stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,200400,1532442500,5610,5610,5610,5610,4711
20241106,200300,1532442500,5610,5610,5610,5610,0
20241106,200200,1532442500,5610,5610,5610,5610,0
20241106,200100,1532442500,5610,5610,5610,5610,0
20241106,200000,1532442500,5610,5610,5610,5610,0
20241106,195900,1532442500,5610,5610,5610,5610,0
20241106,195800,1532442500,5610,5610,5610,5610,0
20241106,195700,1532442500,5610,5610,5610,5610,0
20241106,195600,1532442500,5610,5610,5610,5610,0
20241106,195500,1532442500,5610,5610,5610,5610,0
20241106,195400,1532442500,5610,5610,5610,5610,0
20241106,195300,1532442500,5610,5610,5610,5610,0
20241106,195200,1532442500,5610,5610,5610,5610,0
20241106,195100,1532442500,5610,5610,5610,5610,0
20241106,195000,1532442500,5610,5610,5610,5610,0
20241106,194900,1532442500,5610,5610,5610,5610,0
20241106,194800,1532442500,5610,5610,5610,5610,0
20241106,194700,1532442500,5610,5610,5610,5610,0
20241106,194600,1532442500,5610,5610,5610,5610,0
20241106,194500,1532442500,5610,5610,5610,5610,0
20241106,194400,1532442500,5610,5610,5610,5610,0
20241106,194300,1532442500,5610,5610,5610,5610,0
20241106,194200,1532442500,5610,5610,5610,5610,0
20241106,194100,1532442500,5610,5610,5610,5610,0
20241106,194000,1532442500,5610,5610,5610,5610,0
20241106,193900,1532442500,5610,5610,5610,5610,0
20241106,193800,1532442500,5610,5610,5610,5610,0
20241106,193700,1532442500,5610,5610,5610,5610,0
20241106,193600,1532442500,5610,5610,5610,5610,0
20241106,193500,1532442500,5610,5610,5610,5610,0
20241106,193400,1532442500,5610,5610,5610,5610,4711
20241106,193300,1532442500,5610,5610,5610,5610,0
20241106,193200,1532442500,5610,5610,5610,5610,0
20241106,193100,1532442500,5610,5610,5610,5610,0
20241106,193000,1532442500,5610,5610,5610,5610,0
20241106,192900,1532442500,5610,5610,5610,5610,0
20241106,192800,1532442500,5610,5610,5610,5610,0
20241106,192700,1532442500,5610,5610,5610,5610,0
20241106,192600,1532442500,5610,5610,5610,5610,0
20241106,192500,1532442500,5610,5610,5610,5610,0
20241106,192400,1532442500,5610,5610,5610,5610,0
20241106,192300,1532442500,5610,5610,5610,5610,0
20241106,192200,1532442500,5610,5610,5610,5610,0
20241106,192100,1532442500,5610,5610,5610,5610,0
20241106,192000,1532442500,5610,5610,5610,5610,0
20241106,191900,1532442500,5610,5610,5610,5610,0
20241106,191800,1532442500,5610,5610,5610,5610,0
20241106,191700,1532442500,5610,5610,5610,5610,0
20241106,191600,1532442500,5610,5610,5610,5610,0
20241106,191500,1532442500,5610,5610,5610,5610,0
20241106,191400,1532442500,5610,5610,5610,5610,0
20241106,191300,1532442500,5610,5610,5610,5610,0
20241106,191200,1532442500,5610,5610,5610,5610,0
20241106,191100,1532442500,5610,5610,5610,5610,0
20241106,191000,1532442500,5610,5610,5610,5610,0
20241106,190900,1532442500,5610,5610,5610,5610,0
20241106,190800,1532442500,5610,5610,5610,5610,0
20241106,190700,1532442500,5610,5610,5610,5610,0
20241106,190600,1532442500,5610,5610,5610,5610,0
20241106,190500,1532442500,5610,5610,5610,5610,0
20241106,190400,1532442500,5610,5610,5610,5610,4711
20241106,190300,1532442500,5610,5610,5610,5610,0
20241106,190200,1532442500,5610,5610,5610,5610,0
20241106,190100,1532442500,5610,5610,5610,5610,0
20241106,190000,1532442500,5610,5610,5610,5610,0
20241106,185900,1532442500,5610,5610,5610,5610,0
20241106,185800,1532442500,5610,5610,5610,5610,0
20241106,185700,1532442500,5610,5610,5610,5610,0
20241106,185600,1532442500,5610,5610,5610,5610,0
20241106,185500,1532442500,5610,5610,5610,5610,0
20241106,185400,1532442500,5610,5610,5610,5610,0
20241106,185300,1532442500,5610,5610,5610,5610,0
20241106,185200,1532442500,5610,5610,5610,5610,0
20241106,185100,1532442500,5610,5610,5610,5610,0
20241106,185000,1532442500,5610,5610,5610,5610,0
20241106,184900,1532442500,5610,5610,5610,5610,0
20241106,184800,1532442500,5610,5610,5610,5610,0
20241106,184700,1532442500,5610,5610,5610,5610,0
20241106,184600,1532442500,5610,5610,5610,5610,0
20241106,184500,1532442500,5610,5610,5610,5610,0
20241106,184400,1532442500,5610,5610,5610,5610,0
20241106,184300,1532442500,5610,5610,5610,5610,0
20241106,184200,1532442500,5610,5610,5610,5610,0
20241106,184100,1532442500,5610,5610,5610,5610,0
20241106,184000,1532442500,5610,5610,5610,5610,0
20241106,183900,1532442500,5610,5610,5610,5610,0
20241106,183800,1532442500,5610,5610,5610,5610,0
20241106,183700,1532442500,5610,5610,5610,5610,0
20241106,183600,1532442500,5610,5610,5610,5610,0
20241106,183500,1532442500,5610,5610,5610,5610,0
20241106,183400,1532442500,5610,5610,5610,5610,4711
20241106,183300,1532442500,5610,5610,5610,5610,0
20241106,183200,1532442500,5610,5610,5610,5610,0
20241106,183100,1532442500,5610,5610,5610,5610,0
20241106,183000,1532442500,5610,5610,5610,5610,0
20241106,182900,1532442500,5610,5610,5610,5610,0
20241106,182800,1532442500,5610,5610,5610,5610,0
20241106,182700,1532442500,5610,5610,5610,5610,0
20241106,182600,1532442500,5610,5610,5610,5610,0
20241106,182500,1532442500,5610,5610,5610,5610,0
20241106,182400,1532442500,5610,5610,5610,5610,0
20241106,182300,1532442500,5610,5610,5610,5610,0
20241106,182200,1532442500,5610,5610,5610,5610,0
20241106,182100,1532442500,5610,5610,5610,5610,0
20241106,182000,1532442500,5610,5610,5610,5610,0
20241106,181900,1532442500,5610,5610,5610,5610,0
20241106,181800,1532442500,5610,5610,5610,5610,0
20241106,181700,1532442500,5610,5610,5610,5610,0
20241106,181600,1532442500,5610,5610,5610,5610,0
20241106,181500,1532442500,5610,5610,5610,5610,0
20241106,181400,1532442500,5610,5610,5610,5610,0
20241106,181300,1532442500,5610,5610,5610,5610,0
20241106,181200,1532442500,5610,5610,5610,5610,0
20241106,181100,1532442500,5610,5610,5610,5610,0
20241106,181000,1532442500,5610,5610,5610,5610,0
20241106,180900,1532442500,5610,5610,5610,5610,0
20241106,180800,1532442500,5610,5610,5610,5610,0
20241106,180700,1532442500,5610,5610,5610,5610,0
20241106,180600,1532442500,5610,5610,5610,5610,0
20241106,180500,1532442500,5610,5610,5610,5610,0
20241106,180400,1532442500,5610,5610,5610,5610,4711
20241106,180300,1532442500,5610,5610,5610,5610,0
20241106,180200,1532442500,5610,5610,5610,5610,0
20241106,180100,1532442500,5610,5610,5610,5610,0
20241106,180000,1532442500,5610,5610,5610,5610,0
20241106,175900,1532442500,5610,5610,5610,5610,0
20241106,175800,1532442500,5610,5610,5610,5610,0
20241106,175700,1532442500,5610,5610,5610,5610,0
20241106,175600,1532442500,5610,5610,5610,5610,0
20241106,175500,1532442500,5610,5610,5610,5610,0
20241106,175400,1532442500,5610,5610,5610,5610,0
20241106,175300,1532442500,5610,5610,5610,5610,0
20241106,175200,1532442500,5610,5610,5610,5610,0
20241106,175100,1532442500,5610,5610,5610,5610,0
20241106,175000,1532442500,5610,5610,5610,5610,0
20241106,174900,1532442500,5610,5610,5610,5610,0
20241106,174800,1532442500,5610,5610,5610,5610,0
20241106,174700,1532442500,5610,5610,5610,5610,0
20241106,174600,1532442500,5610,5610,5610,5610,0
20241106,174500,1532442500,5610,5610,5610,5610,0
20241106,174400,1532442500,5610,5610,5610,5610,0
20241106,174300,1532442500,5610,5610,5610,5610,0
20241106,174200,1532442500,5610,5610,5610,5610,0
20241106,174100,1532442500,5610,5610,5610,5610,0
20241106,174000,1532442500,5610,5610,5610,5610,0
20241106,173900,1532442500,5610,5610,5610,5610,0
20241106,173800,1532442500,5610,5610,5610,5610,0
20241106,173700,1532442500,5610,5610,5610,5610,0
20241106,173600,1532442500,5610,5610,5610,5610,0
20241106,173500,1532442500,5610,5610,5610,5610,0
20241106,173400,1532442500,5610,5610,5610,5610,4711
20241106,173300,1532442500,5610,5610,5610,5610,0
20241106,173200,1532442500,5610,5610,5610,5610,0
20241106,173100,1532442500,5610,5610,5610,5610,0
20241106,173000,1532442500,5610,5610,5610,5610,0
20241106,172900,1532442500,5610,5610,5610,5610,0
20241106,172800,1532442500,5610,5610,5610,5610,0
20241106,172700,1532442500,5610,5610,5610,5610,0
20241106,172600,1532442500,5610,5610,5610,5610,0
20241106,172500,1532442500,5610,5610,5610,5610,0
20241106,172400,1532442500,5610,5610,5610,5610,0
20241106,172300,1532442500,5610,5610,5610,5610,0
20241106,172200,1532442500,5610,5610,5610,5610,0
20241106,172100,1532442500,5610,5610,5610,5610,0
20241106,172000,1532442500,5610,5610,5610,5610,0
20241106,171900,1532442500,5610,5610,5610,5610,0
20241106,171800,1532442500,5610,5610,5610,5610,0
20241106,171700,1532442500,5610,5610,5610,5610,0
20241106,171600,1532442500,5610,5610,5610,5610,0
20241106,171500,1532442500,5610,5610,5610,5610,0
20241106,171400,1532442500,5610,5610,5610,5610,0
20241106,171300,1532442500,5610,5610,5610,5610,0
20241106,171200,1532442500,5610,5610,5610,5610,0
20241106,171100,1532442500,5610,5610,5610,5610,0
20241106,171000,1532442500,5610,5610,5610,5610,0
20241106,170900,1532442500,5610,5610,5610,5610,0
20241106,170800,1532442500,5610,5610,5610,5610,0
20241106,170700,1532442500,5610,5610,5610,5610,0
20241106,170600,1532442500,5610,5610,5610,5610,0
20241106,170500,1532442500,5610,5610,5610,5610,0
20241106,170400,1532442500,5610,5610,5610,5610,4711
20241106,170300,1532442500,5610,5610,5610,5610,0
20241106,170200,1532442500,5610,5610,5610,5610,0
20241106,170100,1532442500,5610,5610,5610,5610,0
20241106,170000,1532442500,5610,5610,5610,5610,0
20241106,165900,1532442500,5610,5610,5610,5610,0
20241106,165800,1532442500,5610,5610,5610,5610,0
20241106,165700,1532442500,5610,5610,5610,5610,0
20241106,165600,1532442500,5610,5610,5610,5610,0
20241106,165500,1532442500,5610,5610,5610,5610,0
20241106,165400,1532442500,5610,5610,5610,5610,0
20241106,165300,1532442500,5610,5610,5610,5610,0
20241106,165200,1532442500,5610,5610,5610,5610,0
20241106,165100,1532442500,5610,5610,5610,5610,0
20241106,165000,1532442500,5610,5610,5610,5610,0
20241106,164900,1532442500,5610,5610,5610,5610,0
20241106,164800,1532442500,5610,5610,5610,5610,0
20241106,164700,1532442500,5610,5610,5610,5610,0
20241106,164600,1532442500,5610,5610,5610,5610,0
20241106,164500,1532442500,5610,5610,5610,5610,0
20241106,164400,1532442500,5610,5610,5610,5610,0
20241106,164300,1532442500,5610,5610,5610,5610,0
20241106,164200,1532442500,5610,5610,5610,5610,0
20241106,164100,1532442500,5610,5610,5610,5610,0
20241106,164000,1532442500,5610,5610,5610,5610,0
20241106,163900,1532442500,5610,5610,5610,5610,0
20241106,163800,1532442500,5610,5610,5610,5610,0
20241106,163700,1532442500,5610,5610,5610,5610,0
20241106,163600,1532442500,5610,5610,5610,5610,0
20241106,163500,1532442500,5610,5610,5610,5610,0
20241106,163400,1532442500,5610,5610,5610,5610,4711
20241106,163300,1532442500,5610,5610,5610,5610,0
20241106,163200,1532442500,5610,5610,5610,5610,0
20241106,163100,1532442500,5610,5610,5610,5610,0
20241106,163000,1532442500,5610,5610,5610,5610,0
20241106,162900,1532442500,5610,5610,5610,5610,0
20241106,162800,1532442500,5610,5610,5610,5610,0
20241106,162700,1532442500,5610,5610,5610,5610,0
20241106,162600,1532442500,5610,5610,5610,5610,0
20241106,162500,1532442500,5610,5610,5610,5610,0
20241106,162400,1532442500,5610,5610,5610,5610,0
20241106,162300,1532442500,5610,5610,5610,5610,0
20241106,162200,1532442500,5610,5610,5610,5610,0
20241106,162100,1532442500,5610,5610,5610,5610,0
20241106,162000,1532442500,5610,5610,5610,5610,0
20241106,161900,1532442500,5610,5610,5610,5610,0
20241106,161800,1532442500,5610,5610,5610,5610,0
20241106,161700,1532442500,5610,5610,5610,5610,0
20241106,161600,1532442500,5610,5610,5610,5610,0
20241106,161500,1532442500,5610,5610,5610,5610,0
20241106,161400,1532442500,5610,5610,5610,5610,0
20241106,161300,1532442500,5610,5610,5610,5610,0
20241106,161200,1532442500,5610,5610,5610,5610,0
20241106,161100,1532442500,5610,5610,5610,5610,0
20241106,161000,1532442500,5610,5610,5610,5610,0
20241106,160900,1532442500,5610,5610,5610,5610,0
20241106,160800,1532442500,5610,5610,5610,5610,0
20241106,160700,1532442500,5610,5610,5610,5610,0
20241106,160600,1532442500,5610,5610,5610,5610,0
20241106,160500,1532442500,5610,5610,5610,5610,0
20241106,160400,1532442500,5610,5610,5610,5610,4711
20241106,160300,1532442500,5610,5610,5610,5610,0
20241106,160200,1532442500,5610,5610,5610,5610,0
20241106,160100,1532442500,5610,5610,5610,5610,0
20241106,160000,1532442500,5610,5610,5610,5610,0
20241106,155900,1532442500,5610,5610,5610,5610,0
20241106,155800,1532442500,5610,5610,5610,5610,0
20241106,155700,1532442500,5610,5610,5610,5610,0
20241106,155600,1532442500,5610,5610,5610,5610,0
20241106,155500,1532442500,5610,5610,5610,5610,0
20241106,155400,1532442500,5610,5610,5610,5610,0
20241106,155300,1532442500,5610,5610,5610,5610,0
20241106,155200,1532442500,5610,5610,5610,5610,0
20241106,155100,1532442500,5610,5610,5610,5610,0
20241106,155000,1532442500,5610,5610,5610,5610,0
20241106,154900,1532442500,5610,5610,5610,5610,0
20241106,154800,1532442500,5610,5610,5610,5610,0
20241106,154700,1532442500,5610,5610,5610,5610,0
20241106,154600,1532442500,5610,5610,5610,5610,0
20241106,154500,1532442500,5610,5610,5610,5610,0
20241106,154400,1532442500,5610,5610,5610,5610,0
20241106,154300,1532442500,5610,5610,5610,5610,0
20241106,154200,1532442500,5610,5610,5610,5610,0
20241106,154100,1532442500,5610,5610,5610,5610,0
20241106,154000,1532442500,5610,5610,5610,5610,0
20241106,153900,1532442500,5610,5610,5610,5610,0
20241106,153800,1532442500,5610,5610,5610,5610,0
20241106,153700,1532442500,5610,5610,5610,5610,0
20241106,153600,1532442500,5610,5610,5610,5610,0
20241106,153500,1532442500,5610,5610,5610,5610,0
20241106,153400,1532442500,5610,5610,5610,5610,4711
20241106,153300,1532442500,5610,5610,5610,5610,0
20241106,153200,1532442500,5610,5610,5610,5610,0
20241106,153100,1532442500,5610,5610,5610,5610,0
20241106,153000,1532442500,5610,5610,5610,5610,4711
20241106,152900,1506013790,5630,5630,5630,5630,0
20241106,152800,1506013790,5630,5630,5630,5630,0
20241106,152700,1506013790,5630,5630,5630,5630,0
20241106,152600,1506013790,5630,5630,5630,5630,0
20241106,152500,1506013790,5630,5630,5630,5630,0
20241106,152400,1506013790,5630,5630,5630,5630,0
20241106,152300,1506013790,5630,5630,5630,5630,0
20241106,152200,1506013790,5630,5630,5630,5630,0
20241106,152100,1506013790,5630,5630,5630,5630,0
20241106,152000,1506013790,5630,5630,5630,5630,0
20241106,151900,1506013790,5630,5630,5630,5620,712
20241106,151800,1502011000,5630,5640,5640,5620,14
20241106,151700,1501932160,5640,5640,5640,5640,9
20241106,151600,1501881400,5640,5630,5640,5620,394
20241106,151500,1499664950,5630,5630,5640,5630,152
20241106,151400,1498809180,5640,5640,5640,5640,30
20241106,151300,1498639980,5640,5640,5640,5640,42
20241106,151200,1498403100,5640,5630,5640,5630,51
20241106,151100,1498115960,5640,5640,5640,5640,0
20241106,151000,1498115960,5640,5640,5640,5640,200
20241106,150900,1496987960,5640,5620,5640,5620,266
20241106,150800,1495493020,5640,5640,5640,5640,1
20241106,150700,1495487380,5620,5650,5650,5620,39
20241106,150600,1495268150,5650,5640,5650,5630,795
20241106,150500,1490789560,5640,5640,5640,5640,178
20241106,150400,1489785640,5640,5640,5640,5640,0
20241106,150300,1489785640,5640,5640,5640,5630,201
20241106,150200,1488653890,5630,5640,5640,5630,110
20241106,150100,1488033590,5640,5640,5640,5640,2
20241106,150000,1488022310,5650,5650,5650,5650,852
20241106,145900,1483208510,5640,5640,5640,5640,5
20241106,145800,1483180310,5650,5640,5650,5640,2
20241106,145700,1483169020,5650,5640,5650,5640,56
20241106,145600,1482853170,5650,5650,5650,5650,2
20241106,145500,1482841870,5630,5630,5630,5630,476
20241106,145400,1480161990,5630,5630,5640,5630,114
20241106,145300,1479520160,5650,5650,5650,5650,0
20241106,145200,1479520160,5650,5640,5650,5640,4
20241106,145100,1479497580,5650,5650,5650,5650,0
20241106,145000,1479497580,5650,5650,5650,5630,7
20241106,144900,1479458070,5650,5650,5650,5650,0
20241106,144800,1479458070,5650,5650,5650,5650,0
20241106,144700,1479458070,5650,5650,5650,5650,0
20241106,144600,1479458070,5650,5650,5650,5650,0
20241106,144500,1479458070,5650,5650,5650,5650,0
20241106,144400,1479458070,5650,5620,5650,5620,39
20241106,144300,1479238860,5650,5650,5650,5650,200
20241106,144200,1478108860,5650,5650,5650,5650,0
20241106,144100,1478108860,5650,5650,5650,5650,0
20241106,144000,1478108860,5650,5650,5650,5650,0
20241106,143900,1478108860,5650,5640,5670,5610,2096
20241106,143800,1466321330,5640,5640,5640,5620,329
20241106,143700,1464469050,5630,5650,5650,5630,7
20241106,143600,1464429600,5610,5620,5650,5610,501
20241106,143500,1461617950,5660,5620,5660,5610,2241
20241106,143400,1449032010,5660,5620,5660,5620,3403
20241106,143300,1429797290,5620,5620,5620,5620,509
20241106,143200,1426936710,5650,5650,5650,5650,0
20241106,143100,1426936710,5650,5640,5650,5640,5
20241106,143000,1426908490,5640,5640,5640,5630,24
20241106,142900,1426773310,5640,5640,5640,5640,1
20241106,142800,1426767670,5650,5650,5650,5650,0
20241106,142700,1426767670,5650,5650,5650,5650,1
20241106,142600,1426762020,5660,5660,5660,5660,0
20241106,142500,1426762020,5660,5660,5660,5660,0
20241106,142400,1426762020,5660,5650,5660,5610,4030
20241106,142300,1404092760,5660,5660,5660,5660,1
20241106,142200,1404087100,5650,5650,5650,5650,200
20241106,142100,1402957100,5660,5660,5660,5660,200
20241106,142000,1401825100,5660,5650,5660,5650,301
20241106,141900,1400124440,5660,5660,5660,5660,0
20241106,141800,1400124440,5660,5660,5660,5660,0
20241106,141700,1400124440,5660,5650,5660,5650,601
20241106,141600,1396728070,5660,5650,5660,5650,151
20241106,141500,1395874910,5660,5650,5660,5650,16
20241106,141400,1395784480,5660,5660,5660,5660,0
20241106,141300,1395784480,5660,5660,5660,5650,442
20241106,141200,1393287160,5650,5670,5670,5650,305
20241106,141100,1391557900,5670,5670,5670,5670,0
20241106,141000,1391557900,5670,5670,5670,5670,1
20241106,140900,1391552230,5670,5660,5670,5660,1001
20241106,140800,1385886560,5660,5650,5660,5650,102
20241106,140700,1385310240,5650,5640,5650,5640,660
20241106,140600,1381586840,5650,5650,5650,5650,0
20241106,140500,1381586840,5650,5650,5650,5650,0
20241106,140400,1381586840,5650,5650,5650,5650,2
20241106,140300,1381575540,5640,5650,5660,5640,391
20241106,140200,1379369270,5650,5650,5660,5650,1031
20241106,140100,1373544110,5660,5660,5660,5660,27
20241106,140000,1373391290,5670,5670,5680,5670,687
20241106,135900,1369493990,5670,5670,5680,5670,1544
20241106,135800,1360739500,5670,5670,5670,5670,0
20241106,135700,1360739500,5670,5670,5670,5670,0
20241106,135600,1360739500,5670,5650,5670,5650,101
20241106,135500,1360168830,5670,5650,5670,5650,19
20241106,135400,1360061460,5670,5670,5670,5670,0
20241106,135300,1360061460,5670,5670,5670,5650,258
20241106,135200,1358603720,5650,5660,5670,5650,1274
20241106,135100,1351382500,5670,5670,5670,5670,0
20241106,135000,1351382500,5670,5670,5670,5670,1
20241106,134900,1351376830,5660,5660,5670,5660,777
20241106,134800,1346979000,5660,5660,5660,5660,524
20241106,134700,1344013160,5660,5660,5660,5660,501
20241106,134600,1341177500,5650,5650,5650,5650,119
20241106,134500,1340505150,5650,5650,5650,5650,661
20241106,134400,1336770500,5650,5650,5650,5650,2463
20241106,134300,1322854550,5650,5650,5650,5650,0
20241106,134200,1322854550,5650,5650,5650,5650,0
20241106,134100,1322854550,5650,5640,5650,5640,1002
20241106,134000,1317195130,5630,5630,5630,5630,5
20241106,133900,1317166980,5630,5630,5630,5630,1
20241106,133800,1317161350,5630,5630,5630,5630,0
20241106,133700,1317161350,5630,5630,5630,5620,1410
20241106,133600,1309226350,5630,5630,5630,5630,0
20241106,133500,1309226350,5630,5630,5630,5630,1
20241106,133400,1309220720,5620,5630,5630,5620,1050
20241106,133300,1303319220,5640,5630,5640,5630,101
20241106,133200,1302750580,5620,5620,5620,5620,31
20241106,133100,1302576360,5620,5640,5640,5620,699
20241106,133000,1298635980,5640,5640,5640,5610,4
20241106,132900,1298613460,5640,5630,5640,5630,2
20241106,132800,1298602190,5610,5610,5610,5610,1
20241106,132700,1298596580,5640,5640,5640,5640,809
20241106,132600,1294033820,5640,5640,5640,5640,0
20241106,132500,1294033820,5640,5620,5640,5610,602
20241106,132400,1290655530,5620,5620,5620,5620,50
20241106,132300,1290374530,5630,5620,5630,5620,313
20241106,132200,1288615210,5640,5640,5640,5640,500
20241106,132100,1285795210,5650,5650,5650,5650,0
20241106,132000,1285795210,5650,5650,5650,5650,286
20241106,131900,1284179310,5650,5650,5650,5650,1
20241106,131800,1284173660,5610,5610,5610,5600,1874
20241106,131700,1273667090,5610,5610,5610,5610,1
20241106,131600,1273661480,5650,5640,5650,5640,813
20241106,131500,1269074190,5640,5640,5640,5640,0
20241106,131400,1269074190,5640,5640,5640,5640,1
20241106,131300,1269068550,5630,5630,5630,5630,500
20241106,131200,1266253550,5620,5640,5640,5620,1000
20241106,131100,1260623550,5640,5640,5640,5620,3652
20241106,131000,1240098950,5630,5630,5630,5630,669
20241106,130900,1236332480,5630,5640,5640,5630,2050
20241106,130800,1224790490,5650,5650,5650,5650,500
20241106,130700,1221965490,5650,5660,5660,5650,651
20241106,130600,1218287330,5650,5620,5650,5620,4546
20241106,130500,1192705810,5630,5630,5630,5630,0
20241106,130400,1192705810,5630,5610,5630,5570,1049
20241106,130300,1186851400,5640,5650,5660,5630,4226
20241106,130200,1163048310,5650,5640,5650,5640,1706
20241106,130100,1153418620,5640,5630,5640,5630,1098
20241106,130000,1147236870,5630,5610,5630,5610,1913
20241106,125900,1136482270,5610,5610,5610,5610,1900
20241106,125800,1125823270,5610,5600,5610,5570,2002
20241106,125700,1114612090,5600,5600,5600,5600,0
20241106,125600,1114612090,5600,5600,5600,5600,20
20241106,125500,1114500090,5550,5550,5550,5550,20
20241106,125400,1114389090,5600,5600,5600,5600,14
20241106,125300,1114310690,5600,5560,5600,5550,1247
20241106,125200,1107386930,5560,5560,5560,5560,600
20241106,125100,1104050930,5600,5600,5600,5600,11
20241106,125000,1103989330,5570,5570,5570,5570,1000
20241106,124900,1098419330,5600,5600,5600,5600,0
20241106,124800,1098419330,5600,5590,5600,5590,5
20241106,124700,1098391370,5590,5570,5590,5570,202
20241106,124600,1097265230,5600,5600,5600,5600,1
20241106,124500,1097259630,5600,5610,5610,5600,51
20241106,124400,1096974020,5610,5600,5610,5600,349
20241106,124300,1095016630,5600,5600,5600,5600,0
20241106,124200,1095016630,5600,5600,5600,5600,0
20241106,124100,1095016630,5600,5600,5600,5600,1513
20241106,124000,1086543830,5600,5590,5600,5590,599
20241106,123900,1083193420,5590,5550,5590,5530,1042
20241106,123800,1077425550,5550,5560,5560,5550,2000
20241106,123700,1066320840,5600,5560,5610,5560,102
20241106,123600,1065749670,5610,5610,5610,5560,44
20241106,123500,1065504840,5560,5580,5580,5560,3050
20241106,123400,1048513050,5620,5620,5620,5620,0
20241106,123300,1048513050,5620,5620,5620,5620,1
20241106,123200,1048507430,5590,5600,5600,5590,3685
20241106,123100,1027879000,5600,5620,5620,5600,76
20241106,123000,1027453380,5610,5620,5620,5610,4684
20241106,122900,1001158640,5640,5640,5640,5640,1
20241106,122800,1001153000,5620,5620,5620,5620,864
20241106,122700,996297320,5640,5640,5640,5640,0
20241106,122600,996297320,5640,5620,5640,5620,118
20241106,122500,995634140,5620,5620,5620,5620,1391
20241106,122400,987816720,5630,5640,5640,5620,1210
20241106,122300,981016420,5640,5620,5640,5620,26
20241106,122200,980870280,5640,5640,5640,5640,0
20241106,122100,980870280,5640,5640,5640,5640,0
20241106,122000,980870280,5640,5620,5640,5620,534
20241106,121900,977868120,5620,5620,5620,5620,1544
20241106,121800,969190840,5640,5630,5640,5630,2
20241106,121700,969179570,5630,5640,5640,5630,1654
20241106,121600,959867490,5640,5640,5640,5640,0
20241106,121500,959867490,5640,5640,5640,5640,13
20241106,121400,959794170,5640,5650,5650,5640,248
20241106,121300,958393100,5650,5650,5650,5650,0
20241106,121200,958393100,5650,5650,5650,5650,1
20241106,121100,958387450,5640,5640,5640,5640,1
20241106,121000,958381810,5640,5640,5640,5640,1637
20241106,120900,949149130,5640,5640,5640,5640,220
20241106,120800,947908330,5660,5660,5660,5660,0
20241106,120700,947908330,5660,5660,5660,5660,0
20241106,120600,947908330,5660,5650,5660,5650,1577
20241106,120500,938998270,5660,5660,5660,5660,674
20241106,120400,935183430,5670,5670,5670,5670,0
20241106,120300,935183430,5670,5670,5670,5670,400
20241106,120200,932915430,5670,5670,5670,5670,0
20241106,120100,932915430,5670,5650,5670,5650,4
20241106,120000,932892790,5640,5640,5640,5640,0
20241106,115900,932892790,5640,5640,5640,5640,15
20241106,115800,932808190,5640,5640,5640,5640,91
20241106,115700,932294950,5640,5640,5640,5640,28
20241106,115600,932137030,5640,5640,5640,5640,32
20241106,115500,931956550,5640,5640,5640,5640,534
20241106,115400,928944790,5640,5660,5660,5640,2332
20241106,115300,915761000,5660,5670,5670,5660,1200
20241106,115200,908966130,5670,5670,5670,5670,219
20241106,115100,907724400,5670,5670,5670,5670,260
20241106,115000,906250200,5670,5670,5670,5670,21
20241106,114900,906131130,5670,5680,5680,5670,12
20241106,114800,906063080,5670,5680,5680,5670,249
20241106,114700,904648780,5680,5680,5680,5680,1
20241106,114600,904643100,5660,5660,5660,5660,2840
20241106,114500,888568700,5670,5670,5670,5670,1850
20241106,114400,878079200,5660,5660,5660,5660,299
20241106,114300,876386860,5670,5670,5670,5670,41
20241106,114200,876154390,5670,5670,5670,5670,0
20241106,114100,876154390,5670,5670,5670,5670,258
20241106,114000,874691530,5670,5670,5670,5670,0
20241106,113900,874691530,5670,5670,5670,5670,2
20241106,113800,874680190,5690,5690,5690,5690,0
20241106,113700,874680190,5690,5690,5690,5690,0
20241106,113600,874680190,5690,5690,5690,5690,0
20241106,113500,874680190,5690,5690,5690,5670,314
20241106,113400,872899530,5670,5670,5670,5660,2158
20241106,113300,860664750,5660,5660,5660,5660,700
20241106,113200,856702750,5660,5690,5690,5660,74
20241106,113100,856283880,5670,5670,5670,5670,400
20241106,113000,854015880,5690,5690,5690,5690,35
20241106,112900,853816730,5670,5670,5670,5670,1055
20241106,112800,847834880,5690,5670,5690,5670,1581
20241106,112700,838870590,5690,5670,5690,5670,239
20241106,112600,837515060,5690,5690,5690,5690,0
20241106,112500,837515060,5690,5670,5690,5670,782
20241106,112400,833081090,5650,5650,5650,5650,0
20241106,112300,833081090,5650,5670,5670,5650,3618
20241106,112200,812608210,5680,5680,5680,5680,200
20241106,112100,811472210,5700,5700,5700,5700,1
20241106,112000,811466510,5710,5710,5710,5710,0
20241106,111900,811466510,5710,5710,5710,5710,0
20241106,111800,811466510,5710,5710,5710,5710,0
20241106,111700,811466510,5710,5710,5710,5710,0
20241106,111600,811466510,5710,5690,5710,5680,1761
20241106,111500,801463980,5680,5680,5680,5680,0
20241106,111400,801463980,5680,5690,5690,5680,10
20241106,111300,801407160,5680,5680,5680,5680,0
20241106,111200,801407160,5680,5710,5710,5680,52
20241106,111100,801111740,5670,5700,5700,5670,908
20241106,111000,795956990,5700,5680,5700,5680,11
20241106,110900,795894310,5710,5710,5710,5710,0
20241106,110800,795894310,5710,5710,5710,5710,1
20241106,110700,795888600,5710,5710,5710,5710,0
20241106,110600,795888600,5710,5700,5710,5680,38
20241106,110500,795672650,5720,5720,5720,5720,0
20241106,110400,795672650,5720,5720,5720,5720,0
20241106,110300,795672650,5720,5720,5720,5720,0
20241106,110200,795672650,5720,5720,5720,5720,1
20241106,110100,795666930,5680,5690,5690,5680,815
20241106,110000,791037070,5690,5720,5720,5690,980
20241106,105900,785450370,5720,5720,5720,5720,0
20241106,105800,785450370,5720,5720,5720,5720,337
20241106,105700,783522730,5720,5710,5720,5710,1299
20241106,105600,776092480,5710,5720,5720,5710,6
20241106,105500,776058210,5710,5710,5720,5710,22
20241106,105400,775932580,5710,5710,5710,5710,1
20241106,105300,775926870,5720,5720,5720,5710,92
20241106,105200,775401530,5700,5720,5720,5700,11
20241106,105100,775338810,5730,5730,5730,5730,0
20241106,105000,775338810,5730,5730,5730,5730,681
20241106,104900,771436680,5730,5710,5730,5710,5000
20241106,104800,742813560,5710,5710,5710,5710,0
20241106,104700,742813560,5710,5710,5710,5710,116
20241106,104600,742151200,5710,5710,5710,5710,0
20241106,104500,742151200,5710,5700,5710,5700,1300
20241106,104400,734737580,5700,5670,5700,5670,281
20241106,104300,733144280,5670,5680,5680,5670,68
20241106,104200,732758640,5700,5700,5700,5700,84
20241106,104100,732279840,5690,5670,5690,5670,391
20241106,104000,730060510,5700,5690,5700,5680,1082
20241106,103900,723914560,5680,5680,5680,5680,396
20241106,103800,721665280,5690,5690,5690,5690,600
20241106,103700,718251280,5680,5680,5680,5680,0
20241106,103600,718251280,5680,5680,5680,5680,400
20241106,103500,715979280,5680,5710,5710,5680,702
20241106,103400,711988420,5700,5710,5710,5700,2571
20241106,103300,697330720,5720,5710,5720,5710,107
20241106,103200,696719740,5720,5720,5720,5720,3
20241106,103100,696702580,5710,5730,5730,5710,401
20241106,103000,694412850,5730,5710,5730,5710,2476
20241106,102900,680274850,5710,5730,5730,5710,1038
20241106,102800,674336950,5730,5730,5730,5730,220
20241106,102700,673076350,5730,5730,5730,5720,410
20241106,102600,670727100,5730,5730,5730,5730,615
20241106,102500,667203150,5730,5730,5730,5730,6
20241106,102400,667168770,5730,5740,5740,5730,466
20241106,102300,664497660,5730,5730,5740,5730,160
20241106,102200,663580650,5740,5730,5740,5730,106
20241106,102100,662973260,5710,5740,5740,5710,130
20241106,102000,662227890,5740,5720,5740,5720,332
20241106,101900,660328050,5740,5720,5740,5720,282
20241106,101800,658714810,5720,5740,5740,5720,1329
20241106,101700,651112910,5730,5740,5740,5730,20
20241106,101600,650998300,5730,5740,5750,5730,2439
20241106,101500,636992070,5740,5740,5740,5710,156
20241106,101400,636096690,5750,5710,5750,5710,2009
20241106,101300,624582590,5710,5710,5710,5710,41
20241106,101200,624348480,5730,5720,5730,5710,618
20241106,101100,620817090,5740,5720,5740,5720,1443
20241106,101000,612543130,5720,5720,5740,5720,1278
20241106,100900,605223850,5710,5720,5720,5710,1068
20241106,100800,599117560,5730,5730,5730,5730,362
20241106,100700,597043300,5730,5700,5730,5700,899
20241106,100600,591918970,5730,5730,5730,5710,1335
20241106,100500,584295620,5730,5730,5740,5730,80
20241106,100400,583836530,5740,5730,5740,5720,2444
20241106,100300,569830460,5730,5730,5730,5720,124
20241106,100200,569120010,5730,5730,5730,5720,739
20241106,100100,564892660,5730,5710,5730,5710,2272
20241106,100000,551884300,5720,5720,5720,5700,604
20241106,095900,548435510,5720,5700,5720,5700,911
20241106,095800,543240990,5710,5720,5720,5710,286
20241106,095700,541607460,5720,5720,5720,5720,980
20241106,095600,536001860,5720,5690,5720,5690,1020
20241106,095500,530167760,5730,5700,5730,5680,2999
20241106,095400,513022720,5710,5690,5710,5690,132
20241106,095300,512270810,5710,5700,5710,5700,241
20241106,095200,510895910,5670,5690,5690,5670,893
20241106,095100,505822400,5680,5700,5700,5680,5219
20241106,095000,476104600,5680,5680,5680,5680,4
20241106,094900,476081880,5680,5720,5720,5680,228
20241106,094800,474781310,5730,5710,5730,5690,3205
20241106,094700,456488760,5710,5700,5730,5700,5784
20241106,094600,423410020,5720,5720,5720,5720,1600
20241106,094500,414258020,5720,5690,5720,5690,3647
20241106,094400,393405410,5710,5700,5720,5700,2686
20241106,094300,378072090,5700,5690,5710,5690,2206
20241106,094200,365500150,5690,5690,5700,5680,1412
20241106,094100,357467840,5690,5670,5690,5670,802
20241106,094000,352920460,5690,5690,5690,5690,1
20241106,093900,352914770,5690,5680,5690,5650,1414
20241106,093800,344892340,5680,5660,5680,5660,211
20241106,093700,343697980,5680,5660,5680,5660,214
20241106,093600,342485500,5680,5650,5680,5640,1665
20241106,093500,333044890,5640,5710,5710,5640,2556
20241106,093400,318583480,5700,5690,5710,5690,5563
20241106,093300,286872110,5690,5650,5700,5650,11824
20241106,093200,219638780,5640,5670,5680,5630,641
20241106,093100,216016170,5630,5650,5680,5630,3656
20241106,093000,195310380,5640,5640,5640,5630,2197
20241106,092900,182920320,5630,5620,5650,5620,2331
20241106,092800,169807880,5620,5620,5630,5600,290
20241106,092700,168179790,5620,5650,5650,5610,1813
20241106,092600,157957000,5650,5570,5650,5550,9398
20241106,092500,105231850,5570,5570,5570,5540,230
20241106,092400,103951650,5550,5570,5570,5550,1205
20241106,092300,97241800,5570,5520,5570,5520,60
20241106,092200,96907650,5570,5550,5570,5550,1486
20241106,092100,88651980,5550,5520,5550,5520,2423
20241106,092000,75253930,5520,5520,5520,5520,1
20241106,091900,75248410,5490,5500,5500,5490,151
20241106,091800,74418430,5520,5520,5520,5520,0
20241106,091700,74418430,5520,5480,5520,5480,200
20241106,091600,73322390,5480,5490,5490,5480,294
20241106,091500,71708910,5470,5520,5520,5470,1332
20241106,091400,64383210,5530,5530,5530,5530,2
20241106,091300,64372150,5530,5520,5530,5520,656
20241106,091200,60745970,5530,5530,5530,5530,1000
20241106,091100,55215970,5530,5530,5530,5530,100
20241106,091000,54662970,5520,5520,5530,5520,983
20241106,090900,49236710,5530,5540,5540,5530,103
20241106,090800,48667090,5540,5540,5540,5540,1
20241106,090700,48661550,5530,5520,5530,5520,28
20241106,090600,48506790,5540,5510,5540,5510,1819
20241106,090500,38454450,5520,5520,5520,5520,205
20241106,090400,37322850,5510,5510,5510,5510,353
20241106,090300,35377820,5510,5520,5570,5510,396
20241106,090200,33194340,5510,5570,5580,5510,1252
20241106,090100,26218320,5510,5550,5570,5510,2211
20241106,090000,13939990,5550,5530,5550,5500,2517