3540,3540,0
20241113,181500,941800035,3540,3540,3540,3540,0
20241113,181400,941800035,3540,3540,3540,3540,0
20241113,181300,941800035,3540,3540,3540,3540,0
20241113,181200,941800035,3540,3540,3540,3540,0
20241113,181100,941800035,3540,3540,3540,3540,0
20241113,181000,941800035,3540,3540,3540,3540,0
20241113,180900,941800035,3540,3540,3540,3540,0
20241113,180800,941800035,3540,3540,3540,3540,0
20241113,180700,941800035,3540,3540,3540,3540,0
20241113,180600,941800035,3540,3540,3540,3540,0
20241113,180500,941800035,3540,3540,3540,3540,0
20241113,180400,941800035,3540,3540,3540,3540,5162
20241113,180300,941800035,3540,3540,3540,3540,0
20241113,180200,941800035,3540,3540,3540,3540,0
20241113,180100,941800035,3540,3540,3540,3540,0
20241113,180000,941800035,3540,3540,3540,3540,0
20241113,175900,941800035,3540,3540,3540,3540,0
20241113,175800,941800035,3540,3540,3540,3540,0
20241113,175700,941800035,3540,3540,3540,3540,0
20241113,175600,941800035,3540,3540,3540,3540,0
20241113,175500,941800035,3540,3540,3540,3540,0
20241113,175400,941800035,3540,3540,3540,3540,0
20241113,175300,941800035,3540,3540,3540,3540,0
20241113,175200,941800035,3540,3540,3540,3540,0
20241113,175100,941800035,3540,3540,3540,3540,0
20241113,175000,941800035,3540,3540,3540,3540,0
20241113,174900,941800035,3540,3540,3540,3540,0
20241113,174800,941800035,3540,3540,3540,3540,0
20241113,174700,941800035,3540,3540,3540,3540,0
20241113,174600,941800035,3540,3540,3540,3540,0
20241113,174500,941800035,3540,3540,3540,3540,0
20241113,174400,941800035,3540,3540,3540,3540,0
20241113,174300,941800035,3540,3540,3540,3540,0
20241113,174200,941800035,3540,3540,3540,3540,0
20241113,174100,941800035,3540,3540,3540,3540,0
20241113,174000,941800035,3540,3540,3540,3540,0
20241113,173900,941800035,3540,3540,3540,3540,0
20241113,173800,941800035,3540,3540,3540,3540,0
20241113,173700,941800035,3540,3540,3540,3540,0
20241113,173600,941800035,3540,3540,3540,3540,0
20241113,173500,941800035,3540,3540,3540,3540,0
20241113,173400,941800035,3540,3540,3540,3540,5162
20241113,173300,941800035,3540,3540,3540,3540,0
20241113,173200,941800035,3540,3540,3540,3540,0
20241113,173100,941800035,3540,3540,3540,3540,0
20241113,173000,941800035,3540,3540,3540,3540,0
20241113,172900,941800035,3540,3540,3540,3540,0
20241113,172800,941800035,3540,3540,3540,3540,0
20241113,172700,941800035,3540,3540,3540,3540,0
20241113,172600,941800035,3540,3540,3540,3540,0
20241113,172500,941800035,3540,3540,3540,3540,0
20241113,172400,941800035,3540,3540,3540,3540,0
20241113,172300,941800035,3540,3540,3540,3540,0
20241113,172200,941800035,3540,3540,3540,3540,0
20241113,172100,941800035,3540,3540,3540,3540,0
20241113,172000,941800035,3540,3540,3540,3540,0
20241113,171900,941800035,3540,3540,3540,3540,0
20241113,171800,941800035,3540,3540,3540,3540,0
20241113,171700,941800035,3540,3540,3540,3540,0
20241113,171600,941800035,3540,3540,3540,3540,0
20241113,171500,941800035,3540,3540,3540,3540,0
20241113,171400,941800035,3540,3540,3540,3540,0
20241113,171300,941800035,3540,3540,3540,3540,0
20241113,171200,941800035,3540,3540,3540,3540,0
20241113,171100,941800035,3540,3540,3540,3540,0
20241113,171000,941800035,3540,3540,3540,3540,0
20241113,170900,941800035,3540,3540,3540,3540,0
20241113,170800,941800035,3540,3540,3540,3540,0
20241113,170700,941800035,3540,3540,3540,3540,0
20241113,170600,941800035,3540,3540,3540,3540,0
20241113,170500,941800035,3540,3540,3540,3540,0
20241113,170400,941800035,3540,3540,3540,3540,5162
20241113,170300,941800035,3540,3540,3540,3540,0
20241113,170200,941800035,3540,3540,3540,3540,0
20241113,170100,941800035,3540,3540,3540,3540,0
20241113,170000,941800035,3540,3540,3540,3540,0
20241113,165900,941800035,3540,3540,3540,3540,0
20241113,165800,941800035,3540,3540,3540,3540,0
20241113,165700,941800035,3540,3540,3540,3540,0
20241113,165600,941800035,3540,3540,3540,3540,0
20241113,165500,941800035,3540,3540,3540,3540,0
20241113,165400,941800035,3540,3540,3540,3540,0
20241113,165300,941800035,3540,3540,3540,3540,0
20241113,165200,941800035,3540,3540,3540,3540,0
20241113,165100,941800035,3540,3540,3540,3540,0
20241113,165000,941800035,3540,3540,3540,3540,0
20241113,164900,941800035,3540,3540,3540,3540,0
20241113,164800,941800035,3540,3540,3540,3540,0
20241113,164700,941800035,3540,3540,3540,3540,0
20241113,164600,941800035,3540,3540,3540,3540,0
20241113,164500,941800035,3540,3540,3540,3540,0
20241113,164400,941800035,3540,3540,3540,3540,0
20241113,164300,941800035,3540,3540,3540,3540,0
20241113,164200,941800035,3540,3540,3540,3540,0
20241113,164100,941800035,3540,3540,3540,3540,0
20241113,164000,941800035,3540,3540,3540,3540,0
20241113,163900,941800035,3540,3540,3540,3540,0
20241113,163800,941800035,3540,3540,3540,3540,0
20241113,163700,941800035,3540,3540,3540,3540,0
20241113,163600,941800035,3540,3540,3540,3540,0
20241113,163500,941800035,3540,3540,3540,3540,0
20241113,163400,941800035,3540,3540,3540,3540,5162
20241113,163300,941800035,3540,3540,3540,3540,0
20241113,163200,941800035,3540,3540,3540,3540,0
20241113,163100,941800035,3540,3540,3540,3540,0
20241113,163000,941800035,3540,3540,3540,3540,0
20241113,162900,941800035,3540,3540,3540,3540,0
20241113,162800,941800035,3540,3540,3540,3540,0
20241113,162700,941800035,3540,3540,3540,3540,0
20241113,162600,941800035,3540,3540,3540,3540,0
20241113,162500,941800035,3540,3540,3540,3540,0
20241113,162400,941800035,3540,3540,3540,3540,0
20241113,162300,941800035,3540,3540,3540,3540,0
20241113,162200,941800035,3540,3540,3540,3540,0
20241113,162100,941800035,3540,3540,3540,3540,0
20241113,162000,941800035,3540,3540,3540,3540,0
20241113,161900,941800035,3540,3540,3540,3540,0
20241113,161800,941800035,3540,3540,3540,3540,0
20241113,161700,941800035,3540,3540,3540,3540,0
20241113,161600,941800035,3540,3540,3540,3540,0
20241113,161500,941800035,3540,3540,3540,3540,0
20241113,161400,941800035,3540,3540,3540,3540,0
20241113,161300,941800035,3540,3540,3540,3540,0
20241113,161200,941800035,3540,3540,3540,3540,0
20241113,161100,941800035,3540,3540,3540,3540,0
20241113,161000,941800035,3540,3540,3540,3540,0
20241113,160900,941800035,3540,3540,3540,3540,0
20241113,160800,941800035,3540,3540,3540,3540,0
20241113,160700,941800035,3540,3540,3540,3540,0
20241113,160600,941800035,3540,3540,3540,3540,0
20241113,160500,941800035,3540,3540,3540,3540,0
20241113,160400,941800035,3540,3540,3540,3540,5162
20241113,160300,941800035,3540,3540,3540,3540,0
20241113,160200,941800035,3540,3540,3540,3540,0
20241113,160100,941800035,3540,3540,3540,3540,0
20241113,160000,941800035,3540,3540,3540,3540,0
20241113,155900,941800035,3540,3540,3540,3540,0
20241113,155800,941800035,3540,3540,3540,3540,0
20241113,155700,941800035,3540,3540,3540,3540,0
20241113,155600,941800035,3540,3540,3540,3540,0
20241113,155500,941800035,3540,3540,3540,3540,0
20241113,155400,941800035,3540,3540,3540,3540,0
20241113,155300,941800035,3540,3540,3540,3540,0
20241113,155200,941800035,3540,3540,3540,3540,0
20241113,155100,941800035,3540,3540,3540,3540,0
20241113,155000,941800035,3540,3540,3540,3540,0
20241113,154900,941800035,3540,3540,3540,3540,0
20241113,154800,941800035,3540,3540,3540,3540,0
20241113,154700,941800035,3540,3540,3540,3540,0
20241113,154600,941800035,3540,3540,3540,3540,0
20241113,154500,941800035,3540,3540,3540,3540,0
20241113,154400,941800035,3540,3540,3540,3540,0
20241113,154300,941800035,3540,3540,3540,3540,0
20241113,154200,941800035,3540,3540,3540,3540,0
20241113,154100,941800035,3540,3540,3540,3540,0
20241113,154000,941800035,3540,3540,3540,3540,0
20241113,153900,941800035,3540,3540,3540,3540,0
20241113,153800,941800035,3540,3540,3540,3540,0
20241113,153700,941800035,3540,3540,3540,3540,0
20241113,153600,941800035,3540,3540,3540,3540,0
20241113,153500,941800035,3540,3540,3540,3540,0
20241113,153400,941800035,3540,3540,3540,3540,5162
20241113,153300,941800035,3540,3540,3540,3540,0
20241113,153200,941800035,3540,3540,3540,3540,0
20241113,153100,941800035,3540,3540,3540,3540,0
20241113,153000,941800035,3540,3540,3540,3540,5162
20241113,152900,923526555,3570,3570,3570,3570,0
20241113,152800,923526555,3570,3570,3570,3570,0
20241113,152700,923526555,3570,3570,3570,3570,0
20241113,152600,923526555,3570,3570,3570,3570,0
20241113,152500,923526555,3570,3570,3570,3570,0
20241113,152400,923526555,3570,3570,3570,3570,0
20241113,152300,923526555,3570,3570,3570,3570,0
20241113,152200,923526555,3570,3570,3570,3570,0
20241113,152100,923526555,3570,3570,3570,3570,0
20241113,152000,923526555,3570,3570,3570,3570,0
20241113,151900,923526555,3570,3555,3570,3550,1956
20241113,151800,916565715,3550,3560,3560,3550,1302
20241113,151700,911940590,3565,3565,3565,3565,6
20241113,151600,911919200,3565,3565,3565,3565,195
20241113,151500,911224025,3565,3565,3565,3565,142
20241113,151400,910717795,3570,3550,3570,3550,1470
20241113,151300,905482335,3550,3550,3550,3550,1100
20241113,151200,901577335,3550,3560,3565,3550,414
20241113,151100,900103685,3535,3550,3550,3535,3200
20241113,151000,888784705,3565,3565,3565,3565,0
20241113,150900,888784705,3565,3565,3570,3565,598
20241113,150800,886650360,3550,3550,3550,3550,200
20241113,150700,885940360,3550,3550,3550,3545,3025
20241113,150600,875201735,3550,3550,3550,3550,0
20241113,150500,875201735,3550,3550,3550,3550,221
20241113,150400,874417185,3555,3580,3580,3555,553
20241113,150300,872451145,3595,3550,3595,3540,323
20241113,150200,871302840,3540,3570,3580,3540,1154
20241113,150100,867180970,3540,3570,3570,3540,1995
20241113,150000,860058850,3570,3570,3570,3570,307
20241113,145900,858962860,3570,3565,3570,3560,976
20241113,145800,855481005,3535,3535,3535,3535,2445
20241113,145700,846837930,3535,3555,3575,3535,204
20241113,145600,846113055,3540,3540,3540,3540,189
20241113,145500,845443995,3540,3545,3545,3540,2124
20241113,145400,837921395,3545,3545,3545,3545,123
20241113,145300,837485360,3545,3545,3575,3545,2521
20241113,145200,828523035,3545,3545,3545,3545,0
20241113,145100,828523035,3545,3550,3550,3545,1013
20241113,145000,824926935,3550,3550,3550,3550,3449
20241113,144900,812682985,3550,3550,3550,3550,0
20241113,144800,812682985,3550,3550,3550,3550,1000
20241113,144700,809132985,3575,3575,3575,3575,2
20241113,144600,809125835,3575,3575,3575,3575,772
20241113,144500,806365935,3550,3550,3550,3550,446
20241113,144400,804782635,3575,3560,3575,3545,62
20241113,144300,804561450,3560,3560,3560,3560,0
20241113,144200,804561450,3560,3550,3560,3545,2372
20241113,144100,796147380,3550,3550,3550,3550,280
20241113,144000,795153380,3550,3550,3550,3550,3
20241113,143900,795142730,3545,3565,3565,3545,842
20241113,143800,792152830,3565,3565,3565,3565,200
20241113,143700,791439830,3565,3580,3580,3565,570
20241113,143600,789405000,3575,3575,3575,3575,155
20241113,143500,788850875,3580,3580,3580,3580,0
20241113,143400,788850875,3580,3575,3580,3575,12
20241113,143300,788807925,3575,3575,3580,3575,60
20241113,143200,788593405,3575,3575,3575,3575,386
20241113,143100,787213455,3575,3575,3575,3575,0
20241113,143000,787213455,3575,3575,3575,3575,2
20241113,142900,787206305,3575,3600,3600,3575,650
20241113,142800,784878205,3600,3600,3600,3600,0
20241113,142700,784878205,3600,3600,3600,3600,0
20241113,142600,784878205,3600,3580,3600,3580,1340
20241113,142500,780076205,3580,3580,3580,3580,12
20241113,142400,780033245,3580,3580,3580,3580,10
20241113,142300,779997445,3590,3590,3590,3590,13
20241113,142200,779950775,3590,3590,3590,3590,101
20241113,142100,779588185,3610,3610,3610,3610,0
20241113,142000,779588185,3610,3610,3610,3610,0
20241113,141900,779588185,3610,3610,3610,3610,0
20241113,141800,779588185,3610,3590,3610,3590,20
20241113,141700,779516190,3580,3580,3580,3580,0
20241113,141600,779516190,3580,3580,3580,3580,0
20241113,141500,779516190,3580,3585,3585,3580,150
20241113,141400,778978910,3580,3580,3580,3580,1
20241113,141300,778975330,3600,3590,3600,3575,1090
20241113,141200,775054610,3575,3575,3575,3575,0
20241113,141100,775054610,3575,3575,3575,3575,23
20241113,141000,774972385,3590,3590,3590,3590,0
20241113,140900,774972385,3590,3590,3590,3590,0
20241113,140800,774972385,3590,3590,3590,3590,93
20241113,140700,774638515,3570,3570,3570,3570,436
20241113,140600,773081995,3565,3595,3595,3565,4799
20241113,140500,755923385,3595,3595,3595,3595,0
20241113,140400,755923385,3595,3595,3595,3595,5
20241113,140300,755905410,3595,3600,3600,3595,1219
20241113,140200,751522010,3600,3600,3600,3600,90
20241113,140100,751198010,3600,3600,3600,3600,21
20241113,140000,751122410,3600,3600,3600,3600,388
20241113,135900,749725610,3595,3585,3595,3585,490
20241113,135800,747968060,3600,3585,3600,3585,3113
20241113,135700,736773070,3595,3595,3595,3595,2
20241113,135600,736765880,3590,3590,3590,3590,300
20241113,135500,735688880,3585,3585,3585,3585,0
20241113,135400,735688880,3585,3585,3585,3585,26
20241113,135300,735595670,3585,3595,3595,3585,217
20241113,135200,734817695,3595,3595,3595,3595,10
20241113,135100,734781745,3595,3595,3595,3595,0
20241113,135000,734781745,3595,3595,3595,3595,0
20241113,134900,734781745,3595,3585,3595,3585,252
20241113,134800,733878225,3585,3590,3590,3585,110
20241113,134700,733483845,3600,3600,3600,3600,0
20241113,134600,733483845,3600,3605,3605,3600,902
20241113,134500,730236640,3605,3605,3605,3605,0
20241113,134400,730236640,3605,3605,3605,3605,0
20241113,134300,730236640,3605,3605,3605,3605,1
20241113,134200,730233035,3615,3615,3615,3615,0
20241113,134100,730233035,3615,3610,3615,3610,165
20241113,134000,729637270,3610,3610,3610,3610,10
20241113,133900,729601170,3610,3600,3610,3600,1104
20241113,133800,725626670,3600,3600,3600,3600,50
20241113,133700,725446670,3600,3600,3600,3600,165
20241113,133600,724852670,3610,3610,3610,3610,2
20241113,133500,724845450,3615,3615,3615,3615,0
20241113,133400,724845450,3615,3615,3615,3615,0
20241113,133300,724845450,3615,3615,3615,3615,4
20241113,133200,724830990,3615,3615,3615,3615,0
20241113,133100,724830990,3615,3615,3615,3615,261
20241113,133000,723887475,3590,3590,3590,3590,240
20241113,132900,723025875,3610,3610,3610,3610,10
20241113,132800,722989775,3610,3600,3610,3595,527
20241113,132700,721092470,3595,3590,3595,3590,121
20241113,132600,720657775,3590,3590,3590,3590,1
20241113,132500,720654185,3590,3590,3590,3590,0
20241113,132400,720654185,3590,3590,3590,3590,37
20241113,132300,720521355,3585,3580,3585,3580,88
20241113,132200,720205890,3580,3580,3580,3580,0
20241113,132100,720205890,3580,3580,3580,3580,32
20241113,132000,720091330,3580,3580,3580,3580,0
20241113,131900,720091330,3580,3580,3580,3580,0
20241113,131800,720091330,3580,3580,3580,3580,81
20241113,131700,719801350,3580,3580,3580,3580,0
20241113,131600,719801350,3580,3580,3580,3580,0
20241113,131500,719801350,3580,3580,3580,3580,0
20241113,131400,719801350,3580,3580,3580,3580,50
20241113,131300,719622350,3560,3575,3575,3555,1003
20241113,131200,716051695,3580,3580,3580,3580,0
20241113,131100,716051695,3580,3560,3580,3560,110
20241113,131000,715658570,3575,3575,3575,3575,0
20241113,130900,715658570,3575,3575,3575,3575,0
20241113,130800,715658570,3575,3575,3575,3575,0
20241113,130700,715658570,3575,3575,3575,3575,0
20241113,130600,715658570,3575,3575,3575,3575,0
20241113,130500,715658570,3575,3575,3575,3575,1
20241113,130400,715654995,3575,3570,3575,3570,1202
20241113,130300,711363355,3570,3570,3570,3570,0
20241113,130200,711363355,3570,3570,3570,3570,42
20241113,130100,711213415,3570,3555,3570,3550,1122
20241113,130000,707212480,3570,3555,3570,3550,1191
20241113,125900,702968515,3550,3550,3550,3550,0
20241113,125800,702968515,3550,3550,3550,3550,539
20241113,125700,701055065,3550,3555,3555,3550,1015
20241113,125600,697446815,3555,3555,3555,3555,297
20241113,125500,696390980,3575,3575,3575,3575,0
20241113,125400,696390980,3575,3575,3575,3575,177
20241113,125300,695758205,3555,3555,3555,3550,975
20241113,125200,692292130,3555,3555,3555,3555,0
20241113,125100,692292130,3555,3555,3555,3555,35
20241113,125000,692167705,3580,3550,3580,3550,1518
20241113,124900,686748745,3550,3550,3550,3550,1581
20241113,124800,681136195,3580,3555,3580,3550,1002
20241113,124700,677574065,3555,3555,3590,3555,1030
20241113,124600,673912065,3555,3555,3590,3555,235
20241113,124500,673069990,3590,3560,3590,3560,1180
20241113,124400,668864650,3560,3560,3560,3560,1000
20241113,124300,665304650,3565,3565,3565,3565,500
20241113,124200,663522150,3565,3565,3565,3565,0
20241113,124100,663522150,3565,3570,3590,3565,1348
20241113,124000,658711355,3570,3595,3595,3570,17
20241113,123900,658650400,3585,3585,3585,3585,3
20241113,123800,658639645,3585,3585,3585,3570,949
20241113,123700,655248675,3585,3585,3585,3585,108
20241113,123600,654861495,3585,3585,3585,3585,5
20241113,123500,654843570,3580,3595,3595,3575,352
20241113,123400,653583340,3610,3610,3610,3610,3
20241113,123300,653572510,3595,3595,3595,3595,1
20241113,123200,653568915,3595,3595,3595,3595,201
20241113,123100,652846320,3595,3595,3595,3595,0
20241113,123000,652846320,3595,3595,3595,3595,0
20241113,122900,652846320,3595,3595,3595,3595,382
20241113,122800,651473030,3595,3595,3595,3595,85
20241113,122700,651167455,3595,3595,3595,3595,17
20241113,122600,651106340,3610,3610,3610,3610,0
20241113,122500,651106340,3610,3610,3610,3610,304
20241113,122400,650008900,3610,3610,3610,3610,118
20241113,122300,649582920,3610,3610,3610,3610,182
20241113,122200,648925900,3610,3610,3610,3610,5
20241113,122100,648907850,3610,3605,3610,3575,1007
20241113,122000,645290210,3610,3610,3610,3610,0
20241113,121900,645290210,3610,3610,3610,3610,150
20241113,121800,644748710,3610,3610,3610,3610,0
20241113,121700,644748710,3610,3610,3610,3610,49
20241113,121600,644571820,3610,3610,3610,3610,0
20241113,121500,644571820,3610,3610,3610,3610,0
20241113,121400,644571820,3610,3610,3610,3610,305
20241113,121300,643470770,3610,3610,3610,3610,2
20241113,121200,643463550,3620,3620,3620,3620,12
20241113,121100,643420110,3620,3620,3620,3620,0
20241113,121000,643420110,3620,3620,3620,3620,30
20241113,120900,643311510,3615,3615,3615,3615,50
20241113,120800,643130760,3615,3615,3615,3615,3
20241113,120700,643119915,3605,3605,3605,3605,329
20241113,120600,641933870,3605,3605,3605,3595,288
20241113,120500,640895760,3605,3605,3605,3605,411
20241113,120400,639414105,3595,3595,3595,3595,4
20241113,120300,639399725,3595,3595,3595,3595,0
20241113,120200,639399725,3595,3595,3595,3595,110
20241113,120100,639004275,3595,3595,3595,3595,47
20241113,120000,638835310,3615,3615,3615,3615,0
20241113,115900,638835310,3615,3615,3615,3615,229
20241113,115800,638007475,3590,3590,3590,3590,24
20241113,115700,637921315,3615,3595,3615,3580,1609
20241113,115600,632151370,3585,3585,3585,3585,6
20241113,115500,632129860,3610,3610,3610,3610,0
20241113,115400,632129860,3610,3610,3610,3610,0
20241113,115300,632129860,3610,3600,3610,3600,1766
20241113,115200,625771290,3610,3590,3610,3590,290
20241113,115100,624728390,3580,3590,3590,3580,500
20241113,115000,622935980,3590,3590,3590,3590,200
20241113,114900,622217980,3590,3595,3600,3590,547
20241113,114800,620253005,3595,3600,3600,3595,112
20241113,114700,619849855,3615,3615,3615,3615,0
20241113,114600,619849855,3615,3615,3615,3615,1
20241113,114500,619846240,3620,3620,3620,3620,10
20241113,114400,619810040,3620,3620,3620,3620,0
20241113,114300,619810040,3620,3620,3620,3620,209
20241113,114200,619053460,3600,3605,3605,3600,411
20241113,114100,617573855,3600,3615,3615,3600,28
20241113,114000,617473005,3620,3620,3620,3620,1
20241113,113900,617469385,3605,3605,3605,3605,1
20241113,113800,617465780,3605,3605,3605,3605,2
20241113,113700,617458570,3600,3600,3600,3600,100
20241113,113600,617098570,3600,3605,3605,3595,432
20241113,113500,615542995,3620,3620,3620,3620,3
20241113,113400,615532135,3620,3620,3620,3620,0
20241113,113300,615532135,3620,3620,3620,3620,3
20241113,113200,615521275,3600,3600,3600,3600,500
20241113,113100,613721275,3600,3600,3600,3600,2101
20241113,113000,606157675,3600,3600,3600,3600,0
20241113,112900,606157675,3600,3600,3600,3600,0
20241113,112800,606157675,3600,3600,3600,3600,0
20241113,112700,606157675,3600,3610,3610,3600,1000
20241113,112600,602554220,3610,3610,3610,3610,0
20241113,112500,602554220,3610,3620,3620,3610,123
20241113,112400,602109660,3620,3620,3620,3620,0
20241113,112300,602109660,3620,3620,3620,3620,3
20241113,112200,602098800,3610,3615,3615,3610,657
20241113,112100,599727000,3615,3620,3620,3615,196
20241113,112000,599018435,3615,3625,3625,3615,1099
20241113,111900,595043500,3620,3620,3620,3620,0
20241113,111800,595043500,3620,3620,3620,3620,80
20241113,111700,594753900,3625,3625,3625,3625,22
20241113,111600,594674150,3625,3625,3625,3625,257
20241113,111500,593742525,3630,3630,3630,3630,1
20241113,111400,593738895,3630,3630,3630,3630,36
20241113,111300,593608215,3630,3630,3630,3630,22
20241113,111200,593528355,3630,3630,3630,3630,0
20241113,111100,593528355,3630,3630,3630,3630,0
20241113,111000,593528355,3630,3630,3630,3630,0
20241113,110900,593528355,3630,3630,3630,3630,0
20241113,110800,593528355,3630,3630,3630,3630,0
20241113,110700,593528355,3630,3630,3630,3630,309
20241113,110600,592406685,3630,3630,3630,3630,0
20241113,110500,592406685,3630,3630,3630,3630,0
20241113,110400,592406685,3630,3630,3630,3630,0
20241113,110300,592406685,3630,3630,3630,3630,2
20241113,110200,592399425,3630,3630,3630,3630,68
20241113,110100,592152585,3620,3620,3620,3620,0
20241113,110000,592152585,3620,3625,3625,3620,627
20241113,105900,589881350,3625,3625,3625,3625,5
20241113,105800,589863225,3630,3630,3630,3630,507
20241113,105700,588022815,3630,3635,3640,3630,863
20241113,105600,584886945,3635,3635,3635,3635,767
20241113,105500,582098900,3640,3635,3640,3635,11
20241113,105400,582058890,3635,3635,3635,3635,10
20241113,105300,582022540,3625,3625,3625,3625,0
20241113,105200,582022540,3625,3625,3625,3625,0
20241113,105100,582022540,3625,3625,3625,3625,593
20241113,105000,579872915,3660,3655,3660,3655,4387
20241113,104900,563837890,3655,3635,3655,3635,9317
20241113,104800,529919475,3625,3625,3625,3625,100
20241113,104700,529556975,3635,3635,3635,3635,730
20241113,104600,526903425,3635,3635,3635,3635,225
20241113,104500,526085550,3615,3635,3635,3615,1971
20241113,104400,518921365,3630,3625,3630,3615,253
20241113,104300,518005240,3615,3615,3615,3615,1
20241113,104200,518001625,3610,3620,3625,3610,268
20241113,104100,517030955,3610,3595,3610,3595,512
20241113,104000,515184890,3595,3585,3595,3585,140
20241113,103900,514681630,3570,3585,3590,3570,171
20241113,103800,514068975,3565,3565,3565,3565,7
20241113,103700,514044020,3590,3590,3590,3565,1102
20241113,103600,510087865,3595,3580,3595,3580,194
20241113,103500,509390450,3580,3555,3580,3555,373
20241113,103400,508056110,3555,3585,3585,3555,1934
20241113,103300,501171980,3590,3580,3590,3575,1185
20241113,103200,496931030,3580,3595,3595,3580,111
20241113,103100,496533500,3600,3600,3600,3580,3743
20241113,103000,483093345,3610,3620,3620,3610,339
20241113,102900,481868555,3615,3615,3615,3615,1
20241113,102800,481864940,3625,3600,3625,3595,537
20241113,102700,479930660,3600,3595,3610,3595,42
20241113,102600,479779460,3595,3610,3610,3590,766
20241113,102500,477026840,3590,3595,3605,3590,19717
20241113,102400,406132720,3600,3610,3610,3600,3950
20241113,102300,391901415,3610,3620,3620,3610,1300
20241113,102200,387201905,3620,3620,3625,3620,99
20241113,102100,386843425,3625,3625,3625,3625,13
20241113,102000,386796300,3625,3625,3625,3625,23
20241113,101900,386712925,3625,3630,3630,3625,224
20241113,101800,385900910,3635,3635,3635,3635,1712
20241113,101700,379677790,3640,3640,3640,3640,942
20241113,101600,376248910,3640,3640,3640,3640,6
20241113,101500,376227070,3635,3635,3635,3635,628
20241113,101400,373944290,3640,3640,3640,3640,257
20241113,101300,373008810,3640,3630,3640,3630,23
20241113,101200,372925210,3635,3635,3635,3635,0
20241113,101100,372925210,3635,3635,3635,3635,10
20241113,101000,372888860,3630,3630,3630,3630,3368
20241113,100900,360663020,3630,3640,3640,3630,2159
20241113,100800,352814925,3640,3650,3650,3640,1909
20241113,100700,345861550,3655,3655,3655,3655,0
20241113,100600,345861550,3655,3655,3655,3655,3
20241113,100500,345850585,3660,3670,3670,3660,4
20241113,100400,345835925,3665,3665,3670,3665,1074
20241113,100300,341899695,3670,3670,3670,3670,1
20241113,100200,341896025,3665,3645,3665,3645,460
20241113,100100,340211500,3660,3660,3660,3660,40
20241113,100000,340065100,3665,3665,3665,3665,20
20241113,095900,339991800,3665,3665,3665,3665,30
20241113,095800,339881850,3645,3650,3650,3645,724
20241113,095700,337241605,3660,3660,3660,3660,13
20241113,095600,337194025,3665,3655,3665,3655,2896
20241113,095500,326593805,3650,3645,3650,3645,305
20241113,095400,325482060,3650,3650,3650,3650,188
20241113,095300,324795860,3650,3660,3660,3650,1110
20241113,095200,320739350,3660,3660,3665,3660,106
20241113,095100,320351365,3665,3650,3665,3650,578
20241113,095000,318235860,3655,3655,3665,3645,3084
20241113,094900,306950565,3655,3650,3655,3650,71
20241113,094800,306691410,3660,3660,3660,3660,9
20241113,094700,306658470,3660,3680,3680,3660,11346
20241113,094600,265077295,3680,3675,3680,3670,43
20241113,094500,264919280,3675,3675,3680,3675,1733
20241113,094400,258550455,3680,3685,3685,3675,2177
20241113,094300,250540365,3685,3680,3685,3680,320
20241113,094200,249361370,3685,3685,3690,3680,1471
20241113,094100,243936775,3690,3680,3690,3675,257
20241113,094000,242992005,3680,3695,3695,3675,1713
20241113,093900,236692590,3675,3725,3760,3675,14756
20241113,093800,182058540,3760,3665,3770,3665,9019
20241113,093700,148465185,3670,3665,3670,3665,633
20241113,093600,146144835,3665,3665,3665,3665,62
20241113,093500,145917605,3665,3650,3665,3650,272
20241113,093400,144922190,3660,3650,3660,3650,157
20241113,093300,144348540,3650,3650,3675,3650,974
20241113,093200,140787500,3650,3625,3650,3625,1657
20241113,093100,134760430,3625,3625,3625,3625,0
20241113,093000,134760430,3625,3600,3625,3595,1142
20241113,092900,130635065,3585,3590,3590,3585,884
20241113,092800,127464005,3590,3580,3590,3575,150
20241113,092700,126927065,3575,3600,3620,3570,3990
20241113,092600,112565265,3605,3615,3615,3605,1387
20241113,092500,107563195,3615,3610,3615,3610,18
20241113,092400,107498210,3615,3615,3615,3615,405
20241113,092300,106034135,3615,3630,3630,3615,6
20241113,092200,106012400,3630,3630,3630,3630,0
20241113,092100,106012400,3630,3625,3630,3625,541
20241113,092000,104048735,3625,3605,3625,3605,6
20241113,091900,104027005,3630,3630,3630,3630,34
20241113,091800,103903585,3630,3605,3630,3600,873
20241113,091700,100749830,3630,3600,3630,3595,935
20241113,091600,97383685,3630,3630,3630,3625,1080
20241113,091500,93464835,3630,3600,3635,3595,2148
20241113,091400,85721530,3600,3610,3610,3595,496
20241113,091300,83933305,3640,3630,3640,3590,813
20241113,091200,80997960,3615,3630,3630,3520,6233
20241113,091100,58618550,3625,3625,3625,3625,0
20241113,091000,58618550,3625,3625,3635,3625,126
20241113,090900,58161100,3620,3630,3630,3620,5416
20241113,090800,38529775,3635,3645,3645,3635,1057
20241113,090700,34682570,3630,3630,3630,3630,0
20241113,090600,34682570,3630,3665,3665,3625,1098
20241113,090500,30685655,3665,3640,3665,3640,2
20241113,090400,30678350,3640,3655,3655,3635,339
20241113,090300,29444605,3640,3635,3640,3635,981
20241113,090200,25873870,3605,3605,3605,3605,0
20241113,090100,25873870,3605,3615,3615,3600,553
20241113,090000,23878075,3615,3610,3640,3610,6604