stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,184600,993689239700,57600,57600,57600,57600,1028112
20241105,184500,993689239700,57600,57600,57600,57600,0
20241105,184400,993689239700,57600,57600,57600,57600,0
20241105,184300,993689239700,57600,57600,57600,57600,0
20241105,184200,993689239700,57600,57600,57600,57600,0
20241105,184100,993689239700,57600,57600,57600,57600,0
20241105,184000,993689239700,57600,57600,57600,57600,0
20241105,183900,993689239700,57600,57600,57600,57600,0
20241105,183800,993689239700,57600,57600,57600,57600,0
20241105,183700,993689239700,57600,57600,57600,57600,0
20241105,183600,993689239700,57600,57600,57600,57600,0
20241105,183500,993689239700,57600,57600,57600,57600,0
20241105,183400,993689239700,57600,57600,57600,57600,0
20241105,183300,993689239700,57600,57600,57600,57600,0
20241105,183200,993689239700,57600,57600,57600,57600,0
20241105,183100,993689239700,57600,57600,57600,57600,0
20241105,183000,993689239700,57600,57600,57600,57600,0
20241105,182900,993689239700,57600,57600,57600,57600,0
20241105,182800,993689239700,57600,57600,57600,57600,0
20241105,182700,993689239700,57600,57600,57600,57600,0
20241105,182600,993689239700,57600,57600,57600,57600,0
20241105,182500,993689239700,57600,57600,57600,57600,0
20241105,182400,993689239700,57600,57600,57600,57600,0
20241105,182300,993689239700,57600,57600,57600,57600,0
20241105,182200,993689239700,57600,57600,57600,57600,0
20241105,182100,993689239700,57600,57600,57600,57600,0
20241105,182000,993689239700,57600,57600,57600,57600,0
20241105,181900,993689239700,57600,57600,57600,57600,0
20241105,181800,993689239700,57600,57600,57600,57600,0
20241105,181700,993689239700,57600,57600,57600,57600,0
20241105,181600,993689239700,57600,57600,57600,57600,1028112
20241105,181500,993689239700,57600,57600,57600,57600,0
20241105,181400,993689239700,57600,57600,57600,57600,0
20241105,181300,993689239700,57600,57600,57600,57600,0
20241105,181200,993689239700,57600,57600,57600,57600,0
20241105,181100,993689239700,57600,57600,57600,57600,0
20241105,181000,993689239700,57600,57600,57600,57600,0
20241105,180900,993689239700,57600,57600,57600,57600,0
20241105,180800,993689239700,57600,57600,57600,57600,0
20241105,180700,993689239700,57600,57600,57600,57600,0
20241105,180600,993689239700,57600,57600,57600,57600,0
20241105,180500,993689239700,57600,57600,57600,57600,0
20241105,180400,993689239700,57600,57600,57600,57600,0
20241105,180300,993689239700,57600,57600,57600,57600,0
20241105,180200,993689239700,57600,57600,57600,57600,0
20241105,180100,993689239700,57600,57600,57600,57600,0
20241105,180000,993689239700,57600,57600,57600,57600,0
20241105,175900,993689239700,57600,57600,57600,57600,0
20241105,175800,993689239700,57600,57600,57600,57600,0
20241105,175700,993689239700,57600,57600,57600,57600,0
20241105,175600,993689239700,57600,57600,57600,57600,0
20241105,175500,993689239700,57600,57600,57600,57600,0
20241105,175400,993689239700,57600,57600,57600,57600,0
20241105,175300,993689239700,57600,57600,57600,57600,0
20241105,175200,993689239700,57600,57600,57600,57600,0
20241105,175100,993689239700,57600,57600,57600,57600,0
20241105,175000,993689239700,57600,57600,57600,57600,0
20241105,174900,993689239700,57600,57600,57600,57600,0
20241105,174800,993689239700,57600,57600,57600,57600,0
20241105,174700,993689239700,57600,57600,57600,57600,0
20241105,174600,993689239700,57600,57600,57600,57600,1028112
20241105,174500,993689239700,57600,57600,57600,57600,0
20241105,174400,993689239700,57600,57600,57600,57600,0
20241105,174300,993689239700,57600,57600,57600,57600,0
20241105,174200,993689239700,57600,57600,57600,57600,0
20241105,174100,993689239700,57600,57600,57600,57600,0
20241105,174000,993689239700,57600,57600,57600,57600,0
20241105,173900,993689239700,57600,57600,57600,57600,0
20241105,173800,993689239700,57600,57600,57600,57600,0
20241105,173700,993689239700,57600,57600,57600,57600,0
20241105,173600,993689239700,57600,57600,57600,57600,0
20241105,173500,993689239700,57600,57600,57600,57600,0
20241105,173400,993689239700,57600,57600,57600,57600,0
20241105,173300,993689239700,57600,57600,57600,57600,0
20241105,173200,993689239700,57600,57600,57600,57600,0
20241105,173100,993689239700,57600,57600,57600,57600,0
20241105,173000,993689239700,57600,57600,57600,57600,0
20241105,172900,993689239700,57600,57600,57600,57600,0
20241105,172800,993689239700,57600,57600,57600,57600,0
20241105,172700,993689239700,57600,57600,57600,57600,0
20241105,172600,993689239700,57600,57600,57600,57600,0
20241105,172500,993689239700,57600,57600,57600,57600,0
20241105,172400,993689239700,57600,57600,57600,57600,0
20241105,172300,993689239700,57600,57600,57600,57600,0
20241105,172200,993689239700,57600,57600,57600,57600,0
20241105,172100,993689239700,57600,57600,57600,57600,0
20241105,172000,993689239700,57600,57600,57600,57600,0
20241105,171900,993689239700,57600,57600,57600,57600,0
20241105,171800,993689239700,57600,57600,57600,57600,0
20241105,171700,993689239700,57600,57600,57600,57600,0
20241105,171600,993689239700,57600,57600,57600,57600,1028112
20241105,171500,993689239700,57600,57600,57600,57600,0
20241105,171400,993689239700,57600,57600,57600,57600,0
20241105,171300,993689239700,57600,57600,57600,57600,0
20241105,171200,993689239700,57600,57600,57600,57600,0
20241105,171100,993689239700,57600,57600,57600,57600,0
20241105,171000,993689239700,57600,57600,57600,57600,0
20241105,170900,993689239700,57600,57600,57600,57600,0
20241105,170800,993689239700,57600,57600,57600,57600,0
20241105,170700,993689239700,57600,57600,57600,57600,0
20241105,170600,993689239700,57600,57600,57600,57600,0
20241105,170500,993689239700,57600,57600,57600,57600,0
20241105,170400,993689239700,57600,57600,57600,57600,0
20241105,170300,993689239700,57600,57600,57600,57600,0
20241105,170200,993689239700,57600,57600,57600,57600,0
20241105,170100,993689239700,57600,57600,57600,57600,0
20241105,170000,993689239700,57600,57600,57600,57600,0
20241105,165900,993689239700,57600,57600,57600,57600,0
20241105,165800,993689239700,57600,57600,57600,57600,0
20241105,165700,993689239700,57600,57600,57600,57600,0
20241105,165600,993689239700,57600,57600,57600,57600,0
20241105,165500,993689239700,57600,57600,57600,57600,0
20241105,165400,993689239700,57600,57600,57600,57600,0
20241105,165300,993689239700,57600,57600,57600,57600,0
20241105,165200,993689239700,57600,57600,57600,57600,0
20241105,165100,993689239700,57600,57600,57600,57600,0
20241105,165000,993689239700,57600,57600,57600,57600,0
20241105,164900,993689239700,57600,57600,57600,57600,0
20241105,164800,993689239700,57600,57600,57600,57600,0
20241105,164700,993689239700,57600,57600,57600,57600,0
20241105,164600,993689239700,57600,57600,57600,57600,1028112
20241105,164500,993689239700,57600,57600,57600,57600,0
20241105,164400,993689239700,57600,57600,57600,57600,0
20241105,164300,993689239700,57600,57600,57600,57600,0
20241105,164200,993689239700,57600,57600,57600,57600,0
20241105,164100,993689239700,57600,57600,57600,57600,0
20241105,164000,993689239700,57600,57600,57600,57600,0
20241105,163900,993689239700,57600,57600,57600,57600,0
20241105,163800,993689239700,57600,57600,57600,57600,0
20241105,163700,993689239700,57600,57600,57600,57600,0
20241105,163600,993689239700,57600,57600,57600,57600,0
20241105,163500,993689239700,57600,57600,57600,57600,0
20241105,163400,993689239700,57600,57600,57600,57600,0
20241105,163300,993689239700,57600,57600,57600,57600,0
20241105,163200,993689239700,57600,57600,57600,57600,0
20241105,163100,993689239700,57600,57600,57600,57600,0
20241105,163000,993689239700,57600,57600,57600,57600,0
20241105,162900,993689239700,57600,57600,57600,57600,0
20241105,162800,993689239700,57600,57600,57600,57600,0
20241105,162700,993689239700,57600,57600,57600,57600,0
20241105,162600,993689239700,57600,57600,57600,57600,0
20241105,162500,993689239700,57600,57600,57600,57600,0
20241105,162400,993689239700,57600,57600,57600,57600,0
20241105,162300,993689239700,57600,57600,57600,57600,0
20241105,162200,993689239700,57600,57600,57600,57600,0
20241105,162100,993689239700,57600,57600,57600,57600,0
20241105,162000,993689239700,57600,57600,57600,57600,0
20241105,161900,993689239700,57600,57600,57600,57600,0
20241105,161800,993689239700,57600,57600,57600,57600,0
20241105,161700,993689239700,57600,57600,57600,57600,0
20241105,161600,993689239700,57600,57600,57600,57600,1028112
20241105,161500,993689239700,57600,57600,57600,57600,0
20241105,161400,993689239700,57600,57600,57600,57600,0
20241105,161300,993689239700,57600,57600,57600,57600,0
20241105,161200,993689239700,57600,57600,57600,57600,0
20241105,161100,993689239700,57600,57600,57600,57600,0
20241105,161000,993689239700,57600,57600,57600,57600,0
20241105,160900,993689239700,57600,57600,57600,57600,0
20241105,160800,993689239700,57600,57600,57600,57600,0
20241105,160700,993689239700,57600,57600,57600,57600,0
20241105,160600,993689239700,57600,57600,57600,57600,0
20241105,160500,993689239700,57600,57600,57600,57600,0
20241105,160400,993689239700,57600,57600,57600,57600,0
20241105,160300,993689239700,57600,57600,57600,57600,0
20241105,160200,993689239700,57600,57600,57600,57600,0
20241105,160100,993689239700,57600,57600,57600,57600,0
20241105,160000,993689239700,57600,57600,57600,57600,0
20241105,155900,993689239700,57600,57600,57600,57600,0
20241105,155800,993689239700,57600,57600,57600,57600,0
20241105,155700,993689239700,57600,57600,57600,57600,0
20241105,155600,993689239700,57600,57600,57600,57600,0
20241105,155500,993689239700,57600,57600,57600,57600,0
20241105,155400,993689239700,57600,57600,57600,57600,0
20241105,155300,993689239700,57600,57600,57600,57600,0
20241105,155200,993689239700,57600,57600,57600,57600,0
20241105,155100,993689239700,57600,57600,57600,57600,0
20241105,155000,993689239700,57600,57600,57600,57600,0
20241105,154900,993689239700,57600,57600,57600,57600,0
20241105,154800,993689239700,57600,57600,57600,57600,0
20241105,154700,993689239700,57600,57600,57600,57600,0
20241105,154600,993689239700,57600,57600,57600,57600,1028112
20241105,154500,993689239700,57600,57600,57600,57600,0
20241105,154400,993689239700,57600,57600,57600,57600,0
20241105,154300,993689239700,57600,57600,57600,57600,0
20241105,154200,993689239700,57600,57600,57600,57600,0
20241105,154100,993689239700,57600,57600,57600,57600,0
20241105,154000,993689239700,57600,57600,57600,57600,0
20241105,153900,993689239700,57600,57600,57600,57600,0
20241105,153800,993689239700,57600,57600,57600,57600,0
20241105,153700,993689239700,57600,57600,57600,57600,0
20241105,153600,993689239700,57600,57600,57600,57600,0
20241105,153500,993689239700,57600,57600,57600,57600,0
20241105,153400,993689239700,57600,57600,57600,57600,0
20241105,153300,993689239700,57600,57600,57600,57600,0
20241105,153200,993689239700,57600,57600,57600,57600,0
20241105,153100,993689239700,57600,57600,57600,57600,0
20241105,153000,993689239700,57600,57600,57600,57600,1028112
20241105,152900,934469988500,57700,57700,57700,57700,0
20241105,152800,934469988500,57700,57700,57700,57700,0
20241105,152700,934469988500,57700,57700,57700,57700,0
20241105,152600,934469988500,57700,57700,57700,57700,0
20241105,152500,934469988500,57700,57700,57700,57700,0
20241105,152400,934469988500,57700,57700,57700,57700,0
20241105,152300,934469988500,57700,57700,57700,57700,0
20241105,152200,934469988500,57700,57700,57700,57700,0
20241105,152100,934469988500,57700,57700,57700,57700,0
20241105,152000,934469988500,57700,57700,57700,57700,0
20241105,151900,934469988500,57700,57700,57700,57600,150246
20241105,151800,925814128900,57600,57600,57700,57600,45049
20241105,151700,923218576400,57700,57600,57700,57600,54726
20241105,151600,920065285500,57700,57700,57700,57600,35065
20241105,151500,918045059000,57600,57600,57700,57600,42700
20241105,151400,915584247800,57700,57700,57700,57600,53747
20241105,151300,912485702600,57700,57800,57800,57700,42672
20241105,151200,910023333900,57700,57800,57800,57700,42881
20241105,151100,907548945800,57700,57600,57800,57600,53727
20241105,151000,904449551900,57700,57700,57800,57600,138293
20241105,150900,896469679700,57800,57700,57800,57700,11439
20241105,150800,895809402800,57700,57700,57800,57700,32923
20241105,150700,893909488300,57800,57700,57800,57700,10841
20241105,150600,893283591900,57800,57800,57900,57700,121801
20241105,150500,886243466500,57800,57900,57900,57800,19565
20241105,150400,885111405300,57900,57900,57900,57800,9016
20241105,150300,884589974200,57900,57800,57900,57800,7342
20241105,150200,884165141500,57800,57800,57900,57800,11400
20241105,150100,883505797500,57800,57800,57900,57700,139067
20241105,150000,875467539400,57800,57700,57800,57700,32177
20241105,145900,873607988500,57800,57700,57800,57700,8357
20241105,145800,873125175200,57800,57700,57800,57700,5841
20241105,145700,872787857200,57800,57700,57800,57600,111415
20241105,145600,866359350600,57700,57600,57700,57600,12965
20241105,145500,865611605000,57700,57700,57700,57600,13287
20241105,145400,864845328100,57700,57700,57700,57600,10219
20241105,145300,864256077700,57600,57700,57700,57600,27484
20241105,145200,862672179300,57700,57700,57700,57600,6705
20241105,145100,862285627300,57600,57700,57700,57600,7820
20241105,145000,861834771900,57700,57600,57700,57600,10070
20241105,144900,861254182400,57600,57700,57700,57600,10459
20241105,144800,860650923400,57600,57700,57800,57600,33324
20241105,144700,858728451000,57700,57700,57800,57700,182208
20241105,144600,848214678300,57700,57700,57800,57700,10137
20241105,144500,847629386500,57800,57700,57800,57700,10030
20241105,144400,847050229800,57700,57700,57800,57700,10961
20241105,144300,846417151200,57700,57800,57800,57700,6297
20241105,144200,846053562000,57800,57700,57800,57700,4565
20241105,144100,845790030300,57800,57700,57800,57700,8127
20241105,144000,845320868200,57700,57700,57800,57700,7880
20241105,143900,844865745200,57800,57700,57800,57700,5636
20241105,143800,844540281500,57700,57700,57800,57700,7272
20241105,143700,844120448900,57700,57800,57800,57700,6241
20241105,143600,843759991600,57700,57700,57800,57700,5664
20241105,143500,843432992000,57800,57700,57800,57700,7127
20241105,143400,843021338700,57800,57700,57800,57700,5396
20241105,143300,842709701600,57700,57800,57800,57700,5611
20241105,143200,842385719400,57800,57700,57800,57700,5058
20241105,143100,842093639700,57700,57700,57800,57700,7118
20241105,143000,841682658700,57700,57700,57800,57700,4586
20241105,142900,841417912600,57700,57700,57800,57700,4496
20241105,142800,841158295600,57800,57800,57800,57700,5852
20241105,142700,840820344600,57800,57800,57800,57700,5669
20241105,142600,840492925900,57700,57700,57800,57700,9143
20241105,142500,839965282500,57800,57700,57800,57700,5696
20241105,142400,839636517300,57700,57700,57800,57700,4861
20241105,142300,839355903200,57700,57800,57800,57700,5896
20241105,142200,839015496800,57700,57600,57800,57600,23905
20241105,142100,837636639700,57700,57700,57700,57600,5088
20241105,142000,837343282200,57600,57700,57700,57600,4445
20241105,141900,837087021400,57700,57700,57800,57600,54384
20241105,141800,833948921800,57700,57700,57800,57600,25020
20241105,141700,832505307500,57600,57600,57800,57600,67352
20241105,141600,828619257100,57600,57700,57700,57600,5635
20241105,141500,828294468500,57600,57700,57700,57600,4531
20241105,141400,828033176700,57700,57700,57800,57600,143581
20241105,141300,819748294000,57800,57700,57800,57700,5205
20241105,141200,819447782500,57700,57800,57800,57700,3275
20241105,141100,819258646500,57800,57800,57800,57700,5123
20241105,141000,818962788800,57700,57700,57800,57700,8704
20241105,140900,818459955600,57700,57800,57800,57700,4931
20241105,140800,818175186200,57800,57700,57800,57700,6659
20241105,140700,817790493500,57700,57700,57800,57700,9630
20241105,140600,817234623600,57700,57700,57800,57700,3718
20241105,140500,817019896700,57700,57700,57800,57700,5145
20241105,140400,816722725800,57700,57700,57800,57600,170194
20241105,140300,806902844900,57600,57700,57700,57600,9218
20241105,140200,806371285300,57700,57700,57700,57600,10110
20241105,140100,805788466200,57700,57600,57700,57600,9397
20241105,140000,805246857100,57600,57600,57700,57600,12951
20241105,135900,804500467900,57600,57600,57700,57600,9005
20241105,135800,803981517400,57600,57700,57700,57600,5537
20241105,135700,803662459000,57600,57600,57700,57600,6293
20241105,135600,803299754100,57600,57600,57700,57600,12334
20241105,135500,802589140100,57600,57600,57700,57600,21172
20241105,135400,801369437100,57700,57700,57700,57600,10942
20241105,135300,800738609800,57700,57600,57700,57600,7561
20241105,135200,800302879900,57600,57700,57700,57600,16653
20241105,135100,799343286100,57700,57600,57700,57600,7669
20241105,135000,798901360300,57600,57700,57700,57600,10527
20241105,134900,798294718900,57600,57600,57700,57600,6116
20241105,134800,797942052200,57600,57600,57700,57600,16157
20241105,134700,797011041400,57700,57700,57700,57600,8453
20241105,134600,796523556400,57700,57600,57700,57600,10613
20241105,134500,795911709900,57600,57700,57700,57600,14330
20241105,134400,795085839900,57600,57700,57700,57600,5680
20241105,134300,794758486500,57700,57700,57700,57600,5246
20241105,134200,794456150200,57700,57700,57700,57600,9298
20241105,134100,793920100600,57700,57700,57700,57600,8510
20241105,134000,793429715900,57700,57600,57700,57600,11854
20241105,133900,792746190200,57600,57700,57800,57600,54094
20241105,133800,789625160800,57700,57700,57800,57700,7306
20241105,133700,789203488500,57700,57700,57800,57700,2273
20241105,133600,789072299800,57800,57700,57800,57700,11919
20241105,133500,788384430900,57800,57600,57800,57600,68017
20241105,133400,784460495700,57700,57600,57700,57600,8428
20241105,133300,783974436100,57700,57800,57800,57600,158831
20241105,133200,774809541000,57700,57700,57800,57700,25543
20241105,133100,773335568700,57700,57700,57800,57700,6736
20241105,133000,772946671100,57800,57800,57800,57700,5874
20241105,132900,772607506500,57800,57700,57800,57700,6340
20241105,132800,772241547900,57700,57700,57800,57700,14339
20241105,132700,771414066200,57700,57700,57800,57700,9791
20241105,132600,770849026700,57800,57800,57900,57700,164297
20241105,132500,761352685600,57800,57800,57900,57800,18316
20241105,132400,760293667200,57900,57900,57900,57800,13672
20241105,132300,759503229700,57900,57900,57900,57800,11287
20241105,132200,758850485500,57800,57800,57900,57800,5966
20241105,132100,758505384000,57900,57900,57900,57800,5128
20241105,132000,758208773000,57800,57800,57900,57800,4194
20241105,131900,757966157500,57900,57900,57900,57800,5438
20241105,131800,757651602600,57900,57800,57900,57800,4192
20241105,131700,757409086700,57900,57800,57900,57800,5685
20241105,131600,757080079500,57800,57900,57900,57800,5554
20241105,131500,756758709100,57800,57800,57900,57800,4549
20241105,131400,756495421900,57800,57900,57900,57800,5734
20241105,131300,756163580700,57800,57800,57900,57800,5797
20241105,131200,755828088900,57900,57900,57900,57800,3339
20241105,131100,755634885800,57900,57900,57900,57800,3655
20241105,131000,755423367500,57900,57900,57900,57800,2721
20241105,130900,755265894600,57900,57800,57900,57800,4469
20241105,130800,755007218200,57900,57800,57900,57800,3678
20241105,130700,754794366900,57900,57900,57900,57800,5127
20241105,130600,754497566300,57900,57900,57900,57800,4903
20241105,130500,754213750900,57900,57900,57900,57800,8868
20241105,130400,753700378400,57900,58000,58000,57800,41220
20241105,130300,751313728400,58000,57800,58000,57800,80259
20241105,130200,746666504600,57900,57800,57900,57800,2489
20241105,130100,746522528200,57900,57900,57900,57800,5485
20241105,130000,746205430700,57800,57700,57900,57700,9860
20241105,125900,745635553900,57800,57700,57800,57700,7371
20241105,125800,745209563900,57800,57800,57900,57700,32335
20241105,125700,743340615400,57800,57700,57900,57700,30505
20241105,125600,741577451100,57800,57800,57900,57700,92006
20241105,125500,736259652400,57900,57900,57900,57800,6288
20241105,125400,735895993600,57800,57900,57900,57800,3833
20241105,125300,735674287400,57900,57900,57900,57800,3431
20241105,125200,735475850600,57900,57900,57900,57800,5223
20241105,125100,735173763200,57900,57900,57900,57800,5681
20241105,125000,734845213700,57900,57800,57900,57800,4679
20241105,124900,734574474800,57800,57800,57900,57800,6265
20241105,124800,734212088800,57800,57800,57900,57800,4363
20241105,124700,733959782600,57800,57800,57900,57700,50359
20241105,124600,731048999200,57900,57700,57900,57700,52674
20241105,124500,728004569100,57800,57800,57800,57700,9898
20241105,124400,727432719200,57800,57800,57900,57700,153599
20241105,124300,718557250900,57800,57900,57900,57800,7250
20241105,124200,718137851100,57800,57900,57900,57800,5013
20241105,124100,717847969100,57900,57900,57900,57800,9157
20241105,124000,717318130300,57900,57900,57900,57800,14919
20241105,123900,716454736500,57900,58000,58000,57800,7556
20241105,123800,716017561200,57900,57900,58000,57800,31663
20241105,123700,714184277600,58000,58000,58000,57800,17121
20241105,123600,713192967200,57900,57800,58000,57800,50079
20241105,123500,710293581800,57800,57900,58000,57800,62485
20241105,123400,706676049600,57900,58100,58100,57900,110730
20241105,123300,700254781800,58100,58000,58100,58000,9858
20241105,123200,699682315600,58000,58000,58100,57900,101016
20241105,123100,693823189300,57900,58000,58000,57900,61457
20241105,123000,690259455700,57900,58000,58000,57900,9334
20241105,122900,689718505200,58000,58000,58000,57900,10458
20241105,122800,689112246500,57900,57900,58000,57900,8837
20241105,122700,688600202100,57900,57900,58000,57800,151326
20241105,122600,679838387200,57900,57800,57900,57700,110468
20241105,122500,673453499900,57800,57700,57800,57700,11929
20241105,122400,672764406300,57700,57700,57800,57700,11285
20241105,122300,672112532200,57700,57700,57800,57700,10979
20241105,122200,671478457800,57700,57700,57800,57700,6962
20241105,122100,671076422400,57700,57800,57800,57700,9003
20241105,122000,670556505700,57700,57700,57800,57700,8346
20241105,121900,670074502800,57700,57700,57800,57700,7032
20241105,121800,669668503900,57800,57800,57800,57700,11267
20241105,121700,669017771600,57700,57700,57800,57700,6537
20241105,121600,668640237700,57700,57800,57800,57700,5106
20241105,121500,668345436900,57700,57700,57800,57700,8552
20241105,121400,667851516200,57700,57800,57800,57700,9533
20241105,121300,667300992300,57700,57800,57800,57700,9343
20241105,121200,666761250400,57800,57700,57800,57700,6309
20241105,121100,666396972800,57700,57800,57800,57700,5754
20241105,121000,666064692200,57700,57700,57800,57700,7576
20241105,120900,665627194100,57800,57700,57800,57700,5911
20241105,120800,665285912300,57800,57800,57800,57700,7804
20241105,120700,664835394700,57700,57700,57800,57700,8488
20241105,120600,664345144600,57800,57800,57800,57700,7080
20241105,120500,663936335700,57700,57700,57800,57700,6967
20241105,120400,663534001400,57700,57800,57800,57700,4538
20241105,120300,663272018500,57700,57700,57800,57700,20924
20241105,120200,662063474500,57700,57700,57800,57700,5933
20241105,120100,661720852100,57800,57700,57800,57700,11530
20241105,120000,661054945800,57700,57800,57800,57700,6953
20241105,115900,660653427900,57700,57700,57800,57700,4621
20241105,115800,660386640900,57700,57700,57800,57700,6425
20241105,115700,660015637000,57700,57700,57800,57700,4891
20241105,115600,659733241900,57800,57800,57800,57700,5138
20241105,115500,659436567700,57700,57800,57800,57700,7240
20241105,115400,659018633900,57800,57700,57800,57700,5730
20241105,115300,658687809800,57700,57800,57800,57700,5733
20241105,115200,658356829000,57800,57700,57800,57700,10190
20241105,115100,657768430400,57700,57800,57800,57700,6375
20241105,115000,657400410100,57700,57800,57800,57700,3735
20241105,114900,657184670800,57700,57800,57800,57700,4813
20241105,114800,656906793500,57800,57800,57800,57700,3601
20241105,114700,656698858000,57800,57700,57800,57600,61113
20241105,114600,653172442500,57700,57700,57800,57700,13460
20241105,114500,652395659100,57700,57700,57800,57600,81802
20241105,114400,647675751000,57600,57600,57700,57600,73246
20241105,114300,643456569500,57700,57600,57700,57600,10742
20241105,114200,642837232700,57600,57700,57700,57600,7419
20241105,114100,642409410100,57700,57700,57700,57600,15652
20241105,114000,641506727300,57700,57500,57700,57500,125801
20241105,113900,634260663300,57600,57600,57600,57500,6299
20241105,113800,633898099500,57500,57600,57600,57500,6754
20241105,113700,633509349100,57600,57500,57600,57500,11093
20241105,113600,632870893400,57600,57600,57600,57500,7501
20241105,113500,632439151100,57500,57600,57600,57500,5326
20241105,113400,632132563100,57600,57500,57600,57500,9749
20241105,113300,631571447700,57600,57600,57600,57500,10687
20241105,113200,630956329800,57500,57600,57600,57500,9540
20241105,113100,630407383300,57600,57600,57600,57500,4954
20241105,113000,630122224500,57600,57600,57600,57500,6964
20241105,112900,629721385400,57600,57500,57600,57500,9231
20241105,112800,629189918200,57500,57500,57600,57500,13095
20241105,112700,628435918400,57600,57500,57600,57500,16843
20241105,112600,627466480600,57500,57600,57600,57500,17653
20241105,112500,626450223100,57600,57500,57600,57500,17690
20241105,112400,625432034700,57600,57600,57600,57500,7894
20241105,112300,624977839100,57500,57500,57600,57500,6766
20241105,112200,624588486800,57600,57500,57600,57500,29958
20241105,112100,622864566700,57500,57500,57600,57500,10024
20241105,112000,622287623000,57600,57600,57600,57500,14187
20241105,111900,621471575400,57600,57600,57600,57500,8266
20241105,111800,620995895500,57600,57600,57600,57500,6898
20241105,111700,620598996900,57500,57600,57600,57500,22492
20241105,111600,619305285200,57600,57500,57600,57500,9933
20241105,111500,618733868200,57500,57500,57600,57500,6508
20241105,111400,618359337800,57500,57600,57600,57500,7390
20241105,111300,617934139400,57600,57600,57600,57500,9557
20241105,111200,617384101000,57600,57600,57600,57500,6831
20241105,111100,616990915200,57600,57600,57600,57500,8614
20241105,111000,616495087300,57600,57600,57700,57500,80392
20241105,110900,611864961300,57600,57600,57600,57500,7766
20241105,110800,611417938400,57600,57600,57600,57500,7709
20241105,110700,610974149800,57600,57600,57600,57500,4972
20241105,110600,610687871800,57600,57600,57600,57500,9533
20241105,110500,610139065500,57600,57600,57600,57500,9181
20241105,110400,609610523100,57500,57600,57600,57500,10424
20241105,110300,609010491800,57600,57600,57600,57500,11221
20241105,110200,608364631700,57600,57600,57600,57500,10804
20241105,110100,607742452700,57500,57600,57600,57500,14384
20241105,110000,606914316000,57600,57500,57600,57500,10765
20241105,105900,606294726300,57600,57600,57600,57500,14703
20241105,105800,605448063300,57600,57500,57600,57500,9475
20241105,105700,604902611700,57500,57600,57600,57500,5852
20241105,105600,604565758200,57600,57600,57600,57500,8573
20241105,105500,604072177200,57600,57600,57600,57500,10650
20241105,105400,603459061800,57600,57600,57600,57500,10054
20241105,105300,602880422300,57500,57500,57600,57500,8670
20241105,105200,602381200100,57600,57600,57600,57500,7863
20241105,105100,601928695400,57600,57600,57600,57500,30766
20241105,105000,600156844800,57600,57500,57600,57500,10251
20241105,104900,599566611500,57600,57600,57600,57500,32069
20241105,104800,597719711300,57600,57600,57600,57500,7605
20241105,104700,597282094000,57600,57500,57600,57500,11783
20241105,104600,596603983600,57500,57500,57600,57500,10747
20241105,104500,595985502200,57600,57500,57600,57500,12870
20241105,104400,595244862500,57600,57500,57600,57400,140993
20241105,104300,587137321500,57500,57400,57500,57400,8699
20241105,104200,586637680700,57500,57400,57500,57400,10523
20241105,104100,586033092300,57400,57400,57500,57400,29462
20241105,104000,584340269200,57400,57400,57500,57400,69553
20241105,103900,580342777100,57500,57500,57500,57400,9126
20241105,103800,579818699100,57500,57400,57500,57400,14441
20241105,103700,578989369700,57400,57600,57600,57400,254477
20241105,103600,564360339400,57600,57600,57600,57500,15032
20241105,103500,563495874200,57500,57600,57600,57500,14332
20241105,103400,562671452500,57600,57500,57600,57500,12738
20241105,103300,561938462700,57600,57600,57600,57500,8232
20241105,103200,561464753400,57600,57600,57600,57500,11390
20241105,103100,560809139100,57600,57600,57600,57500,9176
20241105,103000,560281074200,57600,57600,57600,57500,7936
20241105,102900,559824101600,57600,57700,57700,57500,25530
20241105,102800,558353873000,57700,57600,57700,57500,44093
20241105,102700,555814314600,57500,57600,57700,57500,56528
20241105,102600,552559097700,57600,57600,57700,57500,130288
20241105,102500,545052439200,57600,57600,57600,57500,8020
20241105,102400,544590777300,57600,57500,57600,57500,11963
20241105,102300,543902626000,57600,57600,57600,57500,6312
20241105,102200,543539453500,57600,57600,57600,57500,10030
20241105,102100,542962278400,57600,57600,57600,57500,8369
20241105,102000,542480740800,57600,57600,57600,57500,14900
20241105,101900,541622608600,57600,57700,57700,57500,84123
20241105,101800,536778076200,57600,57600,57700,57600,12061
20241105,101700,536083063700,57700,57600,57700,57600,9111
20241105,101600,535558104100,57600,57600,57700,57600,22721
20241105,101500,534249018000,57700,57700,57700,57600,8161
20241105,101400,533778634200,57700,57500,57700,57500,31370
20241105,101300,531971600000,57600,57600,57600,57500,14332
20241105,101200,531146247900,57600,57700,57700,57500,139713
20241105,101100,523099757600,57600,57600,57700,57600,15774
20241105,101000,522190845700,57600,57600,57700,57600,17760
20241105,100900,521167452500,57700,57700,57700,57600,11268
20241105,100800,520518138400,57600,57700,57700,57600,16026
20241105,100700,519594014100,57700,57600,57700,57600,11752
20241105,100600,518916399500,57600,57700,57700,57600,10849
20241105,100500,518290785400,57700,57700,57700,57500,184194
20241105,100400,507680956100,57700,57600,57700,57600,20178
20241105,100300,506517915400,57500,57500,57600,57500,181971
20241105,100200,496037474400,57600,57600,57600,57500,17061
20241105,100100,495055096800,57600,57600,57600,57500,9103
20241105,100000,494531224800,57600,57600,57600,57500,12412
20241105,095900,493816900800,57600,57600,57600,57500,10605
20241105,095800,493206504900,57600,57600,57600,57500,8238
20241105,095700,492732313700,57500,57700,57700,57500,137014
20241105,095600,484839928800,57600,57700,57700,57600,13461
20241105,095500,484063677000,57700,57600,57700,57600,11343
20241105,095400,483409796200,57700,57700,57700,57600,11770
20241105,095300,482731191800,57700,57600,57700,57600,81258
20241105,095200,478042980000,57700,57700,57700,57600,14237
20241105,095100,477221971000,57600,57600,57700,57500,142601
20241105,095000,469008273600,57500,57500,57600,57400,74735
20241105,094900,464710783700,57500,57500,57600,57400,49221
20241105,094800,461880556600,57500,57600,57600,57400,162525
20241105,094700,452535316700,57600,57600,57600,57500,12556
20241105,094600,451812831600,57600,57500,57600,57500,10340
20241105,094500,451217790600,57600,57600,57600,57500,11277
20241105,094400,450568783000,57600,57600,57600,57500,37135
20241105,094300,448432879600,57500,57600,57600,57500,13245
20241105,094200,447670712200,57500,57600,57600,57500,9481
20241105,094100,447125234300,57600,57500,57600,57400,118008
20241105,094000,440340562400,57500,57400,57500,57300,90252
20241105,093900,435159926400,57400,57400,57500,57300,202508
20241105,093800,423536572000,57500,57600,57600,57400,240634
20241105,093700,409701910900,57500,57500,57600,57500,19301
20241105,093600,408591254000,57600,57600,57600,57500,18645
20241105,093500,407517921600,57600,57600,57600,57500,12074
20241105,093400,406822987600,57600,57600,57600,57500,20964
20241105,093300,405616222200,57600,57600,57700,57500,224852
20241105,093200,392664808400,57600,57600,57600,57500,62054
20241105,093100,389090861900,57500,57500,57600,57500,27574
20241105,093000,387503623500,57600,57500,57600,57500,14098
20241105,092900,386692114300,57600,57500,57600,57500,20776
20241105,092800,385496361600,57600,57500,57600,57500,34864
20241105,092700,383490923500,57500,57600,57600,57500,20049
20241105,092600,382337106100,57500,57500,57600,57400,41749
20241105,092500,379935903600,57500,57500,57500,57400,55183
20241105,092400,376763185600,57500,57500,57500,57400,71306
20241105,092300,372663749300,57400,57300,57500,57300,81718
20241105,092200,367973596300,57400,57400,57500,57300,137757
20241105,092100,360067899900,57400,57400,57500,57400,41526
20241105,092000,357682386600,57500,57600,57600,57400,117117
20241105,091900,350946884800,57600,57300,57600,57300,167137
20241105,091800,341344665800,57400,57200,57500,57200,308386
20241105,091700,323664915500,57300,57400,57400,57200,282513
20241105,091600,307480570400,57400,57400,57400,57300,35484
20241105,091500,305445940800,57300,57400,57400,57300,62080
20241105,091400,301885966600,57300,57500,57500,57300,219834
20241105,091300,289269895600,57500,57500,57600,57400,95895
20241105,091200,283757554600,57400,57600,57600,57300,724770
20241105,091100,242151130000,57600,57600,57600,57500,48647
20241105,091000,239352142800,57600,57800,57800,57500,245002
20241105,090900,225232192400,57800,57800,57800,57600,163190
20241105,090800,215815868300,57800,57700,57800,57600,205437
20241105,090700,203960336700,57700,57600,57800,57400,530332
20241105,090600,173429559300,57600,57500,57600,57500,113194
20241105,090500,166917659800,57600,57700,57700,57500,265333
20241105,090400,151634845500,57600,57700,57700,57600,85282
20241105,090300,146718304800,57700,57800,57900,57600,219779
20241105,090200,134029506100,57800,57600,57800,57500,436279
20241105,090100,108884741600,57700,57900,57900,57600,492338
20241105,090000,80438170400,57900,57800,58000,57700,1384550