stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,184200,5397981700,4180,4180,4180,4180,25417
20241104,184100,5397981700,4180,4180,4180,4180,0
20241104,184000,5397981700,4180,4180,4180,4180,0
20241104,183900,5397981700,4180,4180,4180,4180,0
20241104,183800,5397981700,4180,4180,4180,4180,0
20241104,183700,5397981700,4180,4180,4180,4180,0
20241104,183600,5397981700,4180,4180,4180,4180,0
20241104,183500,5397981700,4180,4180,4180,4180,0
20241104,183400,5397981700,4180,4180,4180,4180,0
20241104,183300,5397981700,4180,4180,4180,4180,0
20241104,183200,5397981700,4180,4180,4180,4180,0
20241104,183100,5397981700,4180,4180,4180,4180,0
20241104,183000,5397981700,4180,4180,4180,4180,0
20241104,182900,5397981700,4180,4180,4180,4180,0
20241104,182800,5397981700,4180,4180,4180,4180,0
20241104,182700,5397981700,4180,4180,4180,4180,0
20241104,182600,5397981700,4180,4180,4180,4180,0
20241104,182500,5397981700,4180,4180,4180,4180,0
20241104,182400,5397981700,4180,4180,4180,4180,0
20241104,182300,5397981700,4180,4180,4180,4180,0
20241104,182200,5397981700,4180,4180,4180,4180,0
20241104,182100,5397981700,4180,4180,4180,4180,0
20241104,182000,5397981700,4180,4180,4180,4180,0
20241104,181900,5397981700,4180,4180,4180,4180,0
20241104,181800,5397981700,4180,4180,4180,4180,0
20241104,181700,5397981700,4180,4180,4180,4180,0
20241104,181600,5397981700,4180,4180,4180,4180,0
20241104,181500,5397981700,4180,4180,4180,4180,0
20241104,181400,5397981700,4180,4180,4180,4180,0
20241104,181300,5397981700,4180,4180,4180,4180,0
20241104,181200,5397981700,4180,4180,4180,4180,25417
20241104,181100,5397981700,4180,4180,4180,4180,0
20241104,181000,5397981700,4180,4180,4180,4180,0
20241104,180900,5397981700,4180,4180,4180,4180,0
20241104,180800,5397981700,4180,4180,4180,4180,0
20241104,180700,5397981700,4180,4180,4180,4180,0
20241104,180600,5397981700,4180,4180,4180,4180,0
20241104,180500,5397981700,4180,4180,4180,4180,0
20241104,180400,5397981700,4180,4180,4180,4180,0
20241104,180300,5397981700,4180,4180,4180,4180,0
20241104,180200,5397981700,4180,4180,4180,4180,0
20241104,180100,5397981700,4180,4180,4180,4180,0
20241104,180000,5397981700,4180,4180,4180,4180,0
20241104,175900,5397981700,4180,4180,4180,4180,0
20241104,175800,5397981700,4180,4180,4180,4180,0
20241104,175700,5397981700,4180,4180,4180,4180,0
20241104,175600,5397981700,4180,4180,4180,4180,0
20241104,175500,5397981700,4180,4180,4180,4180,0
20241104,175400,5397981700,4180,4180,4180,4180,0
20241104,175300,5397981700,4180,4180,4180,4180,0
20241104,175200,5397981700,4180,4180,4180,4180,0
20241104,175100,5397981700,4180,4180,4180,4180,0
20241104,175000,5397981700,4180,4180,4180,4180,0
20241104,174900,5397981700,4180,4180,4180,4180,0
20241104,174800,5397981700,4180,4180,4180,4180,0
20241104,174700,5397981700,4180,4180,4180,4180,0
20241104,174600,5397981700,4180,4180,4180,4180,0
20241104,174500,5397981700,4180,4180,4180,4180,0
20241104,174400,5397981700,4180,4180,4180,4180,0
20241104,174300,5397981700,4180,4180,4180,4180,0
20241104,174200,5397981700,4180,4180,4180,4180,25417
20241104,174100,5397981700,4180,4180,4180,4180,0
20241104,174000,5397981700,4180,4180,4180,4180,0
20241104,173900,5397981700,4180,4180,4180,4180,0
20241104,173800,5397981700,4180,4180,4180,4180,0
20241104,173700,5397981700,4180,4180,4180,4180,0
20241104,173600,5397981700,4180,4180,4180,4180,0
20241104,173500,5397981700,4180,4180,4180,4180,0
20241104,173400,5397981700,4180,4180,4180,4180,0
20241104,173300,5397981700,4180,4180,4180,4180,0
20241104,173200,5397981700,4180,4180,4180,4180,0
20241104,173100,5397981700,4180,4180,4180,4180,0
20241104,173000,5397981700,4180,4180,4180,4180,0
20241104,172900,5397981700,4180,4180,4180,4180,0
20241104,172800,5397981700,4180,4180,4180,4180,0
20241104,172700,5397981700,4180,4180,4180,4180,0
20241104,172600,5397981700,4180,4180,4180,4180,0
20241104,172500,5397981700,4180,4180,4180,4180,0
20241104,172400,5397981700,4180,4180,4180,4180,0
20241104,172300,5397981700,4180,4180,4180,4180,0
20241104,172200,5397981700,4180,4180,4180,4180,0
20241104,172100,5397981700,4180,4180,4180,4180,0
20241104,172000,5397981700,4180,4180,4180,4180,0
20241104,171900,5397981700,4180,4180,4180,4180,0
20241104,171800,5397981700,4180,4180,4180,4180,0
20241104,171700,5397981700,4180,4180,4180,4180,0
20241104,171600,5397981700,4180,4180,4180,4180,0
20241104,171500,5397981700,4180,4180,4180,4180,0
20241104,171400,5397981700,4180,4180,4180,4180,0
20241104,171300,5397981700,4180,4180,4180,4180,0
20241104,171200,5397981700,4180,4180,4180,4180,25417
20241104,171100,5397981700,4180,4180,4180,4180,0
20241104,171000,5397981700,4180,4180,4180,4180,0
20241104,170900,5397981700,4180,4180,4180,4180,0
20241104,170800,5397981700,4180,4180,4180,4180,0
20241104,170700,5397981700,4180,4180,4180,4180,0
20241104,170600,5397981700,4180,4180,4180,4180,0
20241104,170500,5397981700,4180,4180,4180,4180,0
20241104,170400,5397981700,4180,4180,4180,4180,0
20241104,170300,5397981700,4180,4180,4180,4180,0
20241104,170200,5397981700,4180,4180,4180,4180,0
20241104,170100,5397981700,4180,4180,4180,4180,0
20241104,170000,5397981700,4180,4180,4180,4180,0
20241104,165900,5397981700,4180,4180,4180,4180,0
20241104,165800,5397981700,4180,4180,4180,4180,0
20241104,165700,5397981700,4180,4180,4180,4180,0
20241104,165600,5397981700,4180,4180,4180,4180,0
20241104,165500,5397981700,4180,4180,4180,4180,0
20241104,165400,5397981700,4180,4180,4180,4180,0
20241104,165300,5397981700,4180,4180,4180,4180,0
20241104,165200,5397981700,4180,4180,4180,4180,0
20241104,165100,5397981700,4180,4180,4180,4180,0
20241104,165000,5397981700,4180,4180,4180,4180,0
20241104,164900,5397981700,4180,4180,4180,4180,0
20241104,164800,5397981700,4180,4180,4180,4180,0
20241104,164700,5397981700,4180,4180,4180,4180,0
20241104,164600,5397981700,4180,4180,4180,4180,0
20241104,164500,5397981700,4180,4180,4180,4180,0
20241104,164400,5397981700,4180,4180,4180,4180,0
20241104,164300,5397981700,4180,4180,4180,4180,0
20241104,164200,5397981700,4180,4180,4180,4180,25417
20241104,164100,5397981700,4180,4180,4180,4180,0
20241104,164000,5397981700,4180,4180,4180,4180,0
20241104,163900,5397981700,4180,4180,4180,4180,0
20241104,163800,5397981700,4180,4180,4180,4180,0
20241104,163700,5397981700,4180,4180,4180,4180,0
20241104,163600,5397981700,4180,4180,4180,4180,0
20241104,163500,5397981700,4180,4180,4180,4180,0
20241104,163400,5397981700,4180,4180,4180,4180,0
20241104,163300,5397981700,4180,4180,4180,4180,0
20241104,163200,5397981700,4180,4180,4180,4180,0
20241104,163100,5397981700,4180,4180,4180,4180,0
20241104,163000,5397981700,4180,4180,4180,4180,0
20241104,162900,5397981700,4180,4180,4180,4180,0
20241104,162800,5397981700,4180,4180,4180,4180,0
20241104,162700,5397981700,4180,4180,4180,4180,0
20241104,162600,5397981700,4180,4180,4180,4180,0
20241104,162500,5397981700,4180,4180,4180,4180,0
20241104,162400,5397981700,4180,4180,4180,4180,0
20241104,162300,5397981700,4180,4180,4180,4180,0
20241104,162200,5397981700,4180,4180,4180,4180,0
20241104,162100,5397981700,4180,4180,4180,4180,0
20241104,162000,5397981700,4180,4180,4180,4180,0
20241104,161900,5397981700,4180,4180,4180,4180,0
20241104,161800,5397981700,4180,4180,4180,4180,0
20241104,161700,5397981700,4180,4180,4180,4180,0
20241104,161600,5397981700,4180,4180,4180,4180,0
20241104,161500,5397981700,4180,4180,4180,4180,0
20241104,161400,5397981700,4180,4180,4180,4180,0
20241104,161300,5397981700,4180,4180,4180,4180,0
20241104,161200,5397981700,4180,4180,4180,4180,25417
20241104,161100,5397981700,4180,4180,4180,4180,0
20241104,161000,5397981700,4180,4180,4180,4180,0
20241104,160900,5397981700,4180,4180,4180,4180,0
20241104,160800,5397981700,4180,4180,4180,4180,0
20241104,160700,5397981700,4180,4180,4180,4180,0
20241104,160600,5397981700,4180,4180,4180,4180,0
20241104,160500,5397981700,4180,4180,4180,4180,0
20241104,160400,5397981700,4180,4180,4180,4180,0
20241104,160300,5397981700,4180,4180,4180,4180,0
20241104,160200,5397981700,4180,4180,4180,4180,0
20241104,160100,5397981700,4180,4180,4180,4180,0
20241104,160000,5397981700,4180,4180,4180,4180,0
20241104,155900,5397981700,4180,4180,4180,4180,0
20241104,155800,5397981700,4180,4180,4180,4180,0
20241104,155700,5397981700,4180,4180,4180,4180,0
20241104,155600,5397981700,4180,4180,4180,4180,0
20241104,155500,5397981700,4180,4180,4180,4180,0
20241104,155400,5397981700,4180,4180,4180,4180,0
20241104,155300,5397981700,4180,4180,4180,4180,0
20241104,155200,5397981700,4180,4180,4180,4180,0
20241104,155100,5397981700,4180,4180,4180,4180,0
20241104,155000,5397981700,4180,4180,4180,4180,0
20241104,154900,5397981700,4180,4180,4180,4180,0
20241104,154800,5397981700,4180,4180,4180,4180,0
20241104,154700,5397981700,4180,4180,4180,4180,0
20241104,154600,5397981700,4180,4180,4180,4180,0
20241104,154500,5397981700,4180,4180,4180,4180,0
20241104,154400,5397981700,4180,4180,4180,4180,0
20241104,154300,5397981700,4180,4180,4180,4180,0
20241104,154200,5397981700,4180,4180,4180,4180,25417
20241104,154100,5397981700,4180,4180,4180,4180,0
20241104,154000,5397981700,4180,4180,4180,4180,0
20241104,153900,5397981700,4180,4180,4180,4180,0
20241104,153800,5397981700,4180,4180,4180,4180,0
20241104,153700,5397981700,4180,4180,4180,4180,0
20241104,153600,5397981700,4180,4180,4180,4180,0
20241104,153500,5397981700,4180,4180,4180,4180,0
20241104,153400,5397981700,4180,4180,4180,4180,0
20241104,153300,5397981700,4180,4180,4180,4180,0
20241104,153200,5397981700,4180,4180,4180,4180,0
20241104,153100,5397981700,4180,4180,4180,4180,0
20241104,153000,5397981700,4180,4180,4180,4180,25417
20241104,152900,5291738640,4175,4175,4175,4175,0
20241104,152800,5291738640,4175,4175,4175,4175,0
20241104,152700,5291738640,4175,4175,4175,4175,0
20241104,152600,5291738640,4175,4175,4175,4175,0
20241104,152500,5291738640,4175,4175,4175,4175,0
20241104,152400,5291738640,4175,4175,4175,4175,0
20241104,152300,5291738640,4175,4175,4175,4175,0
20241104,152200,5291738640,4175,4175,4175,4175,0
20241104,152100,5291738640,4175,4175,4175,4175,0
20241104,152000,5291738640,4175,4175,4175,4175,0
20241104,151900,5291738640,4175,4185,4190,4175,4756
20241104,151800,5271855125,4185,4185,4185,4180,4123
20241104,151700,5254611365,4190,4185,4195,4185,7002
20241104,151600,5225286890,4185,4185,4190,4185,2092
20241104,151500,5216531265,4185,4185,4190,4180,5506
20241104,151400,5193480030,4185,4190,4190,4185,593
20241104,151300,5190995365,4185,4175,4190,4175,9687
20241104,151200,5150473955,4180,4180,4180,4180,1930
20241104,151100,5142406555,4185,4180,4185,4175,3728
20241104,151000,5126833465,4180,4180,4185,4175,7446
20241104,150900,5095698270,4180,4180,4180,4175,3334
20241104,150800,5081766395,4180,4180,4180,4170,4004
20241104,150700,5065043180,4180,4180,4180,4180,568
20241104,150600,5062668940,4180,4180,4180,4165,7561
20241104,150500,5031086740,4170,4180,4180,4170,449
20241104,150400,5029211410,4180,4175,4180,4170,6897
20241104,150300,5000421165,4180,4185,4185,4180,1487
20241104,150200,4994202295,4185,4185,4185,4180,1410
20241104,150100,4988302945,4185,4180,4185,4175,5303
20241104,150000,4966157150,4185,4185,4185,4185,373
20241104,145900,4964596145,4190,4175,4190,4170,2405
20241104,145800,4954551430,4180,4180,4185,4180,3665
20241104,145700,4939231340,4180,4185,4190,4175,1338
20241104,145600,4933640270,4190,4165,4190,4165,8836
20241104,145500,4896739835,4170,4160,4170,4155,1378
20241104,145400,4891007610,4160,4170,4170,4160,8387
20241104,145300,4856117240,4175,4175,4175,4175,33
20241104,145200,4855979465,4175,4175,4175,4165,2246
20241104,145100,4846612320,4175,4175,4175,4175,1123
20241104,145000,4841923795,4165,4165,4175,4165,237
20241104,144900,4840936680,4165,4165,4165,4165,545
20241104,144800,4838666755,4165,4165,4170,4165,174
20241104,144700,4837942020,4165,4170,4170,4165,4347
20241104,144600,4819836320,4175,4180,4180,4175,414
20241104,144500,4818107680,4175,4165,4180,4165,5452
20241104,144400,4795399790,4165,4170,4170,4165,2435
20241104,144300,4785255920,4170,4180,4180,4170,271
20241104,144200,4784124440,4180,4170,4180,4170,41
20241104,144100,4783953070,4170,4170,4180,4170,2525
20241104,144000,4773423660,4175,4180,4180,4170,2791
20241104,143900,4761769115,4175,4175,4180,4170,4436
20241104,143800,4743243925,4175,4160,4175,4150,12524
20241104,143700,4691059240,4160,4160,4160,4155,1517
20241104,143600,4684749320,4160,4155,4160,4155,1090
20241104,143500,4680215350,4155,4160,4160,4155,110
20241104,143400,4679758250,4160,4150,4160,4150,1578
20241104,143300,4673203655,4150,4155,4155,4150,2279
20241104,143200,4663734760,4155,4155,4155,4155,181
20241104,143100,4662982705,4150,4150,4150,4150,864
20241104,143000,4659397105,4150,4155,4155,4150,809
20241104,142900,4656039450,4155,4155,4155,4155,706
20241104,142800,4653106020,4160,4155,4160,4155,671
20241104,142700,4650314915,4155,4165,4165,4155,2929
20241104,142600,4638137910,4160,4165,4165,4160,951
20241104,142500,4634181560,4165,4165,4165,4165,1131
20241104,142400,4629470945,4155,4150,4165,4150,2669
20241104,142300,4618365220,4155,4145,4155,4145,1476
20241104,142200,4612242950,4145,4155,4155,4115,1842
20241104,142100,4604625445,4155,4165,4170,4155,1455
20241104,142000,4598564575,4165,4165,4165,4150,3471
20241104,141900,4584136475,4165,4155,4165,4155,3820
20241104,141800,4568237615,4165,4180,4180,4155,3084
20241104,141700,4555388290,4175,4140,4185,4140,25126
20241104,141600,4450679595,4140,4130,4140,4130,3234
20241104,141500,4437308375,4135,4135,4135,4135,0
20241104,141400,4437308375,4135,4130,4135,4130,2500
20241104,141300,4426976505,4130,4135,4135,4130,911
20241104,141200,4423212005,4135,4125,4135,4120,5131
20241104,141100,4402030495,4125,4120,4125,4120,94
20241104,141000,4401643210,4120,4115,4120,4115,2543
20241104,140900,4391167990,4110,4110,4110,4110,68
20241104,140800,4390888510,4110,4110,4110,4110,289
20241104,140700,4389700720,4110,4110,4110,4110,4
20241104,140600,4389684280,4105,4105,4105,4105,66
20241104,140500,4389413350,4105,4105,4105,4105,508
20241104,140400,4387328010,4110,4105,4110,4105,2181
20241104,140300,4378374995,4105,4105,4105,4105,327
20241104,140200,4377032660,4105,4105,4105,4105,85
20241104,140100,4376683735,4105,4100,4105,4100,135
20241104,140000,4376130185,4105,4105,4105,4105,9
20241104,135900,4376093240,4105,4105,4105,4100,1541
20241104,135800,4369770155,4105,4105,4105,4105,23
20241104,135700,4369675740,4110,4105,4110,4105,126
20241104,135600,4369158490,4105,4105,4105,4105,3
20241104,135500,4369146175,4110,4110,4110,4110,34
20241104,135400,4369006435,4110,4110,4110,4110,0
20241104,135300,4369006435,4110,4110,4110,4110,16
20241104,135200,4368940675,4110,4100,4110,4100,3113
20241104,135100,4356176245,4100,4105,4105,4100,1044
20241104,135000,4351892295,4105,4115,4120,4105,4053
20241104,134900,4335229695,4115,4110,4115,4110,107
20241104,134800,4334789415,4115,4115,4115,4115,304
20241104,134700,4333538455,4110,4100,4110,4100,733
20241104,134600,4330528165,4100,4115,4115,4100,632
20241104,134500,4327936635,4105,4110,4110,4105,5000
20241104,134400,4307410895,4115,4115,4115,4115,1
20241104,134300,4307406780,4110,4115,4115,4110,352
20241104,134200,4305959640,4115,4115,4115,4115,1
20241104,134100,4305955525,4120,4115,4120,4115,23
20241104,134000,4305860865,4120,4120,4120,4120,86
20241104,133900,4305506545,4120,4115,4120,4115,34
20241104,133800,4305366470,4110,4110,4110,4110,2182
20241104,133700,4296398450,4110,4120,4120,4110,284
20241104,133600,4295230435,4115,4115,4115,4115,0
20241104,133500,4295230435,4115,4115,4115,4115,282
20241104,133400,4294070005,4115,4115,4115,4115,0
20241104,133300,4294070005,4115,4115,4115,4115,100
20241104,133200,4293658505,4115,4125,4125,4115,3744
20241104,133100,4278251620,4125,4125,4125,4125,0
20241104,133000,4278251620,4125,4125,4125,4125,0
20241104,132900,4278251620,4125,4120,4125,4120,1979
20241104,132800,4270089245,4120,4120,4120,4120,100
20241104,132700,4269677245,4120,4120,4120,4120,2
20241104,132600,4269669005,4125,4125,4125,4125,708
20241104,132500,4266748505,4125,4125,4125,4125,3
20241104,132400,4266736130,4125,4125,4125,4125,0
20241104,132300,4266736130,4125,4125,4125,4125,43
20241104,132200,4266558755,4125,4120,4125,4105,452
20241104,132100,4264702460,4125,4120,4125,4120,2
20241104,132000,4264694215,4120,4125,4125,4105,54
20241104,131900,4264472450,4120,4120,4120,4120,99
20241104,131800,4264064570,4105,4115,4115,4105,268
20241104,131700,4262964350,4120,4115,4120,4115,452
20241104,131600,4261104365,4110,4110,4110,4105,143
20241104,131500,4260516645,4115,4115,4115,4115,11
20241104,131400,4260471380,4110,4120,4120,4110,3241
20241104,131300,4247135155,4125,4120,4125,4120,12
20241104,131200,4247085710,4120,4120,4120,4120,43
20241104,131100,4246908550,4125,4125,4125,4125,0
20241104,131000,4246908550,4125,4120,4125,4120,101
20241104,130900,4246492425,4125,4120,4125,4115,1894
20241104,130800,4238698595,4125,4125,4125,4125,0
20241104,130700,4238698595,4125,4125,4130,4125,3
20241104,130600,4238686215,4130,4125,4130,4115,1003
20241104,130500,4234558825,4120,4120,4120,4120,15
20241104,130400,4234497025,4130,4135,4135,4130,267
20241104,130300,4233393515,4140,4115,4140,4115,5625
20241104,130200,4210177740,4115,4115,4115,4115,3
20241104,130100,4210165395,4115,4115,4115,4115,105
20241104,130000,4209733320,4115,4115,4115,4115,5
20241104,125900,4209712745,4115,4115,4115,4115,0
20241104,125800,4209712745,4115,4115,4115,4115,3
20241104,125700,4209700400,4110,4110,4110,4110,1
20241104,125600,4209696290,4110,4115,4115,4110,903
20241104,125500,4205984600,4115,4125,4125,4115,4
20241104,125400,4205968130,4125,4120,4125,4120,1537
20241104,125300,4199631035,4115,4115,4115,4115,45
20241104,125200,4199445860,4115,4115,4115,4115,54
20241104,125100,4199223650,4115,4105,4115,4105,795
20241104,125000,4195960165,4105,4100,4105,4100,6
20241104,124900,4195935555,4105,4120,4120,4105,1124
20241104,124800,4191320675,4120,4110,4120,4110,1046
20241104,124700,4187018530,4110,4110,4110,4110,224
20241104,124600,4186097890,4110,4110,4110,4105,809
20241104,124500,4182773600,4110,4110,4110,4110,100
20241104,124400,4182362600,4110,4105,4110,4105,541
20241104,124300,4180141390,4105,4100,4105,4100,306
20241104,124200,4178886770,4095,4095,4095,4095,0
20241104,124100,4178886770,4095,4095,4095,4095,451
20241104,124000,4177039925,4095,4090,4095,4090,196
20241104,123900,4176238275,4090,4085,4090,4085,213
20241104,123800,4175368105,4090,4090,4090,4085,5028
20241104,123700,4154808585,4090,4095,4095,4090,274
20241104,123600,4153687910,4090,4090,4090,4090,100
20241104,123500,4153278910,4095,4095,4095,4095,5
20241104,123400,4153258435,4095,4090,4095,4090,474
20241104,123300,4151319770,4095,4095,4095,4095,5
20241104,123200,4151299295,4100,4100,4100,4100,10
20241104,123100,4151258295,4100,4095,4100,4085,101
20241104,123000,4150845030,4085,4095,4100,4085,7759
20241104,122900,4119147450,4090,4095,4095,4090,2346
20241104,122800,4109552160,4100,4100,4100,4095,289
20241104,122700,4108367760,4100,4090,4100,4090,5001
20241104,122600,4087913660,4090,4100,4100,4090,3461
20241104,122500,4073740590,4100,4100,4100,4100,516
20241104,122400,4071624990,4100,4105,4105,4100,2580
20241104,122300,4061046925,4105,4110,4110,4105,608
20241104,122200,4058551080,4105,4110,4110,4105,91
20241104,122100,4058177120,4110,4105,4110,4105,749
20241104,122000,4055102465,4105,4105,4105,4105,200
20241104,121900,4054281465,4110,4110,4110,4105,87
20241104,121800,4053924215,4110,4105,4110,4105,724
20241104,121700,4050952185,4110,4110,4110,4110,4
20241104,121600,4050935745,4110,4110,4110,4110,243
20241104,121500,4049937015,4110,4105,4110,4105,119
20241104,121400,4049448500,4110,4105,4110,4105,182
20241104,121300,4048701280,4105,4105,4110,4105,371
20241104,121200,4047177890,4105,4105,4105,4105,7
20241104,121100,4047149155,4110,4110,4110,4110,4
20241104,121000,4047132715,4110,4105,4110,4105,191
20241104,120900,4046348150,4110,4115,4115,4110,4023
20241104,120800,4029800055,4120,4125,4125,4120,3
20241104,120700,4029787685,4115,4120,4125,4115,108
20241104,120600,4029342485,4115,4125,4125,4115,503
20241104,120500,4027268090,4135,4135,4135,4135,0
20241104,120400,4027268090,4135,4130,4135,4130,22
20241104,120300,4027177225,4130,4130,4130,4130,219
20241104,120200,4026272755,4130,4115,4135,4105,6884
20241104,120100,3997912040,4115,4105,4115,4105,327
20241104,120000,3996568570,4105,4110,4110,4105,497
20241104,115900,3994525905,4110,4115,4115,4110,594
20241104,115800,3992081685,4120,4120,4120,4120,70
20241104,115700,3991793285,4120,4125,4125,4120,50
20241104,115600,3991587185,4120,4120,4120,4120,252
20241104,115500,3990548945,4120,4120,4120,4120,253
20241104,115400,3989506585,4140,4140,4140,4140,55
20241104,115300,3989278885,4140,4115,4140,4115,13853
20241104,115200,3932012335,4115,4120,4120,4115,68
20241104,115100,3931732440,4120,4130,4130,4110,35
20241104,115000,3931588220,4110,4110,4110,4110,802
20241104,114900,3928292000,4110,4115,4115,4105,1679
20241104,114800,3921396555,4115,4115,4115,4115,0
20241104,114700,3921396555,4115,4110,4115,4110,353
20241104,114600,3919943970,4110,4100,4120,4100,455
20241104,114500,3918078260,4100,4130,4130,4100,8957
20241104,114400,3881254245,4125,4125,4125,4125,80
20241104,114300,3880924245,4130,4130,4130,4130,101
20241104,114200,3880507115,4125,4130,4130,4125,532
20241104,114100,3878310255,4130,4130,4130,4130,482
20241104,114000,3876319595,4120,4120,4120,4120,1
20241104,113900,3876315475,4130,4130,4130,4125,120
20241104,113800,3875820375,4120,4130,4130,4120,214
20241104,113700,3874938185,4125,4130,4130,4125,499
20241104,113600,3872877670,4130,4135,4140,4130,2063
20241104,113500,3864350025,4135,4135,4135,4135,4644
20241104,113400,3845147085,4130,4130,4130,4130,1706
20241104,113300,3838101305,4120,4130,4135,4120,3207
20241104,113200,3824874770,4130,4130,4130,4130,340
20241104,113100,3823470570,4130,4130,4130,4130,15
20241104,113000,3823408620,4135,4130,4135,4125,1237
20241104,112900,3818296765,4130,4130,4130,4120,510
20241104,112800,3816193915,4135,4130,4135,4130,89
20241104,112700,3815826340,4130,4130,4130,4130,60
20241104,112600,3815578540,4125,4125,4125,4125,742
20241104,112500,3812517790,4125,4125,4125,4125,0
20241104,112400,3812517790,4125,4125,4125,4125,3
20241104,112300,3812505415,4120,4120,4120,4120,49
20241104,112200,3812303535,4125,4135,4135,4125,35
20241104,112100,3812159140,4135,4125,4135,4120,4760
20241104,112000,3792518150,4125,4125,4130,4125,1736
20241104,111900,3785357145,4125,4130,4130,4125,42
20241104,111800,3785183810,4125,4125,4125,4125,6
20241104,111700,3785159060,4120,4130,4130,4120,1392
20241104,111600,3779416390,4130,4125,4130,4125,1279
20241104,111500,3774140510,4130,4130,4130,4125,20
20241104,111400,3774057990,4130,4125,4130,4125,1515
20241104,111300,3767803540,4130,4130,4135,4130,103
20241104,111200,3767378135,4130,4130,4130,4130,264
20241104,111100,3766287815,4130,4130,4130,4130,95
20241104,111000,3765895465,4130,4140,4140,4130,1106
20241104,110900,3761322885,4140,4135,4140,4135,3511
20241104,110800,3746795090,4135,4130,4135,4130,3449
20241104,110700,3732540720,4135,4110,4135,4110,12165
20241104,110600,3682388640,4110,4110,4110,4110,455
20241104,110500,3680518590,4110,4110,4110,4110,1
20241104,110400,3680514480,4110,4105,4110,4105,459
20241104,110300,3678629340,4105,4105,4105,4105,0
20241104,110200,3678629340,4105,4095,4105,4095,214
20241104,110100,3677752990,4105,4105,4105,4105,2
20241104,110000,3677744780,4090,4090,4090,4090,1394
20241104,105900,3672043320,4090,4090,4090,4090,1015
20241104,105800,3667891970,4090,4090,4090,4090,1060
20241104,105700,3663556570,4085,4090,4100,4085,91
20241104,105600,3663184365,4090,4090,4090,4090,356
20241104,105500,3661728325,4090,4095,4100,4090,240
20241104,105400,3660746045,4100,4100,4100,4100,206
20241104,105300,3659901445,4100,4100,4100,4100,100
20241104,105200,3659491445,4100,4090,4100,4085,217
20241104,105100,3658604895,4100,4095,4100,4080,12749
20241104,105000,3606521225,4090,4090,4095,4090,1569
20241104,104900,3600104005,4090,4095,4095,4090,1234
20241104,104800,3595051890,4095,4100,4100,4095,1037
20241104,104700,3590805370,4100,4100,4100,4100,2637
20241104,104600,3579993670,4105,4105,4105,4100,170
20241104,104500,3579296155,4100,4105,4105,4100,100
20241104,104400,3578885905,4105,4115,4115,4105,198
20241104,104300,3578072760,4115,4110,4115,4110,713
20241104,104200,3575142325,4115,4105,4115,4105,145
20241104,104100,3574547080,4100,4105,4105,4100,78
20241104,104000,3574226925,4105,4105,4105,4100,1300
20241104,103900,3568896895,4105,4110,4110,4100,3939
20241104,103800,3552728960,4105,4110,4110,4105,4722
20241104,103700,3533322380,4110,4110,4110,4110,1441
20241104,103600,3527399870,4115,4115,4120,4115,4691
20241104,103500,3508096400,4115,4120,4120,4115,552
20241104,103400,3505824915,4115,4120,4120,4115,5577
20241104,103300,3482872630,4120,4125,4125,4120,102
20241104,103200,3482452130,4125,4120,4125,4115,2190
20241104,103100,3473433340,4125,4125,4125,4120,19835
20241104,103000,3391614470,4135,4130,4135,4125,1219
20241104,102900,3386582980,4130,4130,4130,4125,1919
20241104,102800,3378657805,4135,4130,4135,4130,445
20241104,102700,3376819945,4125,4130,4135,4125,623
20241104,102600,3374246895,4135,4135,4140,4135,4450
20241104,102500,3355845695,4135,4130,4135,4125,2751
20241104,102400,3344484280,4130,4125,4130,4125,3267
20241104,102300,3331001175,4120,4115,4120,4115,1621
20241104,102200,3324328240,4115,4120,4125,4115,2146
20241104,102100,3315487785,4115,4125,4125,4115,1246
20241104,102000,3310352710,4130,4130,4135,4125,1577
20241104,101900,3303842090,4130,4125,4130,4120,6521
20241104,101800,3276932190,4125,4120,4125,4115,1933
20241104,101700,3268959820,4120,4105,4120,4100,2317
20241104,101600,3259447865,4105,4110,4120,4105,3949
20241104,101500,3243217920,4110,4105,4115,4095,1632
20241104,101400,3236511090,4105,4115,4125,4100,3641
20241104,101300,3221542595,4120,4100,4120,4095,4261
20241104,101200,3204064155,4115,4095,4115,4095,2560
20241104,101100,3193570405,4115,4100,4115,4095,4434
20241104,101000,3175392545,4095,4095,4095,4095,108
20241104,100900,3174950285,4095,4110,4110,4095,447
20241104,100800,3173115995,4110,4105,4110,4090,4258
20241104,100700,3155670625,4105,4110,4120,4105,4047
20241104,100600,3139036640,4115,4105,4115,4105,1180
20241104,100500,3134183405,4100,4095,4105,4095,1638
20241104,100400,3127468590,4095,4095,4100,4085,1836
20241104,100300,3119953520,4095,4090,4095,4080,3581
20241104,100200,3105292755,4090,4080,4090,4080,3289
20241104,100100,3091843410,4085,4080,4085,4070,3418
20241104,100000,3077914045,4080,4085,4085,4080,2756
20241104,095900,3066668950,4090,4080,4090,4080,634
20241104,095800,3064078040,4080,4110,4110,4080,5139
20241104,095700,3043071165,4095,4100,4110,4095,2410
20241104,095600,3033194380,4100,4100,4100,4100,701
20241104,095500,3030320280,4090,4095,4100,4090,2158
20241104,095400,3021488290,4095,4110,4110,4085,1670
20241104,095300,3014655560,4110,4105,4110,4080,2137
20241104,095200,3005906890,4115,4105,4115,4105,633
20241104,095100,3003308415,4100,4100,4100,4100,443
20241104,095000,3001492115,4080,4090,4090,4080,1764
20241104,094900,2994289155,4085,4080,4100,4080,1788
20241104,094800,2986986275,4075,4100,4100,4070,6576
20241104,094700,2960149080,4100,4100,4115,4100,4246
20241104,094600,2942722530,4110,4115,4115,4085,1004
20241104,094500,2938602550,4110,4105,4120,4095,3120
20241104,094400,2925768665,4090,4090,4100,4090,1194
20241104,094300,2920881715,4100,4090,4100,4085,434
20241104,094200,2919107040,4080,4080,4090,4070,4618
20241104,094100,2900287510,4080,4070,4080,4065,136
20241104,094000,2899734190,4065,4070,4080,4065,2516
20241104,093900,2889504380,4070,4075,4075,4065,8712
20241104,093800,2854063095,4075,4090,4090,4075,8184
20241104,093700,2820697400,4090,4100,4100,4080,16776
20241104,093600,2752045160,4100,4110,4110,4100,479
20241104,093500,2750079955,4110,4105,4110,4100,352
20241104,093400,2748634070,4110,4100,4120,4095,2615
20241104,093300,2737904240,4100,4120,4125,4100,3931
20241104,093200,2721754395,4100,4115,4125,4100,8070
20241104,093100,2688643235,4110,4100,4120,4100,2982
20241104,093000,2676379505,4100,4090,4100,4090,2426
20241104,092900,2666436325,4090,4100,4105,4085,8448
20241104,092800,2631861735,4100,4125,4140,4085,25116
20241104,092700,2528794885,4125,4130,4140,4120,3636
20241104,092600,2513779470,4125,4145,4145,4125,13875
20241104,092500,2456370900,4145,4175,4175,4140,7794
20241104,092400,2423950370,4175,4125,4175,4125,14075
20241104,092300,2365376630,4105,4135,4155,4100,22424
20241104,092200,2272998665,4135,4150,4150,4130,16999
20241104,092100,2202611405,4150,4130,4165,4105,20735
20241104,092000,2116750430,4145,4120,4165,4120,7737
20241104,091900,2084734515,4140,4145,4145,4100,28486
20241104,091800,1967488085,4145,4165,4190,4140,16559
20241104,091700,1898398090,4165,4140,4165,4130,8482
20241104,091600,1863182940,4140,4135,4140,4115,5209
20241104,091500,1841684340,4145,4175,4175,4135,9154
20241104,091400,1803625690,4180,4125,4190,4090,32237
20241104,091300,1669841815,4125,4085,4130,4075,13564
20241104,091200,1614135190,4085,4070,4085,4070,7608
20241104,091100,1583118975,4070,4090,4090,4070,4057
20241104,091000,1566577785,4090,4090,4100,4080,6915
20241104,090900,1538316095,4090,4080,4100,4070,12343
20241104,090800,1488033115,4080,4095,4100,4080,12812
20241104,090700,1435671040,4095,4130,4135,4095,28205
20241104,090600,1319739650,4130,4130,4130,4110,15273
20241104,090500,1256840360,4130,4120,4160,4110,18367
20241104,090400,1180899830,4125,4130,4175,4120,30178
20241104,090300,1055642585,4130,4150,4165,4120,40550
20241104,090200,887881030,4150,4170,4175,4115,38866
20241104,090100,726647905,4170,4150,4180,4115,38846
20241104,090000,565395245,4150,4170,4250,4100,131187