stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,192800,774383370,4480,4480,4480,4480,1497
20241115,192700,774383370,4480,4480,4480,4480,0
20241115,192600,774383370,4480,4480,4480,4480,0
20241115,192500,774383370,4480,4480,4480,4480,0
20241115,192400,774383370,4480,4480,4480,4480,0
20241115,192300,774383370,4480,4480,4480,4480,0
20241115,192200,774383370,4480,4480,4480,4480,0
20241115,192100,774383370,4480,4480,4480,4480,0
20241115,192000,774383370,4480,4480,4480,4480,0
20241115,191900,774383370,4480,4480,4480,4480,0
20241115,191800,774383370,4480,4480,4480,4480,0
20241115,191700,774383370,4480,4480,4480,4480,0
20241115,191600,774383370,4480,4480,4480,4480,0
20241115,191500,774383370,4480,4480,4480,4480,0
20241115,191400,774383370,4480,4480,4480,4480,0
20241115,191300,774383370,4480,4480,4480,4480,0
20241115,191200,774383370,4480,4480,4480,4480,0
20241115,191100,774383370,4480,4480,4480,4480,0
20241115,191000,774383370,4480,4480,4480,4480,0
20241115,190900,774383370,4480,4480,4480,4480,0
20241115,190800,774383370,4480,4480,4480,4480,0
20241115,190700,774383370,4480,4480,4480,4480,0
20241115,190600,774383370,4480,4480,4480,4480,0
20241115,190500,774383370,4480,4480,4480,4480,0
20241115,190400,774383370,4480,4480,4480,4480,0
20241115,190300,774383370,4480,4480,4480,4480,0
20241115,190200,774383370,4480,4480,4480,4480,0
20241115,190100,774383370,4480,4480,4480,4480,0
20241115,190000,774383370,4480,4480,4480,4480,0
20241115,185900,774383370,4480,4480,4480,4480,0
20241115,185800,774383370,4480,4480,4480,4480,1497
20241115,185700,774383370,4480,4480,4480,4480,0
20241115,185600,774383370,4480,4480,4480,4480,0
20241115,185500,774383370,4480,4480,4480,4480,0
20241115,185400,774383370,4480,4480,4480,4480,0
20241115,185300,774383370,4480,4480,4480,4480,0
20241115,185200,774383370,4480,4480,4480,4480,0
20241115,185100,774383370,4480,4480,4480,4480,0
20241115,185000,774383370,4480,4480,4480,4480,0
20241115,184900,774383370,4480,4480,4480,4480,0
20241115,184800,774383370,4480,4480,4480,4480,0
20241115,184700,774383370,4480,4480,4480,4480,0
20241115,184600,774383370,4480,4480,4480,4480,0
20241115,184500,774383370,4480,4480,4480,4480,0
20241115,184400,774383370,4480,4480,4480,4480,0
20241115,184300,774383370,4480,4480,4480,4480,0
20241115,184200,774383370,4480,4480,4480,4480,0
20241115,184100,774383370,4480,4480,4480,4480,0
20241115,184000,774383370,4480,4480,4480,4480,0
20241115,183900,774383370,4480,4480,4480,4480,0
20241115,183800,774383370,4480,4480,4480,4480,0
20241115,183700,774383370,4480,4480,4480,4480,0
20241115,183600,774383370,4480,4480,4480,4480,0
20241115,183500,774383370,4480,4480,4480,4480,0
20241115,183400,774383370,4480,4480,4480,4480,0
20241115,183300,774383370,4480,4480,4480,4480,0
20241115,183200,774383370,4480,4480,4480,4480,0
20241115,183100,774383370,4480,4480,4480,4480,0
20241115,183000,774383370,4480,4480,4480,4480,0
20241115,182900,774383370,4480,4480,4480,4480,0
20241115,182800,774383370,4480,4480,4480,4480,1497
20241115,182700,774383370,4480,4480,4480,4480,0
20241115,182600,774383370,4480,4480,4480,4480,0
20241115,182500,774383370,4480,4480,4480,4480,0
20241115,182400,774383370,4480,4480,4480,4480,0
20241115,182300,774383370,4480,4480,4480,4480,0
20241115,182200,774383370,4480,4480,4480,4480,0
20241115,182100,774383370,4480,4480,4480,4480,0
20241115,182000,774383370,4480,4480,4480,4480,0
20241115,181900,774383370,4480,4480,4480,4480,0
20241115,181800,774383370,4480,4480,4480,4480,0
20241115,181700,774383370,4480,4480,4480,4480,0
20241115,181600,774383370,4480,4480,4480,4480,0
20241115,181500,774383370,4480,4480,4480,4480,0
20241115,181400,774383370,4480,4480,4480,4480,0
20241115,181300,774383370,4480,4480,4480,4480,0
20241115,181200,774383370,4480,4480,4480,4480,0
20241115,181100,774383370,4480,4480,4480,4480,0
20241115,181000,774383370,4480,4480,4480,4480,0
20241115,180900,774383370,4480,4480,4480,4480,0
20241115,180800,774383370,4480,4480,4480,4480,0
20241115,180700,774383370,4480,4480,4480,4480,0
20241115,180600,774383370,4480,4480,4480,4480,0
20241115,180500,774383370,4480,4480,4480,4480,0
20241115,180400,774383370,4480,4480,4480,4480,0
20241115,180300,774383370,4480,4480,4480,4480,0
20241115,180200,774383370,4480,4480,4480,4480,0
20241115,180100,774383370,4480,4480,4480,4480,0
20241115,180000,774383370,4480,4480,4480,4480,0
20241115,175900,774383370,4480,4480,4480,4480,0
20241115,175800,774383370,4480,4480,4480,4480,1497
20241115,175700,774383370,4480,4480,4480,4480,0
20241115,175600,774383370,4480,4480,4480,4480,0
20241115,175500,774383370,4480,4480,4480,4480,0
20241115,175400,774383370,4480,4480,4480,4480,0
20241115,175300,774383370,4480,4480,4480,4480,0
20241115,175200,774383370,4480,4480,4480,4480,0
20241115,175100,774383370,4480,4480,4480,4480,0
20241115,175000,774383370,4480,4480,4480,4480,0
20241115,174900,774383370,4480,4480,4480,4480,0
20241115,174800,774383370,4480,4480,4480,4480,0
20241115,174700,774383370,4480,4480,4480,4480,0
20241115,174600,774383370,4480,4480,4480,4480,0
20241115,174500,774383370,4480,4480,4480,4480,0
20241115,174400,774383370,4480,4480,4480,4480,0
20241115,174300,774383370,4480,4480,4480,4480,0
20241115,174200,774383370,4480,4480,4480,4480,0
20241115,174100,774383370,4480,4480,4480,4480,0
20241115,174000,774383370,4480,4480,4480,4480,0
20241115,173900,774383370,4480,4480,4480,4480,0
20241115,173800,774383370,4480,4480,4480,4480,0
20241115,173700,774383370,4480,4480,4480,4480,0
20241115,173600,774383370,4480,4480,4480,4480,0
20241115,173500,774383370,4480,4480,4480,4480,0
20241115,173400,774383370,4480,4480,4480,4480,0
20241115,173300,774383370,4480,4480,4480,4480,0
20241115,173200,774383370,4480,4480,4480,4480,0
20241115,173100,774383370,4480,4480,4480,4480,0
20241115,173000,774383370,4480,4480,4480,4480,0
20241115,172900,774383370,4480,4480,4480,4480,0
20241115,172800,774383370,4480,4480,4480,4480,1497
20241115,172700,774383370,4480,4480,4480,4480,0
20241115,172600,774383370,4480,4480,4480,4480,0
20241115,172500,774383370,4480,4480,4480,4480,0
20241115,172400,774383370,4480,4480,4480,4480,0
20241115,172300,774383370,4480,4480,4480,4480,0
20241115,172200,774383370,4480,4480,4480,4480,0
20241115,172100,774383370,4480,4480,4480,4480,0
20241115,172000,774383370,4480,4480,4480,4480,0
20241115,171900,774383370,4480,4480,4480,4480,0
20241115,171800,774383370,4480,4480,4480,4480,0
20241115,171700,774383370,4480,4480,4480,4480,0
20241115,171600,774383370,4480,4480,4480,4480,0
20241115,171500,774383370,4480,4480,4480,4480,0
20241115,171400,774383370,4480,4480,4480,4480,0
20241115,171300,774383370,4480,4480,4480,4480,0
20241115,171200,774383370,4480,4480,4480,4480,0
20241115,171100,774383370,4480,4480,4480,4480,0
20241115,171000,774383370,4480,4480,4480,4480,0
20241115,170900,774383370,4480,4480,4480,4480,0
20241115,170800,774383370,4480,4480,4480,4480,0
20241115,170700,774383370,4480,4480,4480,4480,0
20241115,170600,774383370,4480,4480,4480,4480,0
20241115,170500,774383370,4480,4480,4480,4480,0
20241115,170400,774383370,4480,4480,4480,4480,0
20241115,170300,774383370,4480,4480,4480,4480,0
20241115,170200,774383370,4480,4480,4480,4480,0
20241115,170100,774383370,4480,4480,4480,4480,0
20241115,170000,774383370,4480,4480,4480,4480,0
20241115,165900,774383370,4480,4480,4480,4480,0
20241115,165800,774383370,4480,4480,4480,4480,1497
20241115,165700,774383370,4480,4480,4480,4480,0
20241115,165600,774383370,4480,4480,4480,4480,0
20241115,165500,774383370,4480,4480,4480,4480,0
20241115,165400,774383370,4480,4480,4480,4480,0
20241115,165300,774383370,4480,4480,4480,4480,0
20241115,165200,774383370,4480,4480,4480,4480,0
20241115,165100,774383370,4480,4480,4480,4480,0
20241115,165000,774383370,4480,4480,4480,4480,0
20241115,164900,774383370,4480,4480,4480,4480,0
20241115,164800,774383370,4480,4480,4480,4480,0
20241115,164700,774383370,4480,4480,4480,4480,0
20241115,164600,774383370,4480,4480,4480,4480,0
20241115,164500,774383370,4480,4480,4480,4480,0
20241115,164400,774383370,4480,4480,4480,4480,0
20241115,164300,774383370,4480,4480,4480,4480,0
20241115,164200,774383370,4480,4480,4480,4480,0
20241115,164100,774383370,4480,4480,4480,4480,0
20241115,164000,774383370,4480,4480,4480,4480,0
20241115,163900,774383370,4480,4480,4480,4480,0
20241115,163800,774383370,4480,4480,4480,4480,0
20241115,163700,774383370,4480,4480,4480,4480,0
20241115,163600,774383370,4480,4480,4480,4480,0
20241115,163500,774383370,4480,4480,4480,4480,0
20241115,163400,774383370,4480,4480,4480,4480,0
20241115,163300,774383370,4480,4480,4480,4480,0
20241115,163200,774383370,4480,4480,4480,4480,0
20241115,163100,774383370,4480,4480,4480,4480,0
20241115,163000,774383370,4480,4480,4480,4480,0
20241115,162900,774383370,4480,4480,4480,4480,0
20241115,162800,774383370,4480,4480,4480,4480,1497
20241115,162700,774383370,4480,4480,4480,4480,0
20241115,162600,774383370,4480,4480,4480,4480,0
20241115,162500,774383370,4480,4480,4480,4480,0
20241115,162400,774383370,4480,4480,4480,4480,0
20241115,162300,774383370,4480,4480,4480,4480,0
20241115,162200,774383370,4480,4480,4480,4480,0
20241115,162100,774383370,4480,4480,4480,4480,0
20241115,162000,774383370,4480,4480,4480,4480,0
20241115,161900,774383370,4480,4480,4480,4480,0
20241115,161800,774383370,4480,4480,4480,4480,0
20241115,161700,774383370,4480,4480,4480,4480,0
20241115,161600,774383370,4480,4480,4480,4480,0
20241115,161500,774383370,4480,4480,4480,4480,0
20241115,161400,774383370,4480,4480,4480,4480,0
20241115,161300,774383370,4480,4480,4480,4480,0
20241115,161200,774383370,4480,4480,4480,4480,0
20241115,161100,774383370,4480,4480,4480,4480,0
20241115,161000,774383370,4480,4480,4480,4480,0
20241115,160900,774383370,4480,4480,4480,4480,0
20241115,160800,774383370,4480,4480,4480,4480,0
20241115,160700,774383370,4480,4480,4480,4480,0
20241115,160600,774383370,4480,4480,4480,4480,0
20241115,160500,774383370,4480,4480,4480,4480,0
20241115,160400,774383370,4480,4480,4480,4480,0
20241115,160300,774383370,4480,4480,4480,4480,0
20241115,160200,774383370,4480,4480,4480,4480,0
20241115,160100,774383370,4480,4480,4480,4480,0
20241115,160000,774383370,4480,4480,4480,4480,0
20241115,155900,774383370,4480,4480,4480,4480,0
20241115,155800,774383370,4480,4480,4480,4480,1497
20241115,155700,774383370,4480,4480,4480,4480,0
20241115,155600,774383370,4480,4480,4480,4480,0
20241115,155500,774383370,4480,4480,4480,4480,0
20241115,155400,774383370,4480,4480,4480,4480,0
20241115,155300,774383370,4480,4480,4480,4480,0
20241115,155200,774383370,4480,4480,4480,4480,0
20241115,155100,774383370,4480,4480,4480,4480,0
20241115,155000,774383370,4480,4480,4480,4480,0
20241115,154900,774383370,4480,4480,4480,4480,0
20241115,154800,774383370,4480,4480,4480,4480,0
20241115,154700,774383370,4480,4480,4480,4480,0
20241115,154600,774383370,4480,4480,4480,4480,0
20241115,154500,774383370,4480,4480,4480,4480,0
20241115,154400,774383370,4480,4480,4480,4480,0
20241115,154300,774383370,4480,4480,4480,4480,0
20241115,154200,774383370,4480,4480,4480,4480,0
20241115,154100,774383370,4480,4480,4480,4480,0
20241115,154000,774383370,4480,4480,4480,4480,0
20241115,153900,774383370,4480,4480,4480,4480,0
20241115,153800,774383370,4480,4480,4480,4480,0
20241115,153700,774383370,4480,4480,4480,4480,0
20241115,153600,774383370,4480,4480,4480,4480,0
20241115,153500,774383370,4480,4480,4480,4480,0
20241115,153400,774383370,4480,4480,4480,4480,0
20241115,153300,774383370,4480,4480,4480,4480,0
20241115,153200,774383370,4480,4480,4480,4480,0
20241115,153100,774383370,4480,4480,4480,4480,0
20241115,153000,774383370,4480,4480,4480,4480,1497
20241115,152900,767676810,4470,4470,4470,4470,0
20241115,152800,767676810,4470,4470,4470,4470,0
20241115,152700,767676810,4470,4470,4470,4470,0
20241115,152600,767676810,4470,4470,4470,4470,0
20241115,152500,767676810,4470,4470,4470,4470,0
20241115,152400,767676810,4470,4470,4470,4470,0
20241115,152300,767676810,4470,4470,4470,4470,0
20241115,152200,767676810,4470,4470,4470,4470,0
20241115,152100,767676810,4470,4470,4470,4470,0
20241115,152000,767676810,4470,4470,4470,4470,0
20241115,151900,767676810,4470,4470,4470,4470,10
20241115,151800,767632110,4485,4515,4515,4485,2
20241115,151700,767623110,4470,4480,4520,4465,1460
20241115,151600,761071335,4485,4485,4485,4485,0
20241115,151500,761071335,4485,4485,4485,4480,1010
20241115,151400,756544490,4485,4485,4485,4485,0
20241115,151300,756544490,4485,4475,4485,4475,60
20241115,151200,756275900,4460,4460,4470,4460,651
20241115,151100,753370480,4460,4470,4470,4460,2453
20241115,151000,742425785,4470,4470,4470,4470,34
20241115,150900,742273805,4470,4475,4475,4470,170
20241115,150800,741513880,4475,4475,4475,4475,132
20241115,150700,740923180,4490,4490,4490,4490,29
20241115,150600,740792970,4465,4465,4465,4465,0
20241115,150500,740792970,4465,4465,4465,4465,0
20241115,150400,740792970,4465,4465,4465,4465,0
20241115,150300,740792970,4465,4465,4465,4465,0
20241115,150200,740792970,4465,4475,4475,4465,41
20241115,150100,740609890,4465,4470,4470,4465,300
20241115,150000,739269425,4490,4490,4490,4490,5
20241115,145900,739246975,4470,4470,4470,4470,200
20241115,145800,738352975,4490,4490,4490,4490,1
20241115,145700,738348485,4490,4490,4490,4490,2
20241115,145600,738339505,4490,4490,4490,4490,2
20241115,145500,738330525,4490,4490,4490,4490,0
20241115,145400,738330525,4490,4470,4490,4465,183
20241115,145300,737512620,4470,4470,4470,4470,200
20241115,145200,736618620,4470,4470,4470,4470,99
20241115,145100,736176090,4470,4470,4470,4470,10
20241115,145000,736131390,4470,4470,4470,4470,0
20241115,144900,736131390,4470,4470,4470,4470,0
20241115,144800,736131390,4470,4490,4490,4470,250
20241115,144700,735012890,4480,4480,4480,4480,9
20241115,144600,734972570,4480,4480,4480,4480,200
20241115,144500,734076570,4490,4490,4490,4490,12
20241115,144400,734022690,4485,4485,4485,4485,0
20241115,144300,734022690,4485,4490,4490,4485,450
20241115,144200,732004435,4490,4490,4490,4490,260
20241115,144100,730837035,4490,4490,4490,4490,25
20241115,144000,730724785,4490,4480,4490,4480,111
20241115,143900,730226495,4490,4480,4490,4480,318
20241115,143800,728798725,4480,4490,4490,4480,145
20241115,143700,728149025,4490,4490,4490,4490,0
20241115,143600,728149025,4490,4490,4490,4490,0
20241115,143500,728149025,4490,4490,4490,4490,0
20241115,143400,728149025,4490,4490,4490,4490,0
20241115,143300,728149025,4490,4490,4490,4490,1
20241115,143200,728144535,4490,4490,4490,4490,1
20241115,143100,728140045,4470,4485,4490,4470,982
20241115,143000,723737465,4485,4480,4485,4480,6
20241115,142900,723710580,4480,4480,4480,4480,8
20241115,142800,723674740,4485,4485,4485,4485,20
20241115,142700,723585040,4485,4485,4485,4485,35
20241115,142600,723428065,4485,4485,4485,4485,3
20241115,142500,723414610,4460,4480,4480,4450,207
20241115,142400,722491885,4490,4490,4490,4490,1
20241115,142300,722487395,4490,4505,4505,4490,42
20241115,142200,722298800,4495,4495,4495,4495,11
20241115,142100,722249355,4495,4500,4500,4495,32
20241115,142000,722105455,4500,4500,4500,4500,9
20241115,141900,722064955,4505,4505,4505,4505,0
20241115,141800,722064955,4505,4505,4505,4505,136
20241115,141700,721452275,4505,4540,4540,4505,307
20241115,141600,720065210,4540,4530,4540,4530,10
20241115,141500,720019830,4500,4495,4545,4490,679
20241115,141400,716953635,4495,4495,4495,4495,10
20241115,141300,716908685,4490,4490,4490,4490,10
20241115,141200,716863785,4490,4485,4490,4485,327
20241115,141100,715396180,4485,4475,4485,4475,1430
20241115,141000,708990485,4475,4475,4475,4475,0
20241115,140900,708990485,4475,4455,4475,4455,21
20241115,140800,708896830,4455,4470,4470,4455,86
20241115,140700,708513160,4470,4470,4470,4470,100
20241115,140600,708066160,4475,4475,4475,4475,0
20241115,140500,708066160,4475,4475,4475,4475,5
20241115,140400,708043785,4475,4470,4475,4465,1653
20241115,140300,700654350,4470,4465,4470,4435,384
20241115,140200,698946825,4470,4470,4470,4470,0
20241115,140100,698946825,4470,4470,4470,4435,423
20241115,140000,697064645,4460,4470,4470,4460,17
20241115,135900,696988815,4470,4470,4470,4470,2
20241115,135800,696979875,4470,4475,4475,4470,508
20241115,135700,694709095,4470,4475,4475,4470,305
20241115,135600,693345720,4475,4475,4475,4475,14
20241115,135500,693283070,4470,4465,4475,4465,1515
20241115,135400,686512810,4460,4460,4460,4460,363
20241115,135300,684893830,4455,4455,4455,4455,4
20241115,135200,684876010,4455,4455,4455,4455,63
20241115,135100,684595345,4455,4455,4455,4455,0
20241115,135000,684595345,4455,4455,4455,4455,2
20241115,134900,684586435,4455,4445,4455,4445,105
20241115,134800,684119060,4450,4450,4450,4450,483
20241115,134700,681969710,4450,4450,4450,4450,0
20241115,134600,681969710,4450,4450,4450,4450,0
20241115,134500,681969710,4450,4450,4450,4450,7
20241115,134400,681938560,4425,4435,4435,4425,1232
20241115,134300,676475640,4425,4425,4425,4425,300
20241115,134200,675148140,4450,4450,4450,4450,9
20241115,134100,675108090,4450,4430,4450,4425,305
20241115,134000,673757295,4430,4445,4445,4430,6
20241115,133900,673730700,4450,4450,4450,4450,0
20241115,133800,673730700,4450,4450,4450,4450,0
20241115,133700,673730700,4450,4450,4450,4450,0
20241115,133600,673730700,4450,4450,4450,4450,0
20241115,133500,673730700,4450,4450,4450,4450,678
20241115,133400,670713600,4450,4450,4450,4450,1
20241115,133300,670709150,4430,4430,4430,4430,324
20241115,133200,669273830,4430,4430,4430,4430,0
20241115,133100,669273830,4430,4430,4430,4430,2
20241115,133000,669264970,4430,4430,4430,4430,101
20241115,132900,668817540,4430,4425,4430,4425,55
20241115,132800,668574140,4425,4425,4425,4425,1
20241115,132700,668569715,4430,4430,4430,4430,4
20241115,132600,668551995,4425,4425,4425,4425,0
20241115,132500,668551995,4425,4425,4425,4425,400
20241115,132400,666781995,4430,4430,4430,4430,168
20241115,132300,666037755,4425,4425,4425,4425,0
20241115,132200,666037755,4425,4425,4425,4425,0
20241115,132100,666037755,4425,4425,4425,4425,0
20241115,132000,666037755,4425,4425,4425,4420,450
20241115,131900,664047655,4425,4430,4430,4425,867
20241115,131800,660209680,4435,4430,4435,4430,30
20241115,131700,660076730,4430,4435,4435,4430,675
20241115,131600,657086405,4435,4440,4440,4435,45
20241115,131500,656886805,4445,4450,4450,4445,61
20241115,131400,656615380,4455,4455,4455,4455,2
20241115,131300,656606470,4450,4450,4450,4450,4
20241115,131200,656588670,4450,4455,4455,4450,545
20241115,131100,654162725,4455,4455,4455,4455,14
20241115,131000,654100355,4450,4450,4450,4450,342
20241115,130900,652578455,4450,4445,4450,4445,1264
20241115,130800,646957485,4445,4445,4445,4445,0
20241115,130700,646957485,4445,4445,4445,4445,60
20241115,130600,646690785,4445,4445,4445,4445,1
20241115,130500,646686340,4435,4435,4435,4435,516
20241115,130400,644397880,4435,4435,4435,4430,466
20241115,130300,642331175,4435,4440,4440,4435,296
20241115,130200,641017470,4440,4450,4450,4440,796
20241115,130100,637478870,4460,4460,4460,4460,2
20241115,130000,637469950,4460,4460,4460,4460,365
20241115,125900,635842050,4450,4450,4450,4450,36
20241115,125800,635681850,4450,4450,4450,4450,29
20241115,125700,635552800,4445,4445,4445,4445,519
20241115,125600,633245845,4440,4440,4440,4440,0
20241115,125500,633245845,4440,4440,4440,4440,0
20241115,125400,633245845,4440,4440,4440,4440,0
20241115,125300,633245845,4440,4440,4440,4440,0
20241115,125200,633245845,4440,4440,4440,4440,0
20241115,125100,633245845,4440,4450,4450,4440,186
20241115,125000,632419915,4460,4460,4460,4460,0
20241115,124900,632419915,4460,4460,4460,4460,1
20241115,124800,632415455,4430,4440,4440,4430,300
20241115,124700,631085290,4465,4455,4465,4455,20
20241115,124600,630996090,4435,4435,4435,4435,105
20241115,124500,630530415,4425,4440,4440,4425,390
20241115,124400,628803375,4445,4445,4445,4445,0
20241115,124300,628803375,4445,4450,4450,4445,276
20241115,124200,627576170,4450,4465,4465,4450,305
20241115,124100,626218845,4465,4465,4465,4465,2
20241115,124000,626209915,4465,4465,4465,4465,38
20241115,123900,626040245,4470,4460,4470,4460,331
20241115,123800,624562825,4465,4465,4465,4465,0
20241115,123700,624562825,4465,4465,4465,4465,2
20241115,123600,624553895,4470,4470,4470,4425,247
20241115,123500,623456325,4475,4455,4475,4455,1660
20241115,123400,616046400,4460,4455,4460,4455,102
20241115,123300,615591985,4455,4455,4455,4455,0
20241115,123200,615591985,4455,4445,4455,4445,321
20241115,123100,614164260,4445,4445,4445,4445,25
20241115,123000,614053135,4440,4440,4440,4440,0
20241115,122900,614053135,4440,4425,4440,4415,285
20241115,122800,612793400,4445,4445,4450,4425,682
20241115,122700,609773315,4445,4445,4450,4445,833
20241115,122600,606068000,4420,4420,4440,4420,952
20241115,122500,601854515,4440,4440,4440,4440,25
20241115,122400,601743515,4440,4440,4440,4440,25
20241115,122300,601632515,4440,4430,4440,4425,304
20241115,122200,600285770,4425,4420,4425,4420,2994
20241115,122100,587038085,4425,4415,4425,4415,1271
20241115,122000,581420475,4400,4400,4400,4400,200
20241115,121900,580540475,4415,4415,4415,4415,2
20241115,121800,580531645,4395,4395,4395,4395,0
20241115,121700,580531645,4395,4415,4415,4395,301
20241115,121600,579208730,4415,4415,4415,4415,0
20241115,121500,579208730,4415,4395,4420,4395,2317
20241115,121400,569002945,4390,4390,4390,4390,0
20241115,121300,569002945,4390,4390,4390,4390,0
20241115,121200,569002945,4390,4390,4390,4390,454
20241115,121100,567009885,4390,4380,4390,4380,388
20241115,121000,565307925,4370,4370,4370,4370,100
20241115,120900,564870925,4370,4380,4380,4370,2067
20241115,120800,555829330,4375,4380,4380,4375,343
20241115,120700,554327040,4375,4375,4375,4375,10
20241115,120600,554283290,4375,4385,4385,4375,300
20241115,120500,552969255,4380,4380,4380,4380,222
20241115,120400,551996895,4380,4380,4380,4380,0
20241115,120300,551996895,4380,4380,4380,4380,11
20241115,120200,551948715,4380,4380,4395,4375,245
20241115,120100,550875365,4375,4380,4380,4375,1418
20241115,120000,544664775,4380,4390,4390,4380,571
20241115,115900,542162125,4390,4385,4390,4380,71
20241115,115800,541850935,4385,4385,4385,4385,300
20241115,115700,540535435,4385,4385,4385,4385,410
20241115,115600,538737585,4385,4385,4385,4385,0
20241115,115500,538737585,4385,4385,4385,4385,901
20241115,115400,534786700,4400,4400,4400,4400,45
20241115,115300,534588700,4405,4405,4405,4405,20
20241115,115200,534500600,4405,4405,4405,4405,50
20241115,115100,534280350,4385,4385,4385,4385,0
20241115,115000,534280350,4385,4390,4390,4385,20
20241115,114900,534192640,4375,4395,4420,4375,2483
20241115,114800,523255175,4385,4385,4385,4385,0
20241115,114700,523255175,4385,4380,4385,4375,759
20241115,114600,519928460,4385,4390,4390,4385,502
20241115,114500,517724690,4385,4390,4390,4385,233
20241115,114400,516702835,4385,4380,4385,4380,41
20241115,114300,516523155,4385,4385,4385,4385,190
20241115,114200,515690005,4385,4385,4385,4385,0
20241115,114100,515690005,4385,4385,4385,4385,0
20241115,114000,515690005,4385,4395,4395,4385,400
20241115,113900,513933450,4385,4385,4385,4385,400
20241115,113800,512179450,4385,4390,4390,4385,400
20241115,113700,510423915,4390,4390,4390,4390,0
20241115,113600,510423915,4390,4390,4390,4390,0
20241115,113500,510423915,4390,4395,4395,4390,530
20241115,113400,508097190,4390,4390,4390,4390,0
20241115,113300,508097190,4390,4390,4390,4390,0
20241115,113200,508097190,4390,4390,4390,4390,0
20241115,113100,508097190,4390,4390,4390,4390,300
20241115,113000,506780190,4410,4410,4410,4410,0
20241115,112900,506780190,4410,4410,4410,4410,0
20241115,112800,506780190,4410,4390,4410,4390,83
20241115,112700,506414590,4385,4385,4385,4385,0
20241115,112600,506414590,4385,4390,4390,4385,110
20241115,112500,505932215,4390,4395,4395,4390,21
20241115,112400,505839975,4400,4400,4400,4400,4
20241115,112300,505822375,4400,4400,4400,4400,10
20241115,112200,505778375,4400,4400,4400,4400,20
20241115,112100,505690375,4400,4400,4400,4400,12
20241115,112000,505637575,4400,4400,4400,4400,0
20241115,111900,505637575,4400,4400,4400,4400,54
20241115,111800,505399975,4400,4380,4400,4380,108
20241115,111700,504925935,4380,4380,4380,4380,0
20241115,111600,504925935,4380,4380,4380,4380,8
20241115,111500,504890895,4400,4400,4400,4400,0
20241115,111400,504890895,4400,4400,4400,4400,1
20241115,111300,504886495,4400,4400,4400,4400,24
20241115,111200,504780895,4400,4400,4400,4400,40
20241115,111100,504604895,4400,4400,4400,4400,1
20241115,111000,504600495,4370,4390,4390,4370,496
20241115,110900,502431465,4400,4400,4400,4400,0
20241115,110800,502431465,4400,4400,4400,4400,2
20241115,110700,502422665,4400,4390,4400,4390,295
20241115,110600,501124675,4400,4400,4400,4400,0
20241115,110500,501124675,4400,4400,4400,4400,1
20241115,110400,501120275,4400,4400,4400,4400,0
20241115,110300,501120275,4400,4400,4400,4400,0
20241115,110200,501120275,4400,4390,4400,4385,1293
20241115,110100,495450340,4390,4400,4400,4390,400
20241115,110000,493692630,4400,4400,4400,4400,12
20241115,105900,493639830,4415,4415,4415,4415,0
20241115,105800,493639830,4415,4415,4415,4415,0
20241115,105700,493639830,4415,4415,4415,4415,10
20241115,105600,493595680,4415,4415,4415,4415,0
20241115,105500,493595680,4415,4415,4415,4415,4
20241115,105400,493578020,4410,4405,4415,4360,5597
20241115,105300,468992780,4400,4400,4400,4400,426
20241115,105200,467118380,4400,4400,4400,4400,111
20241115,105100,466629980,4400,4405,4405,4400,80
20241115,105000,466277835,4405,4405,4405,4405,10
20241115,104900,466233785,4405,4405,4405,4405,6
20241115,104800,466207355,4405,4405,4410,4405,960
20241115,104700,461978355,4405,4400,4405,4400,670
20241115,104600,459027405,4400,4405,4405,4400,394
20241115,104500,457291890,4405,4390,4405,4390,199
20241115,104400,456415445,4385,4385,4385,4385,256
20241115,104300,455292885,4380,4380,4380,4380,15
20241115,104200,455227185,4380,4395,4400,4380,2875
20241115,104100,442586090,4400,4395,4400,4395,53
20241115,104000,442353040,4400,4395,4400,4395,252
20241115,103900,441245490,4395,4385,4395,4380,1163
20241115,103800,436139100,4385,4385,4385,4385,627
20241115,103700,433389705,4380,4380,4385,4380,710
20241115,103600,430279665,4365,4365,4365,4365,0
20241115,103500,430279665,4365,4380,4380,4365,2
20241115,103400,430270920,4360,4380,4380,4360,459
20241115,103300,428264450,4355,4355,4355,4355,0
20241115,103200,428264450,4355,4375,4375,4350,2003
20241115,103100,419545875,4375,4355,4375,4355,35
20241115,103000,419393350,4355,4380,4380,4355,550
20241115,102900,416994605,4370,4370,4370,4370,129
20241115,102800,416430875,4390,4385,4390,4375,133
20241115,102700,415848840,4400,4390,4400,4385,12
20241115,102600,415796155,4395,4400,4400,4390,126
20241115,102500,415242265,4400,4385,4405,4385,2502
20241115,102400,404233965,4385,4385,4385,4385,49
20241115,102300,404019100,4380,4380,4380,4380,258
20241115,102200,402889060,4375,4360,4375,4355,565
20241115,102100,400420690,4355,4360,4360,4355,26
20241115,102000,400307335,4360,4360,4360,4360,0
20241115,101900,400307335,4360,4365,4365,4360,450
20241115,101800,398344085,4360,4365,4365,4360,474
20241115,101700,396275915,4365,4360,4370,4360,298
20241115,101600,394974610,4360,4360,4360,4360,26
20241115,101500,394861250,4350,4360,4360,4350,43
20241115,101400,394674180,4370,4370,4370,4370,689
20241115,101300,391663250,4370,4370,4370,4370,10
20241115,101200,391619550,4345,4375,4375,4345,963
20241115,101100,387434980,4345,4370,4370,4345,164
20241115,101000,386720800,4375,4375,4375,4375,7
20241115,100900,386690175,4375,4375,4375,4375,0
20241115,100800,386690175,4375,4375,4375,4375,2
20241115,100700,386681425,4345,4365,4375,4345,1181
20241115,100600,381525385,4365,4345,4370,4340,1148
20241115,100500,376536810,4345,4355,4355,4345,2909
20241115,100400,363879255,4355,4355,4375,4355,653
20241115,100300,361034480,4355,4355,4355,4355,872
20241115,100200,357236920,4355,4375,4375,4350,1003
20241115,100100,352869610,4375,4350,4375,4345,21
20241115,100000,352778260,4355,4345,4355,4345,1186
20241115,095900,347620090,4345,4355,4355,4340,1078
20241115,095800,342938030,4350,4355,4370,4350,2344
20241115,095700,332740580,4355,4370,4370,4350,306
20241115,095600,331408655,4355,4360,4375,4355,1008
20241115,095500,327017615,4360,4365,4380,4360,706
20241115,095400,323938630,4365,4370,4370,4365,566
20241115,095300,321467355,4370,4370,4370,4370,209
20241115,095200,320554025,4380,4380,4380,4370,2034
20241115,095100,311653925,4395,4395,4395,4395,69
20241115,095000,311350670,4380,4380,4380,4380,1453
20241115,094900,304986530,4380,4380,4380,4380,53
20241115,094800,304754390,4380,4395,4395,4370,5169
20241115,094700,282125005,4405,4405,4405,4405,61
20241115,094600,281856300,4405,4405,4405,4405,20
20241115,094500,281768200,4405,4405,4405,4405,10
20241115,094400,281724150,4405,4390,4405,4380,302
20241115,094300,280400985,4400,4405,4405,4380,404
20241115,094200,278628420,4395,4405,4405,4395,23
20241115,094100,278527305,4390,4390,4390,4390,0
20241115,094000,278527305,4390,4390,4410,4390,85
20241115,093900,278153900,4395,4385,4395,4385,247
20241115,093800,277069235,4385,4395,4395,4380,7013
20241115,093700,246273100,4400,4405,4420,4400,2649
20241115,093600,234615935,4405,4405,4405,4405,736
20241115,093500,231373855,4420,4420,4420,4420,7
20241115,093400,231342915,4405,4415,4415,4405,357
20241115,093300,229770255,4420,4410,4420,4400,3637
20241115,093200,213743165,4415,4420,4420,4415,2455
20241115,093100,202904185,4450,4450,4450,4450,0
20241115,093000,202904185,4450,4415,4450,4415,510
20241115,092900,200652190,4415,4425,4430,4415,605
20241115,092800,197978210,4460,4470,4470,4460,6
20241115,092700,197951440,4420,4420,4420,4420,3615
20241115,092600,181973140,4415,4435,4435,4415,1068
20241115,092500,177252555,4435,4450,4455,4430,1039
20241115,092400,172640080,4455,4455,4455,4455,3
20241115,092300,172626715,4455,4455,4460,4455,675
20241115,092200,169619420,4455,4470,4475,4455,1450
20241115,092100,163147545,4465,4475,4480,4460,2267
20241115,092000,153032650,4480,4435,4480,4435,2235
20241115,091900,143083875,4435,4440,4455,4430,2564
20241115,091800,131708755,4440,4465,4465,4440,838
20241115,091700,127981665,4465,4480,4480,4465,238
20241115,091600,126918980,4480,4465,4480,4450,462
20241115,091500,124858400,4465,4480,4480,4465,539
20241115,091400,122443815,4480,4460,4480,4460,1292
20241115,091300,116673275,4460,4460,4470,4460,555
20241115,091200,114196285,4470,4415,4470,4415,1089
20241115,091100,109346335,4400,4410,4410,4395,488
20241115,091000,107199795,4415,4405,4415,4390,2494
20241115,090900,96223940,4410,4430,4430,4410,2584
20241115,090800,84798170,4430,4460,4460,4430,1090
20241115,090700,79962285,4460,4460,4460,4460,103
20241115,090600,79502905,4460,4470,4470,4460,26
20241115,090500,79386705,4460,4470,4470,4445,941
20241115,090400,75193675,4470,4490,4490,4470,1610
20241115,090300,67989435,4495,4500,4500,4470,298
20241115,090200,66654900,4500,4520,4525,4500,3989
20241115,090100,48672400,4525,4575,4650,4525,2840
20241115,090000,35705890,4590,4590,4610,4590,7779