stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,184600,907918904200,58700,58700,58700,58700,1113351
20241104,184500,907918904200,58700,58700,58700,58700,0
20241104,184400,907918904200,58700,58700,58700,58700,0
20241104,184300,907918904200,58700,58700,58700,58700,0
20241104,184200,907918904200,58700,58700,58700,58700,0
20241104,184100,907918904200,58700,58700,58700,58700,0
20241104,184000,907918904200,58700,58700,58700,58700,0
20241104,183900,907918904200,58700,58700,58700,58700,0
20241104,183800,907918904200,58700,58700,58700,58700,0
20241104,183700,907918904200,58700,58700,58700,58700,0
20241104,183600,907918904200,58700,58700,58700,58700,0
20241104,183500,907918904200,58700,58700,58700,58700,0
20241104,183400,907918904200,58700,58700,58700,58700,0
20241104,183300,907918904200,58700,58700,58700,58700,0
20241104,183200,907918904200,58700,58700,58700,58700,0
20241104,183100,907918904200,58700,58700,58700,58700,0
20241104,183000,907918904200,58700,58700,58700,58700,0
20241104,182900,907918904200,58700,58700,58700,58700,0
20241104,182800,907918904200,58700,58700,58700,58700,0
20241104,182700,907918904200,58700,58700,58700,58700,0
20241104,182600,907918904200,58700,58700,58700,58700,0
20241104,182500,907918904200,58700,58700,58700,58700,0
20241104,182400,907918904200,58700,58700,58700,58700,0
20241104,182300,907918904200,58700,58700,58700,58700,0
20241104,182200,907918904200,58700,58700,58700,58700,0
20241104,182100,907918904200,58700,58700,58700,58700,0
20241104,182000,907918904200,58700,58700,58700,58700,0
20241104,181900,907918904200,58700,58700,58700,58700,0
20241104,181800,907918904200,58700,58700,58700,58700,0
20241104,181700,907918904200,58700,58700,58700,58700,0
20241104,181600,907918904200,58700,58700,58700,58700,1113351
20241104,181500,907918904200,58700,58700,58700,58700,0
20241104,181400,907918904200,58700,58700,58700,58700,0
20241104,181300,907918904200,58700,58700,58700,58700,0
20241104,181200,907918904200,58700,58700,58700,58700,0
20241104,181100,907918904200,58700,58700,58700,58700,0
20241104,181000,907918904200,58700,58700,58700,58700,0
20241104,180900,907918904200,58700,58700,58700,58700,0
20241104,180800,907918904200,58700,58700,58700,58700,0
20241104,180700,907918904200,58700,58700,58700,58700,0
20241104,180600,907918904200,58700,58700,58700,58700,0
20241104,180500,907918904200,58700,58700,58700,58700,0
20241104,180400,907918904200,58700,58700,58700,58700,0
20241104,180300,907918904200,58700,58700,58700,58700,0
20241104,180200,907918904200,58700,58700,58700,58700,0
20241104,180100,907918904200,58700,58700,58700,58700,0
20241104,180000,907918904200,58700,58700,58700,58700,0
20241104,175900,907918904200,58700,58700,58700,58700,0
20241104,175800,907918904200,58700,58700,58700,58700,0
20241104,175700,907918904200,58700,58700,58700,58700,0
20241104,175600,907918904200,58700,58700,58700,58700,0
20241104,175500,907918904200,58700,58700,58700,58700,0
20241104,175400,907918904200,58700,58700,58700,58700,0
20241104,175300,907918904200,58700,58700,58700,58700,0
20241104,175200,907918904200,58700,58700,58700,58700,0
20241104,175100,907918904200,58700,58700,58700,58700,0
20241104,175000,907918904200,58700,58700,58700,58700,0
20241104,174900,907918904200,58700,58700,58700,58700,0
20241104,174800,907918904200,58700,58700,58700,58700,0
20241104,174700,907918904200,58700,58700,58700,58700,0
20241104,174600,907918904200,58700,58700,58700,58700,1113351
20241104,174500,907918904200,58700,58700,58700,58700,0
20241104,174400,907918904200,58700,58700,58700,58700,0
20241104,174300,907918904200,58700,58700,58700,58700,0
20241104,174200,907918904200,58700,58700,58700,58700,0
20241104,174100,907918904200,58700,58700,58700,58700,0
20241104,174000,907918904200,58700,58700,58700,58700,0
20241104,173900,907918904200,58700,58700,58700,58700,0
20241104,173800,907918904200,58700,58700,58700,58700,0
20241104,173700,907918904200,58700,58700,58700,58700,0
20241104,173600,907918904200,58700,58700,58700,58700,0
20241104,173500,907918904200,58700,58700,58700,58700,0
20241104,173400,907918904200,58700,58700,58700,58700,0
20241104,173300,907918904200,58700,58700,58700,58700,0
20241104,173200,907918904200,58700,58700,58700,58700,0
20241104,173100,907918904200,58700,58700,58700,58700,0
20241104,173000,907918904200,58700,58700,58700,58700,0
20241104,172900,907918904200,58700,58700,58700,58700,0
20241104,172800,907918904200,58700,58700,58700,58700,0
20241104,172700,907918904200,58700,58700,58700,58700,0
20241104,172600,907918904200,58700,58700,58700,58700,0
20241104,172500,907918904200,58700,58700,58700,58700,0
20241104,172400,907918904200,58700,58700,58700,58700,0
20241104,172300,907918904200,58700,58700,58700,58700,0
20241104,172200,907918904200,58700,58700,58700,58700,0
20241104,172100,907918904200,58700,58700,58700,58700,0
20241104,172000,907918904200,58700,58700,58700,58700,0
20241104,171900,907918904200,58700,58700,58700,58700,0
20241104,171800,907918904200,58700,58700,58700,58700,0
20241104,171700,907918904200,58700,58700,58700,58700,0
20241104,171600,907918904200,58700,58700,58700,58700,1113351
20241104,171500,907918904200,58700,58700,58700,58700,0
20241104,171400,907918904200,58700,58700,58700,58700,0
20241104,171300,907918904200,58700,58700,58700,58700,0
20241104,171200,907918904200,58700,58700,58700,58700,0
20241104,171100,907918904200,58700,58700,58700,58700,0
20241104,171000,907918904200,58700,58700,58700,58700,0
20241104,170900,907918904200,58700,58700,58700,58700,0
20241104,170800,907918904200,58700,58700,58700,58700,0
20241104,170700,907918904200,58700,58700,58700,58700,0
20241104,170600,907918904200,58700,58700,58700,58700,0
20241104,170500,907918904200,58700,58700,58700,58700,0
20241104,170400,907918904200,58700,58700,58700,58700,0
20241104,170300,907918904200,58700,58700,58700,58700,0
20241104,170200,907918904200,58700,58700,58700,58700,0
20241104,170100,907918904200,58700,58700,58700,58700,0
20241104,170000,907918904200,58700,58700,58700,58700,0
20241104,165900,907918904200,58700,58700,58700,58700,0
20241104,165800,907918904200,58700,58700,58700,58700,0
20241104,165700,907918904200,58700,58700,58700,58700,0
20241104,165600,907918904200,58700,58700,58700,58700,0
20241104,165500,907918904200,58700,58700,58700,58700,0
20241104,165400,907918904200,58700,58700,58700,58700,0
20241104,165300,907918904200,58700,58700,58700,58700,0
20241104,165200,907918904200,58700,58700,58700,58700,0
20241104,165100,907918904200,58700,58700,58700,58700,0
20241104,165000,907918904200,58700,58700,58700,58700,0
20241104,164900,907918904200,58700,58700,58700,58700,0
20241104,164800,907918904200,58700,58700,58700,58700,0
20241104,164700,907918904200,58700,58700,58700,58700,0
20241104,164600,907918904200,58700,58700,58700,58700,1113351
20241104,164500,907918904200,58700,58700,58700,58700,0
20241104,164400,907918904200,58700,58700,58700,58700,0
20241104,164300,907918904200,58700,58700,58700,58700,0
20241104,164200,907918904200,58700,58700,58700,58700,0
20241104,164100,907918904200,58700,58700,58700,58700,0
20241104,164000,907918904200,58700,58700,58700,58700,0
20241104,163900,907918904200,58700,58700,58700,58700,0
20241104,163800,907918904200,58700,58700,58700,58700,0
20241104,163700,907918904200,58700,58700,58700,58700,0
20241104,163600,907918904200,58700,58700,58700,58700,0
20241104,163500,907918904200,58700,58700,58700,58700,0
20241104,163400,907918904200,58700,58700,58700,58700,0
20241104,163300,907918904200,58700,58700,58700,58700,0
20241104,163200,907918904200,58700,58700,58700,58700,0
20241104,163100,907918904200,58700,58700,58700,58700,0
20241104,163000,907918904200,58700,58700,58700,58700,0
20241104,162900,907918904200,58700,58700,58700,58700,0
20241104,162800,907918904200,58700,58700,58700,58700,0
20241104,162700,907918904200,58700,58700,58700,58700,0
20241104,162600,907918904200,58700,58700,58700,58700,0
20241104,162500,907918904200,58700,58700,58700,58700,0
20241104,162400,907918904200,58700,58700,58700,58700,0
20241104,162300,907918904200,58700,58700,58700,58700,0
20241104,162200,907918904200,58700,58700,58700,58700,0
20241104,162100,907918904200,58700,58700,58700,58700,0
20241104,162000,907918904200,58700,58700,58700,58700,0
20241104,161900,907918904200,58700,58700,58700,58700,0
20241104,161800,907918904200,58700,58700,58700,58700,0
20241104,161700,907918904200,58700,58700,58700,58700,0
20241104,161600,907918904200,58700,58700,58700,58700,1113351
20241104,161500,907918904200,58700,58700,58700,58700,0
20241104,161400,907918904200,58700,58700,58700,58700,0
20241104,161300,907918904200,58700,58700,58700,58700,0
20241104,161200,907918904200,58700,58700,58700,58700,0
20241104,161100,907918904200,58700,58700,58700,58700,0
20241104,161000,907918904200,58700,58700,58700,58700,0
20241104,160900,907918904200,58700,58700,58700,58700,0
20241104,160800,907918904200,58700,58700,58700,58700,0
20241104,160700,907918904200,58700,58700,58700,58700,0
20241104,160600,907918904200,58700,58700,58700,58700,0
20241104,160500,907918904200,58700,58700,58700,58700,0
20241104,160400,907918904200,58700,58700,58700,58700,0
20241104,160300,907918904200,58700,58700,58700,58700,0
20241104,160200,907918904200,58700,58700,58700,58700,0
20241104,160100,907918904200,58700,58700,58700,58700,0
20241104,160000,907918904200,58700,58700,58700,58700,0
20241104,155900,907918904200,58700,58700,58700,58700,0
20241104,155800,907918904200,58700,58700,58700,58700,0
20241104,155700,907918904200,58700,58700,58700,58700,0
20241104,155600,907918904200,58700,58700,58700,58700,0
20241104,155500,907918904200,58700,58700,58700,58700,0
20241104,155400,907918904200,58700,58700,58700,58700,0
20241104,155300,907918904200,58700,58700,58700,58700,0
20241104,155200,907918904200,58700,58700,58700,58700,0
20241104,155100,907918904200,58700,58700,58700,58700,0
20241104,155000,907918904200,58700,58700,58700,58700,0
20241104,154900,907918904200,58700,58700,58700,58700,0
20241104,154800,907918904200,58700,58700,58700,58700,0
20241104,154700,907918904200,58700,58700,58700,58700,0
20241104,154600,907918904200,58700,58700,58700,58700,1113351
20241104,154500,907918904200,58700,58700,58700,58700,0
20241104,154400,907918904200,58700,58700,58700,58700,0
20241104,154300,907918904200,58700,58700,58700,58700,0
20241104,154200,907918904200,58700,58700,58700,58700,0
20241104,154100,907918904200,58700,58700,58700,58700,0
20241104,154000,907918904200,58700,58700,58700,58700,0
20241104,153900,907918904200,58700,58700,58700,58700,0
20241104,153800,907918904200,58700,58700,58700,58700,0
20241104,153700,907918904200,58700,58700,58700,58700,0
20241104,153600,907918904200,58700,58700,58700,58700,0
20241104,153500,907918904200,58700,58700,58700,58700,0
20241104,153400,907918904200,58700,58700,58700,58700,0
20241104,153300,907918904200,58700,58700,58700,58700,0
20241104,153200,907918904200,58700,58700,58700,58700,0
20241104,153100,907918904200,58700,58700,58700,58700,0
20241104,153000,907918904200,58700,58700,58700,58700,1113351
20241104,152900,842565200500,58600,58600,58600,58600,0
20241104,152800,842565200500,58600,58600,58600,58600,0
20241104,152700,842565200500,58600,58600,58600,58600,0
20241104,152600,842565200500,58600,58600,58600,58600,0
20241104,152500,842565200500,58600,58600,58600,58600,0
20241104,152400,842565200500,58600,58600,58600,58600,0
20241104,152300,842565200500,58600,58600,58600,58600,0
20241104,152200,842565200500,58600,58600,58600,58600,0
20241104,152100,842565200500,58600,58600,58600,58600,0
20241104,152000,842565200500,58600,58600,58600,58600,0
20241104,151900,842565200500,58600,58500,58600,58500,101549
20241104,151800,836624051900,58600,58500,58600,58500,21069
20241104,151700,835390462600,58600,58500,58600,58500,31202
20241104,151600,833564615800,58500,58600,58600,58500,21690
20241104,151500,832295122400,58600,58600,58600,58500,21175
20241104,151400,831055928600,58500,58500,58600,58500,16769
20241104,151300,830074427600,58500,58500,58600,58500,10316
20241104,151200,829470511900,58500,58500,58600,58500,9141
20241104,151100,828935233100,58500,58400,58600,58400,66657
20241104,151000,825036151000,58500,58500,58600,58400,92890
20241104,150900,819602359600,58500,58500,58600,58500,22256
20241104,150800,818299665000,58600,58600,58600,58500,12695
20241104,150700,817556627700,58600,58500,58600,58500,13472
20241104,150600,816768145700,58500,58500,58600,58500,14042
20241104,150500,815946353300,58600,58500,58600,58500,10629
20241104,150400,815324156300,58500,58500,58600,58500,11307
20241104,150300,814662328200,58600,58500,58600,58500,7818
20241104,150200,814204696800,58600,58600,58600,58500,9609
20241104,150100,813642173400,58600,58600,58600,58500,7488
20241104,150000,813203820500,58500,58600,58600,58500,14503
20241104,145900,812354942200,58600,58400,58600,58400,104277
20241104,145800,806253973800,58400,58400,58500,58400,14003
20241104,145700,805435736700,58400,58400,58500,58400,12816
20241104,145600,804686745000,58500,58500,58600,58400,165934
20241104,145500,794979126400,58500,58500,58600,58500,12117
20241104,145400,794269840200,58500,58600,58600,58500,24191
20241104,145300,792853620200,58600,58600,58600,58500,10888
20241104,145200,792216162200,58600,58500,58600,58500,16329
20241104,145100,791260245500,58500,58600,58600,58500,11408
20241104,145000,790592488500,58600,58500,58600,58500,13388
20241104,144900,789808578500,58600,58600,58600,58500,17295
20241104,144800,788795541300,58600,58600,58600,58500,9211
20241104,144700,788256222200,58500,58500,58600,58500,12888
20241104,144600,787501576500,58500,58500,58600,58500,11323
20241104,144500,786838492300,58600,58500,58600,58500,13866
20241104,144400,786026667700,58500,58500,58700,58500,98984
20241104,144300,780226351800,58600,58500,58600,58500,15435
20241104,144200,779322214800,58600,58400,58600,58400,140502
20241104,144100,771101883100,58400,58500,58500,58400,14261
20241104,144000,770268369800,58500,58500,58500,58400,20434
20241104,143900,769074514700,58500,58500,58500,58400,19912
20241104,143800,767911191500,58500,58400,58500,58400,20591
20241104,143700,766708115300,58400,58400,58500,58400,27469
20241104,143600,765102191300,58400,58400,58500,58400,12659
20241104,143500,764362314300,58400,58500,58500,58400,15858
20241104,143400,763435516300,58500,58500,58500,58400,9851
20241104,143300,762859685900,58400,58500,58500,58400,9850
20241104,143200,762283994600,58500,58500,58500,58400,13429
20241104,143100,761499129300,58400,58400,58500,58400,15852
20241104,143000,760572444200,58400,58500,58500,58400,11394
20241104,142900,759906546900,58500,58400,58500,58400,24227
20241104,142800,758490107800,58500,58500,58500,58400,14334
20241104,142700,757652345800,58400,58500,58500,58400,24636
20241104,142600,756211990700,58500,58500,58600,58400,81796
20241104,142500,751427620200,58600,58600,58600,58500,14649
20241104,142400,750570064500,58600,58600,58600,58500,13982
20241104,142300,749751478200,58600,58500,58600,58500,11697
20241104,142200,749066770300,58600,58600,58600,58500,17675
20241104,142100,748032088800,58500,58500,58600,58500,13524
20241104,142000,747240280100,58500,58500,58600,58500,6775
20241104,141900,746843677800,58600,58500,58600,58400,66957
20241104,141800,742926403500,58500,58400,58500,58400,94862
20241104,141700,737378803800,58400,58400,58500,58400,196209
20241104,141600,725919797200,58400,58600,58600,58400,199507
20241104,141500,714251676100,58600,58500,58600,58500,34111
20241104,141400,712255669000,58500,58500,58600,58500,19131
20241104,141300,711135900700,58600,58500,58600,58500,11868
20241104,141200,710441255700,58500,58500,58600,58500,17929
20241104,141100,709391799200,58600,58500,58600,58500,15683
20241104,141000,708473704400,58600,58500,58600,58500,13210
20241104,140900,707700509500,58500,58600,58600,58500,18430
20241104,140800,706621734800,58500,58500,58600,58500,13017
20241104,140700,705859712600,58600,58500,58600,58500,13320
20241104,140600,705079876100,58500,58600,58600,58500,21799
20241104,140500,703804153900,58600,58500,58600,58500,9216
20241104,140400,703264690200,58500,58600,58600,58500,19603
20241104,140300,702117232500,58600,58500,58600,58500,20997
20241104,140200,700887744600,58500,58500,58600,58500,17531
20241104,140100,699861727600,58500,58500,58600,58500,21901
20241104,140000,698579855200,58500,58500,58600,58500,16996
20241104,135900,697585247400,58500,58600,58600,58500,22489
20241104,135800,696269067900,58600,58600,58700,58500,152746
20241104,135700,687318324400,58700,58600,58700,58600,17614
20241104,135600,686285931200,58600,58700,58700,58600,16303
20241104,135500,685329845800,58700,58700,58700,58600,10643
20241104,135400,684705775700,58700,58700,58700,58600,10348
20241104,135300,684099062900,58600,58700,58700,58600,13753
20241104,135200,683292552200,58700,58600,58700,58600,8689
20241104,135100,682782947700,58700,58700,58700,58600,11819
20241104,135000,682089868900,58700,58600,58700,58600,19704
20241104,134900,680934780200,58700,58700,58700,58600,12521
20241104,134800,680200378100,58600,58700,58700,58600,10308
20241104,134700,679595963600,58700,58600,58700,58600,8987
20241104,134600,679068984800,58600,58600,58700,58600,10783
20241104,134500,678436384000,58700,58700,58700,58600,14374
20241104,134400,677593054600,58700,58600,58700,58600,10378
20241104,134300,676984382500,58700,58600,58700,58600,10939
20241104,134200,676342815300,58700,58600,58700,58600,10947
20241104,134100,675700834500,58600,58700,58700,58600,28189
20241104,134000,674047573900,58700,58700,58800,58600,37069
20241104,133900,671871632000,58700,58700,58800,58600,130864
20241104,133800,664190452100,58700,58600,58700,58600,12907
20241104,133700,663433695100,58700,58600,58700,58600,27140
20241104,133600,661842371400,58600,58600,58700,58600,27865
20241104,133500,660209128500,58700,58600,58700,58600,22417
20241104,133400,658895068200,58700,58800,58800,58600,181080
20241104,133300,648266282000,58800,58700,58800,58700,10367
20241104,133200,647657213800,58800,58700,58800,58700,14281
20241104,133100,646818484600,58800,58700,58800,58700,8374
20241104,133000,646326489600,58800,58700,58800,58700,12178
20241104,132900,645611279500,58700,58700,58800,58700,8087
20241104,132800,645136048600,58700,58800,58800,58700,14960
20241104,132700,644257038400,58700,58800,58800,58700,7745
20241104,132600,643802060600,58700,58700,58800,58700,8062
20241104,132500,643328546800,58800,58700,58800,58700,8863
20241104,132400,642807731100,58700,58700,58800,58700,18328
20241104,132300,641731423400,58800,58800,58800,58700,8568
20241104,132200,641228123000,58800,58700,58800,58700,10179
20241104,132100,640630022500,58700,58800,58800,58700,11509
20241104,132000,639953886200,58700,58800,58800,58700,10686
20241104,131900,639326209800,58700,58700,58800,58700,8110
20241104,131800,638849789200,58700,58700,58800,58700,10865
20241104,131700,638211492100,58800,58800,58800,58700,21032
20241104,131600,636976418600,58800,58900,58900,58700,204394
20241104,131500,624958032000,58800,58800,58900,58800,25600
20241104,131400,623452438600,58800,58800,58900,58800,6293
20241104,131300,623082080300,58800,59000,59000,58800,69549
20241104,131200,618985934100,59000,58900,59000,58900,10520
20241104,131100,618365920400,58900,59000,59000,58900,5455
20241104,131000,618044286700,59000,58900,59000,58900,8620
20241104,130900,617536120100,59000,58900,59000,58900,7175
20241104,130800,617112940600,58900,58900,59000,58900,6501
20241104,130700,616729689200,59000,59000,59000,58900,6813
20241104,130600,616327907100,59000,59000,59000,58900,5504
20241104,130500,616003388200,59000,59000,59100,58900,42261
20241104,130400,613510067100,59000,59000,59000,58900,51861
20241104,130300,610450440400,58900,59000,59000,58900,24526
20241104,130200,609003559400,58900,59000,59000,58900,6632
20241104,130100,608612577800,58900,58900,59000,58800,75997
20241104,130000,604136081500,58900,58800,58900,58800,5607
20241104,125900,603805994100,58900,58900,58900,58800,9052
20241104,125800,603273358900,58900,58900,58900,58800,6424
20241104,125700,602895156600,58900,58900,58900,58800,34496
20241104,125600,600864463900,58900,58900,58900,58800,18721
20241104,125500,599762496900,58800,58800,58900,58800,8618
20241104,125400,599255111100,58800,58900,58900,58800,8507
20241104,125300,598754545100,58900,58800,58900,58800,8597
20241104,125200,598248396800,58800,58800,58900,58800,8172
20241104,125100,597767392100,58800,58800,58900,58800,9535
20241104,125000,597206421400,58800,58900,59000,58800,127713
20241104,124900,589685313500,59000,59000,59000,58900,18549
20241104,124800,588592230800,59000,59000,59000,58900,16361
20241104,124700,587628222800,58900,59000,59000,58900,7072
20241104,124600,587211227600,58900,58900,59000,58900,6568
20241104,124500,586823958700,59000,59000,59000,58900,5282
20241104,124400,586512527100,59000,59000,59000,58900,6888
20241104,124300,586106301700,59000,58900,59000,58900,6221
20241104,124200,585739399900,59000,58900,59000,58900,15920
20241104,124100,584801348100,58900,59000,59000,58900,29359
20241104,124000,583071699600,58900,58900,59000,58900,5306
20241104,123900,582758778800,58900,59000,59000,58900,8977
20241104,123800,582229391500,59000,59000,59000,58900,5061
20241104,123700,581930958700,59000,59000,59000,58900,7712
20241104,123600,581476158600,59000,58900,59000,58900,7175
20241104,123500,581053105000,58900,59000,59000,58900,9656
20241104,123400,580483489400,59000,59000,59000,58900,8811
20241104,123300,579963879800,58900,58900,59000,58900,5560
20241104,123200,579635988400,59000,58900,59000,58900,8409
20241104,123100,579140268500,58900,59000,59000,58900,7792
20241104,123000,578680786500,59000,59000,59000,58900,12413
20241104,122900,577948589700,59000,58900,59000,58900,11376
20241104,122800,577278087600,58900,59000,59000,58900,9705
20241104,122700,576705671800,59000,59000,59000,58900,4722
20241104,122600,576427282900,58900,59000,59000,58900,4344
20241104,122500,576171129500,59000,58900,59000,58900,6631
20241104,122400,575780039400,59000,58900,59000,58900,13298
20241104,122300,574996453700,59000,59000,59000,58900,13425
20241104,122200,574205293000,58900,58900,59000,58900,8768
20241104,122100,573688183300,58900,59000,59000,58900,9583
20241104,122000,573122935900,58900,59000,59000,58900,5671
20241104,121900,572788536000,59000,58900,59000,58900,6018
20241104,121800,572433612700,59000,59000,59000,58900,8786
20241104,121700,571915455800,59000,58900,59000,58900,3899
20241104,121600,571685539700,59000,58900,59000,58900,8183
20241104,121500,571202893600,59000,58900,59000,58900,16661
20241104,121400,570220016600,59000,58900,59000,58900,7673
20241104,121300,569767517000,58900,59000,59000,58900,11383
20241104,121200,569096542600,59000,59000,59000,58900,17583
20241104,121100,568059344200,59000,59000,59000,58900,22262
20241104,121000,566746004400,59000,59000,59000,58900,6639
20241104,120900,566354521800,58900,59000,59000,58900,11991
20241104,120800,565647438300,59000,58900,59000,58900,9181
20241104,120700,565105960200,59000,58900,59000,58900,20453
20241104,120600,563900700700,58900,58900,59000,58900,6448
20241104,120500,563520613600,59000,58900,59000,58900,5922
20241104,120400,563171454000,59000,58900,59000,58900,5402
20241104,120300,562853017900,59000,58900,59000,58900,9056
20241104,120200,562319152900,59000,59000,59000,58900,6442
20241104,120100,561939328900,58900,59000,59100,58900,105646
20241104,120000,555706275400,59000,59000,59100,59000,6063
20241104,115900,555348188100,59100,59000,59100,59000,12211
20241104,115800,554627233300,59000,59100,59100,59000,22908
20241104,115700,553275453200,59100,59100,59100,59000,7735
20241104,115600,552818618100,59000,59100,59100,59000,8411
20241104,115500,552321762600,59100,59000,59100,59000,6292
20241104,115400,551950271500,59000,59000,59100,59000,14643
20241104,115300,551085123600,59000,59000,59100,59000,10785
20241104,115200,550448001800,59100,59000,59100,59000,5137
20241104,115100,550144621500,59100,59100,59100,59000,5700
20241104,115000,549807906200,59000,59000,59100,59000,8887
20241104,114900,549283120200,59000,59000,59100,59000,4646
20241104,114800,549008738800,59100,59000,59100,59000,6837
20241104,114700,548604997500,59100,59100,59100,59000,15722
20241104,114600,547677091800,59000,59100,59100,59000,8676
20241104,114500,547164577500,59000,59000,59100,59000,5904
20241104,114400,546816043800,59100,59000,59100,59000,5753
20241104,114300,546476197700,59000,59100,59100,59000,6729
20241104,114200,546078818600,59000,59100,59100,59000,4402
20241104,114100,545818893400,59000,59000,59100,59000,8231
20241104,114000,545332865200,59100,59000,59100,59000,14722
20241104,113900,544463760400,59100,59000,59100,59000,10616
20241104,113800,543837156300,59000,59100,59100,59000,6167
20241104,113700,543473025300,59000,59000,59100,59000,15697
20241104,113600,542545517100,59100,59100,59100,59000,5323
20241104,113500,542231185000,59100,59100,59100,59000,10781
20241104,113400,541594775100,59100,59100,59100,59000,7191
20241104,113300,541170095400,59000,59000,59100,59000,6078
20241104,113200,540811330100,59100,59100,59100,59000,13810
20241104,113100,539996153200,59100,59100,59100,59000,7148
20241104,113000,539573986600,59000,59000,59100,59000,43784
20241104,112900,536990538000,59000,59000,59100,59000,7404
20241104,112800,536553280800,59000,59100,59100,59000,6673
20241104,112700,536159177000,59000,59000,59100,59000,6555
20241104,112600,535772103400,59000,59100,59100,59000,22657
20241104,112500,534434976700,59100,59100,59100,59000,8271
20241104,112400,533946330400,59000,59000,59100,59000,6561
20241104,112300,533558764800,59000,59100,59100,59000,9850
20241104,112200,532977326000,59100,59100,59100,59000,6486
20241104,112100,532594230800,59000,59000,59100,59000,8630
20241104,112000,532084467900,59100,59000,59100,59000,3192
20241104,111900,531895891100,59000,59000,59100,59000,5303
20241104,111800,531582695200,59100,59100,59100,59000,7799
20241104,111700,531121984300,59000,59000,59100,59000,7240
20241104,111600,530694544500,59000,59000,59100,58900,47204
20241104,111500,527909606600,59000,59000,59000,58900,9709
20241104,111400,527336957700,59000,58900,59000,58900,8371
20241104,111300,526843284000,58900,59000,59000,58900,8342
20241104,111200,526351206000,58900,59000,59000,58900,8330
20241104,111100,525859810500,59000,59100,59100,58900,72889
20241104,111000,521559234600,59000,59000,59100,59000,7889
20241104,110900,521093445300,59000,59100,59100,59000,6610
20241104,110800,520703027200,59100,58900,59100,58900,102707
20241104,110700,514643256000,59000,58900,59000,58900,8642
20241104,110600,514133632800,59000,59000,59000,58900,6586
20241104,110500,513745402000,58900,58900,59000,58900,8053
20241104,110400,513270585600,58900,59000,59000,58900,9685
20241104,110300,512699507400,58900,59000,59000,58900,6733
20241104,110200,512302378100,59000,59000,59000,58900,14845
20241104,110100,511426852000,59000,58900,59000,58900,6078
20241104,110000,511068371500,59000,59000,59000,58900,11976
20241104,105900,510361999900,59000,59000,59000,58900,10444
20241104,105800,509746080800,59000,58900,59000,58900,7043
20241104,105700,509330783600,59000,58900,59000,58900,7324
20241104,105600,508898848700,58900,58900,59000,58900,9424
20241104,105500,508343285000,58900,59000,59000,58900,6181
20241104,105400,507978810800,59000,59000,59000,58900,9931
20241104,105300,507393036900,59000,59000,59000,58900,10740
20241104,105200,506759536900,59000,58900,59000,58900,11265
20241104,105100,506095073300,58900,59100,59100,58900,32894
20241104,105000,504154253600,59100,59000,59100,58900,56886
20241104,104900,500797494300,59000,58900,59000,58800,89426
20241104,104800,495530012200,58900,58900,58900,58800,11028
20241104,104700,494881046300,58900,58900,58900,58800,13965
20241104,104600,494058911100,58900,58900,58900,58800,8208
20241104,104500,493575709300,58900,58800,58900,58800,10354
20241104,104400,492966226200,58800,58900,58900,58800,9095
20241104,104300,492430830700,58900,58800,58900,58800,9605
20241104,104200,491865313900,58900,58900,58900,58800,19961
20241104,104100,490689940700,58900,58900,59000,58800,131959
20241104,104000,482917144000,58900,59000,59000,58900,14573
20241104,103900,482058151600,59000,59000,59000,58900,7033
20241104,103800,481643396400,58900,59000,59000,58900,6422
20241104,103700,481264641900,59000,59000,59000,58900,27362
20241104,103600,479650522900,58900,59000,59000,58900,17340
20241104,103500,478627639700,58900,59000,59000,58900,8708
20241104,103400,478114370600,58900,59000,59100,58900,73841
20241104,103300,473758029000,59000,59100,59100,59000,17386
20241104,103200,472731781500,59000,59100,59200,59000,84150
20241104,103100,467758760200,59100,59100,59100,59000,13442
20241104,103000,466965248700,59000,59100,59100,59000,9867
20241104,102900,466382428500,59000,59100,59100,59000,10952
20241104,102800,465735397700,59100,59200,59200,59000,27257
20241104,102700,464124126600,59200,59200,59200,59000,62083
20241104,102600,460454396900,59200,59200,59200,59100,23046
20241104,102500,459090375600,59200,59200,59200,59100,11177
20241104,102400,458429068800,59200,59100,59300,59100,183517
20241104,102300,447564430300,59200,59200,59200,59100,5831
20241104,102200,447219461400,59100,59100,59200,59100,13545
20241104,102100,446418103700,59100,59200,59200,59100,25983
20241104,102000,444882039800,59100,59200,59200,59100,19251
20241104,101900,443743361200,59100,59100,59200,59000,43197
20241104,101800,441190574200,59100,59000,59200,59000,58701
20241104,101700,437721811800,59100,59200,59200,59000,78011
20241104,101600,433111917800,59200,59000,59200,59000,97141
20241104,101500,427370070400,59100,58900,59100,58900,122917
20241104,101400,420116708400,59000,59000,59000,58900,8953
20241104,101300,419588740900,59000,58900,59000,58900,19181
20241104,101200,418458635300,58900,58900,59000,58800,99215
20241104,101100,412614499400,58900,58900,59000,58800,52288
20241104,101000,409534288200,59000,59000,59000,58900,13379
20241104,100900,408745594000,58900,59000,59000,58900,17505
20241104,100800,407713331600,59000,59000,59000,58800,89658
20241104,100700,402432325300,59000,59000,59100,58900,128297
20241104,100600,394867262600,59100,59000,59100,59000,20243
20241104,100500,393672003100,59100,59100,59100,59000,14551
20241104,100400,392812670200,59000,59100,59100,59000,9509
20241104,100300,392251115800,59000,59100,59100,59000,19531
20241104,100200,391097162200,59100,59100,59100,59000,9475
20241104,100100,390537546200,59100,59000,59100,58900,44244
20241104,100000,387927081200,59000,59000,59200,58900,120980
20241104,095900,380779639800,59100,59000,59100,59000,30539
20241104,095800,378976799200,59100,59000,59100,58900,99820
20241104,095700,373087248400,59000,59000,59000,58900,89486
20241104,095600,367807904900,59000,59100,59100,58900,116950
20241104,095500,360902583400,59100,59200,59200,59100,11266
20241104,095400,360236101900,59200,59400,59400,59100,164849
20241104,095300,350469286200,59300,59300,59400,59200,76489
20241104,095200,345933426000,59300,59100,59300,59100,139415
20241104,095100,337672849300,59200,59200,59200,59100,20163
20241104,095000,336479697400,59200,59100,59300,59100,179273
20241104,094900,325868345500,59200,59200,59200,59100,17046
20241104,094800,324859758900,59200,59200,59200,59000,79356
20241104,094700,320167851400,59200,59100,59200,59000,105100
20241104,094600,313954389700,59100,59100,59100,59000,31319
20241104,094500,312105393600,59100,59000,59200,58900,221887
20241104,094400,298998824300,59000,58800,59000,58800,49371
20241104,094300,296090374600,58900,58800,58900,58800,34670
20241104,094200,294048974600,58900,58700,58900,58600,161742
20241104,094100,284546539400,58700,58600,58800,58600,111648
20241104,094000,277989714500,58700,58700,58700,58600,29186
20241104,093900,276277594500,58700,58600,58700,58600,26981
20241104,093800,274695075900,58700,58800,58800,58600,156547
20241104,093700,265504999600,58800,58900,59000,58700,118311
20241104,093600,258543301200,58900,59000,59000,58900,7887
20241104,093500,258078100700,59000,59000,59100,58900,48469
20241104,093400,255218476400,59100,59100,59100,59000,17701
20241104,093300,254173888400,59100,59100,59100,59000,9526
20241104,093200,253611504200,59100,59000,59100,59000,12120
20241104,093100,252895574600,59100,58900,59100,58800,151871
20241104,093000,243942759800,58900,58900,58900,58800,15181
20241104,092900,243049632300,58800,58900,58900,58800,14790
20241104,092800,242178987100,58900,58900,59000,58900,51830
20241104,092700,239125781800,58900,58900,59000,58900,41296
20241104,092600,236692945200,58900,59000,59000,58900,9552
20241104,092500,236129838100,59000,59100,59100,58900,37068
20241104,092400,233942710800,59100,59000,59200,59000,110131
20241104,092300,227433639100,59000,59100,59100,59000,61181
20241104,092200,223818888400,59000,59100,59100,59000,29770
20241104,092100,222060900600,59000,59200,59200,59000,84639
20241104,092000,217058566200,59200,59100,59300,59100,150912
20241104,091900,208123708500,59100,59000,59300,59000,412113
20241104,091800,183757988100,59100,59000,59100,58900,204807
20241104,091700,171670613100,59000,59000,59000,58900,20414
20241104,091600,170466615100,59000,59000,59000,58900,167081
20241104,091500,160609575400,59000,58800,59000,58800,258038
20241104,091400,145414752300,58900,58800,58900,58800,47693
20241104,091300,142607753600,58900,58800,58900,58700,106697
20241104,091200,136332106300,58800,58800,58800,58700,29086
20241104,091100,134624011700,58800,58600,58800,58500,138722
20241104,091000,126496371400,58600,58600,58600,58500,33869
20241104,090900,124513298100,58600,58600,58700,58500,156023
20241104,090800,115374079500,58600,58700,58800,58600,192774
20241104,090700,104057233000,58700,58600,58700,58600,22199
20241104,090600,102755272500,58700,58600,58700,58600,20136
20241104,090500,101574673500,58700,58600,58700,58500,119293
20241104,090400,94584769300,58600,58700,58800,58500,236209
20241104,090300,80733332700,58700,59000,59000,58700,356618
20241104,090200,59740531300,58900,58600,59000,58600,302966
20241104,090100,41926951200,58700,58700,58700,58500,222295
20241104,090000,28898449700,58600,58600,58700,58500,491996