stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,184600,1247822495300,57300,57300,57300,57300,1684674
20241106,184500,1247822495300,57300,57300,57300,57300,0
20241106,184400,1247822495300,57300,57300,57300,57300,0
20241106,184300,1247822495300,57300,57300,57300,57300,0
20241106,184200,1247822495300,57300,57300,57300,57300,0
20241106,184100,1247822495300,57300,57300,57300,57300,0
20241106,184000,1247822495300,57300,57300,57300,57300,0
20241106,183900,1247822495300,57300,57300,57300,57300,0
20241106,183800,1247822495300,57300,57300,57300,57300,0
20241106,183700,1247822495300,57300,57300,57300,57300,0
20241106,183600,1247822495300,57300,57300,57300,57300,0
20241106,183500,1247822495300,57300,57300,57300,57300,0
20241106,183400,1247822495300,57300,57300,57300,57300,0
20241106,183300,1247822495300,57300,57300,57300,57300,0
20241106,183200,1247822495300,57300,57300,57300,57300,0
20241106,183100,1247822495300,57300,57300,57300,57300,0
20241106,183000,1247822495300,57300,57300,57300,57300,0
20241106,182900,1247822495300,57300,57300,57300,57300,0
20241106,182800,1247822495300,57300,57300,57300,57300,0
20241106,182700,1247822495300,57300,57300,57300,57300,0
20241106,182600,1247822495300,57300,57300,57300,57300,0
20241106,182500,1247822495300,57300,57300,57300,57300,0
20241106,182400,1247822495300,57300,57300,57300,57300,0
20241106,182300,1247822495300,57300,57300,57300,57300,0
20241106,182200,1247822495300,57300,57300,57300,57300,0
20241106,182100,1247822495300,57300,57300,57300,57300,0
20241106,182000,1247822495300,57300,57300,57300,57300,0
20241106,181900,1247822495300,57300,57300,57300,57300,0
20241106,181800,1247822495300,57300,57300,57300,57300,0
20241106,181700,1247822495300,57300,57300,57300,57300,0
20241106,181600,1247822495300,57300,57300,57300,57300,1684674
20241106,181500,1247822495300,57300,57300,57300,57300,0
20241106,181400,1247822495300,57300,57300,57300,57300,0
20241106,181300,1247822495300,57300,57300,57300,57300,0
20241106,181200,1247822495300,57300,57300,57300,57300,0
20241106,181100,1247822495300,57300,57300,57300,57300,0
20241106,181000,1247822495300,57300,57300,57300,57300,0
20241106,180900,1247822495300,57300,57300,57300,57300,0
20241106,180800,1247822495300,57300,57300,57300,57300,0
20241106,180700,1247822495300,57300,57300,57300,57300,0
20241106,180600,1247822495300,57300,57300,57300,57300,0
20241106,180500,1247822495300,57300,57300,57300,57300,0
20241106,180400,1247822495300,57300,57300,57300,57300,0
20241106,180300,1247822495300,57300,57300,57300,57300,0
20241106,180200,1247822495300,57300,57300,57300,57300,0
20241106,180100,1247822495300,57300,57300,57300,57300,0
20241106,180000,1247822495300,57300,57300,57300,57300,0
20241106,175900,1247822495300,57300,57300,57300,57300,0
20241106,175800,1247822495300,57300,57300,57300,57300,0
20241106,175700,1247822495300,57300,57300,57300,57300,0
20241106,175600,1247822495300,57300,57300,57300,57300,0
20241106,175500,1247822495300,57300,57300,57300,57300,0
20241106,175400,1247822495300,57300,57300,57300,57300,0
20241106,175300,1247822495300,57300,57300,57300,57300,0
20241106,175200,1247822495300,57300,57300,57300,57300,0
20241106,175100,1247822495300,57300,57300,57300,57300,0
20241106,175000,1247822495300,57300,57300,57300,57300,0
20241106,174900,1247822495300,57300,57300,57300,57300,0
20241106,174800,1247822495300,57300,57300,57300,57300,0
20241106,174700,1247822495300,57300,57300,57300,57300,0
20241106,174600,1247822495300,57300,57300,57300,57300,1684674
20241106,174500,1247822495300,57300,57300,57300,57300,0
20241106,174400,1247822495300,57300,57300,57300,57300,0
20241106,174300,1247822495300,57300,57300,57300,57300,0
20241106,174200,1247822495300,57300,57300,57300,57300,0
20241106,174100,1247822495300,57300,57300,57300,57300,0
20241106,174000,1247822495300,57300,57300,57300,57300,0
20241106,173900,1247822495300,57300,57300,57300,57300,0
20241106,173800,1247822495300,57300,57300,57300,57300,0
20241106,173700,1247822495300,57300,57300,57300,57300,0
20241106,173600,1247822495300,57300,57300,57300,57300,0
20241106,173500,1247822495300,57300,57300,57300,57300,0
20241106,173400,1247822495300,57300,57300,57300,57300,0
20241106,173300,1247822495300,57300,57300,57300,57300,0
20241106,173200,1247822495300,57300,57300,57300,57300,0
20241106,173100,1247822495300,57300,57300,57300,57300,0
20241106,173000,1247822495300,57300,57300,57300,57300,0
20241106,172900,1247822495300,57300,57300,57300,57300,0
20241106,172800,1247822495300,57300,57300,57300,57300,0
20241106,172700,1247822495300,57300,57300,57300,57300,0
20241106,172600,1247822495300,57300,57300,57300,57300,0
20241106,172500,1247822495300,57300,57300,57300,57300,0
20241106,172400,1247822495300,57300,57300,57300,57300,0
20241106,172300,1247822495300,57300,57300,57300,57300,0
20241106,172200,1247822495300,57300,57300,57300,57300,0
20241106,172100,1247822495300,57300,57300,57300,57300,0
20241106,172000,1247822495300,57300,57300,57300,57300,0
20241106,171900,1247822495300,57300,57300,57300,57300,0
20241106,171800,1247822495300,57300,57300,57300,57300,0
20241106,171700,1247822495300,57300,57300,57300,57300,0
20241106,171600,1247822495300,57300,57300,57300,57300,1684674
20241106,171500,1247822495300,57300,57300,57300,57300,0
20241106,171400,1247822495300,57300,57300,57300,57300,0
20241106,171300,1247822495300,57300,57300,57300,57300,0
20241106,171200,1247822495300,57300,57300,57300,57300,0
20241106,171100,1247822495300,57300,57300,57300,57300,0
20241106,171000,1247822495300,57300,57300,57300,57300,0
20241106,170900,1247822495300,57300,57300,57300,57300,0
20241106,170800,1247822495300,57300,57300,57300,57300,0
20241106,170700,1247822495300,57300,57300,57300,57300,0
20241106,170600,1247822495300,57300,57300,57300,57300,0
20241106,170500,1247822495300,57300,57300,57300,57300,0
20241106,170400,1247822495300,57300,57300,57300,57300,0
20241106,170300,1247822495300,57300,57300,57300,57300,0
20241106,170200,1247822495300,57300,57300,57300,57300,0
20241106,170100,1247822495300,57300,57300,57300,57300,0
20241106,170000,1247822495300,57300,57300,57300,57300,0
20241106,165900,1247822495300,57300,57300,57300,57300,0
20241106,165800,1247822495300,57300,57300,57300,57300,0
20241106,165700,1247822495300,57300,57300,57300,57300,0
20241106,165600,1247822495300,57300,57300,57300,57300,0
20241106,165500,1247822495300,57300,57300,57300,57300,0
20241106,165400,1247822495300,57300,57300,57300,57300,0
20241106,165300,1247822495300,57300,57300,57300,57300,0
20241106,165200,1247822495300,57300,57300,57300,57300,0
20241106,165100,1247822495300,57300,57300,57300,57300,0
20241106,165000,1247822495300,57300,57300,57300,57300,0
20241106,164900,1247822495300,57300,57300,57300,57300,0
20241106,164800,1247822495300,57300,57300,57300,57300,0
20241106,164700,1247822495300,57300,57300,57300,57300,0
20241106,164600,1247822495300,57300,57300,57300,57300,1684674
20241106,164500,1247822495300,57300,57300,57300,57300,0
20241106,164400,1247822495300,57300,57300,57300,57300,0
20241106,164300,1247822495300,57300,57300,57300,57300,0
20241106,164200,1247822495300,57300,57300,57300,57300,0
20241106,164100,1247822495300,57300,57300,57300,57300,0
20241106,164000,1247822495300,57300,57300,57300,57300,0
20241106,163900,1247822495300,57300,57300,57300,57300,0
20241106,163800,1247822495300,57300,57300,57300,57300,0
20241106,163700,1247822495300,57300,57300,57300,57300,0
20241106,163600,1247822495300,57300,57300,57300,57300,0
20241106,163500,1247822495300,57300,57300,57300,57300,0
20241106,163400,1247822495300,57300,57300,57300,57300,0
20241106,163300,1247822495300,57300,57300,57300,57300,0
20241106,163200,1247822495300,57300,57300,57300,57300,0
20241106,163100,1247822495300,57300,57300,57300,57300,0
20241106,163000,1247822495300,57300,57300,57300,57300,0
20241106,162900,1247822495300,57300,57300,57300,57300,0
20241106,162800,1247822495300,57300,57300,57300,57300,0
20241106,162700,1247822495300,57300,57300,57300,57300,0
20241106,162600,1247822495300,57300,57300,57300,57300,0
20241106,162500,1247822495300,57300,57300,57300,57300,0
20241106,162400,1247822495300,57300,57300,57300,57300,0
20241106,162300,1247822495300,57300,57300,57300,57300,0
20241106,162200,1247822495300,57300,57300,57300,57300,0
20241106,162100,1247822495300,57300,57300,57300,57300,0
20241106,162000,1247822495300,57300,57300,57300,57300,0
20241106,161900,1247822495300,57300,57300,57300,57300,0
20241106,161800,1247822495300,57300,57300,57300,57300,0
20241106,161700,1247822495300,57300,57300,57300,57300,0
20241106,161600,1247822495300,57300,57300,57300,57300,1684674
20241106,161500,1247822495300,57300,57300,57300,57300,0
20241106,161400,1247822495300,57300,57300,57300,57300,0
20241106,161300,1247822495300,57300,57300,57300,57300,0
20241106,161200,1247822495300,57300,57300,57300,57300,0
20241106,161100,1247822495300,57300,57300,57300,57300,0
20241106,161000,1247822495300,57300,57300,57300,57300,0
20241106,160900,1247822495300,57300,57300,57300,57300,0
20241106,160800,1247822495300,57300,57300,57300,57300,0
20241106,160700,1247822495300,57300,57300,57300,57300,0
20241106,160600,1247822495300,57300,57300,57300,57300,0
20241106,160500,1247822495300,57300,57300,57300,57300,0
20241106,160400,1247822495300,57300,57300,57300,57300,0
20241106,160300,1247822495300,57300,57300,57300,57300,0
20241106,160200,1247822495300,57300,57300,57300,57300,0
20241106,160100,1247822495300,57300,57300,57300,57300,0
20241106,160000,1247822495300,57300,57300,57300,57300,0
20241106,155900,1247822495300,57300,57300,57300,57300,0
20241106,155800,1247822495300,57300,57300,57300,57300,0
20241106,155700,1247822495300,57300,57300,57300,57300,0
20241106,155600,1247822495300,57300,57300,57300,57300,0
20241106,155500,1247822495300,57300,57300,57300,57300,0
20241106,155400,1247822495300,57300,57300,57300,57300,0
20241106,155300,1247822495300,57300,57300,57300,57300,0
20241106,155200,1247822495300,57300,57300,57300,57300,0
20241106,155100,1247822495300,57300,57300,57300,57300,0
20241106,155000,1247822495300,57300,57300,57300,57300,0
20241106,154900,1247822495300,57300,57300,57300,57300,0
20241106,154800,1247822495300,57300,57300,57300,57300,0
20241106,154700,1247822495300,57300,57300,57300,57300,0
20241106,154600,1247822495300,57300,57300,57300,57300,1684674
20241106,154500,1247822495300,57300,57300,57300,57300,0
20241106,154400,1247822495300,57300,57300,57300,57300,0
20241106,154300,1247822495300,57300,57300,57300,57300,0
20241106,154200,1247822495300,57300,57300,57300,57300,0
20241106,154100,1247822495300,57300,57300,57300,57300,0
20241106,154000,1247822495300,57300,57300,57300,57300,0
20241106,153900,1247822495300,57300,57300,57300,57300,0
20241106,153800,1247822495300,57300,57300,57300,57300,0
20241106,153700,1247822495300,57300,57300,57300,57300,0
20241106,153600,1247822495300,57300,57300,57300,57300,0
20241106,153500,1247822495300,57300,57300,57300,57300,0
20241106,153400,1247822495300,57300,57300,57300,57300,0
20241106,153300,1247822495300,57300,57300,57300,57300,0
20241106,153200,1247822495300,57300,57300,57300,57300,0
20241106,153100,1247822495300,57300,57300,57300,57300,0
20241106,153000,1247822495300,57300,57300,57300,57300,1684674
20241106,152900,1151290675100,56900,56900,56900,56900,0
20241106,152800,1151290675100,56900,56900,56900,56900,0
20241106,152700,1151290675100,56900,56900,56900,56900,0
20241106,152600,1151290675100,56900,56900,56900,56900,0
20241106,152500,1151290675100,56900,56900,56900,56900,0
20241106,152400,1151290675100,56900,56900,56900,56900,0
20241106,152300,1151290675100,56900,56900,56900,56900,0
20241106,152200,1151290675100,56900,56900,56900,56900,0
20241106,152100,1151290675100,56900,56900,56900,56900,0
20241106,152000,1151290675100,56900,56900,56900,56900,0
20241106,151900,1151290675100,56900,57000,57000,56800,221440
20241106,151800,1138686571400,56900,56900,57000,56900,48256
20241106,151700,1135938677900,57000,56900,57000,56900,63631
20241106,151600,1132316539700,56900,56900,57000,56900,23789
20241106,151500,1130962212100,56900,56900,57000,56900,28899
20241106,151400,1129315957000,56900,57000,57000,56900,24112
20241106,151300,1127942638300,56900,57000,57000,56900,31475
20241106,151200,1126150922600,56900,56900,57000,56800,150799
20241106,151100,1117569625900,56900,56900,56900,56800,19074
20241106,151000,1116485622800,56900,56800,56900,56800,23956
20241106,150900,1115123398400,56900,56900,56900,56800,20548
20241106,150800,1113955711000,56900,56900,56900,56800,20391
20241106,150700,1112796244600,56800,56900,56900,56800,22647
20241106,150600,1111509302300,56900,56800,56900,56800,18984
20241106,150500,1110429982400,56800,56900,56900,56800,30749
20241106,150400,1108682933000,56900,56900,56900,56800,18654
20241106,150300,1107622079600,56900,56900,56900,56800,15916
20241106,150200,1106717506400,56800,56800,56900,56800,15004
20241106,150100,1105864620300,56900,56800,56900,56800,13132
20241106,150000,1105118148000,56900,56800,56900,56800,12335
20241106,145900,1104417016800,56800,56800,56900,56800,16618
20241106,145800,1103472348800,56900,56900,56900,56800,13507
20241106,145700,1102704279700,56800,56900,57000,56800,33658
20241106,145600,1100789536400,56900,56900,57000,56800,38486
20241106,145500,1098600614000,56900,56900,57000,56800,51088
20241106,145400,1095693339800,56900,56900,57000,56900,14347
20241106,145300,1094876614400,57000,57000,57000,56800,17544
20241106,145200,1093878112600,57000,56900,57000,56800,95978
20241106,145100,1088417034800,56900,56900,57000,56900,40331
20241106,145000,1086121507800,57000,56800,57000,56800,83082
20241106,144900,1081394586800,56900,56800,56900,56700,68639
20241106,144800,1077494536500,56800,56600,56800,56500,327648
20241106,144700,1058941159500,56600,56700,56700,56600,17564
20241106,144600,1057946530600,56700,56600,56700,56600,22948
20241106,144500,1056647179700,56600,56600,56700,56600,57157
20241106,144400,1053410891100,56600,56700,56700,56600,22674
20241106,144300,1052126766800,56700,56700,56700,56600,11746
20241106,144200,1051461551400,56700,56700,56700,56600,12251
20241106,144100,1050767679800,56700,56600,56700,56600,18004
20241106,144000,1049747694800,56700,56700,56700,56600,12357
20241106,143900,1049047725300,56600,56700,56700,56600,13734
20241106,143800,1048269862800,56700,56600,56700,56600,27533
20241106,143700,1046709685900,56600,56700,56700,56600,12124
20241106,143600,1046023045900,56700,56600,56700,56500,33370
20241106,143500,1044134211700,56600,56600,56700,56500,55691
20241106,143400,1040983027700,56500,56600,56700,56500,78433
20241106,143300,1036543641400,56600,56600,56700,56500,35141
20241106,143200,1034554443800,56600,56600,56700,56500,72935
20241106,143100,1030426002200,56500,56600,56600,56500,80252
20241106,143000,1025884719300,56600,56600,56600,56500,18465
20241106,142900,1024840632600,56600,56500,56600,56500,15790
20241106,142800,1023947755600,56500,56600,56700,56500,45399
20241106,142700,1021378769400,56700,56600,56700,56500,109510
20241106,142600,1015180450100,56600,56500,56600,56500,21610
20241106,142500,1013958390100,56600,56500,56600,56500,21106
20241106,142400,1012764846400,56600,56500,56600,56500,35764
20241106,142300,1010741499600,56600,56500,56600,56500,27130
20241106,142200,1009207650600,56600,56600,56600,56500,34594
20241106,142100,1007251029500,56500,56500,56600,56500,16813
20241106,142000,1006300435900,56500,56500,56600,56500,45635
20241106,141900,1003721512700,56600,56600,56600,56500,16598
20241106,141800,1002783092300,56600,56600,56600,56500,28361
20241106,141700,1001178931800,56600,56600,56600,56500,21460
20241106,141600,999965276000,56600,56600,56600,56500,15108
20241106,141500,999111246600,56600,56500,56600,56500,16174
20241106,141400,998197060300,56500,56600,56600,56500,20889
20241106,141300,997016142700,56600,56500,56600,56500,18314
20241106,141200,995980614600,56600,56500,56600,56500,36526
20241106,141100,993914122200,56500,56500,56600,56500,21320
20241106,141000,992708456900,56600,56600,56700,56500,138566
20241106,140900,984865390000,56600,56600,56700,56600,12871
20241106,140800,984136455500,56700,56600,56700,56600,14023
20241106,140700,983342263600,56700,56700,56700,56600,22794
20241106,140600,982051691100,56700,56600,56700,56500,43816
20241106,140500,979571373000,56600,56500,56700,56500,128505
20241106,140400,972298879200,56600,56500,56600,56500,17183
20241106,140300,971327355800,56600,56600,56600,56500,29774
20241106,140200,969644146100,56500,56600,56700,56500,49534
20241106,140100,966840855100,56600,56600,56700,56600,16092
20241106,140000,965929849000,56600,56700,56700,56500,133015
20241106,135900,958401775700,56600,56600,56700,56600,26197
20241106,135800,956918395600,56700,56600,56700,56600,19040
20241106,135700,955839416100,56600,56700,56800,56600,70971
20241106,135600,951815425900,56800,56600,56800,56600,38388
20241106,135500,949638700400,56700,56700,56800,56600,30430
20241106,135400,947913728500,56800,56700,56800,56600,105637
20241106,135300,941924099100,56700,56800,56900,56700,126805
20241106,135200,934720681500,56900,56800,56900,56800,10591
20241106,135100,934118517900,56800,56800,56900,56700,46476
20241106,135000,931478523300,56800,56700,56900,56700,52354
20241106,134900,928504721200,56800,56800,56900,56700,57949
20241106,134800,925213281300,56800,56500,56900,56500,421713
20241106,134700,901320291300,56500,56500,56600,56500,14954
20241106,134600,900474936700,56600,56500,56600,56500,23380
20241106,134500,899153465500,56600,56500,56600,56500,13221
20241106,134400,898406089000,56600,56600,56600,56500,15390
20241106,134300,897536131600,56600,56600,56600,56500,29181
20241106,134200,895885911100,56600,56600,56600,56500,18458
20241106,134100,894842682300,56500,56400,56600,56400,95863
20241106,134000,889426662700,56400,56500,56600,56400,80729
20241106,133900,884865439700,56600,56500,56600,56500,20819
20241106,133800,883688848100,56500,56600,56600,56500,29705
20241106,133700,882010256900,56600,56500,56600,56500,90184
20241106,133600,876914279900,56600,56500,56600,56500,27848
20241106,133500,875340334100,56600,56600,56600,56500,38662
20241106,133400,873155637200,56500,56500,56600,56500,35399
20241106,133300,871154774900,56500,56500,56600,56500,27075
20241106,133200,869623821000,56500,56500,56600,56500,20777
20241106,133100,868449175200,56600,56500,56600,56500,29250
20241106,133000,866796022700,56500,56600,56600,56500,17781
20241106,132900,865791057300,56600,56600,56600,56500,23059
20241106,132800,864487875400,56600,56600,56600,56500,26067
20241106,132700,863014681700,56500,56600,56600,56500,14819
20241106,132600,862177081300,56600,56500,56600,56500,25857
20241106,132500,860715457800,56600,56500,56600,56500,20930
20241106,132400,859532035600,56600,56500,56600,56500,15821
20241106,132300,858637622900,56600,56600,56600,56500,17607
20241106,132200,857642377600,56600,56500,56600,56500,29544
20241106,132100,855972709400,56600,56500,56600,56500,146051
20241106,132000,847720237900,56500,56500,56600,56500,20164
20241106,131900,846580506300,56600,56500,56600,56500,20629
20241106,131800,845414021300,56600,56600,56600,56500,19679
20241106,131700,844301463600,56500,56500,56600,56500,29371
20241106,131600,842640155800,56600,56500,56600,56500,38222
20241106,131500,840478705900,56500,56500,56500,56400,129049
20241106,131400,833188491600,56500,56500,56500,56400,22571
20241106,131300,831914319300,56500,56500,56500,56400,20174
20241106,131200,830775466500,56500,56500,56500,56400,25384
20241106,131100,829342753300,56500,56400,56500,56300,258457
20241106,131000,814765556600,56400,56500,56500,56400,64015
20241106,130900,811152623200,56500,56500,56500,56400,36195
20241106,130800,809110143300,56500,56500,56500,56400,17746
20241106,130700,808108342000,56400,56500,56500,56400,24574
20241106,130600,806721091700,56500,56500,56600,56400,218252
20241106,130500,794390120400,56500,56500,56500,56400,56293
20241106,130400,791211648900,56500,56400,56500,56400,137342
20241106,130300,783461570200,56500,56500,56600,56400,210796
20241106,130200,771552106100,56500,56500,56600,56500,31128
20241106,130100,769792764200,56500,56600,56600,56500,21089
20241106,130000,768600711800,56500,56600,56600,56500,39305
20241106,125900,766378871200,56600,56500,56600,56500,18325
20241106,125800,765342550500,56600,56600,56600,56500,22947
20241106,125700,764044691200,56600,56500,56600,56500,28053
20241106,125600,762458872700,56500,56600,56600,56400,452795
20241106,125500,736876387000,56600,56600,56600,56500,33517
20241106,125400,734982093100,56600,56500,56600,56500,34671
20241106,125300,733022412700,56500,56500,56600,56500,104505
20241106,125200,727115903400,56600,56600,56600,56500,60300
20241106,125100,723707823400,56600,56600,56600,56500,39370
20241106,125000,721482023000,56600,56600,56600,56500,29907
20241106,124900,719790889400,56500,56600,56700,56500,231837
20241106,124800,706670849900,56600,56600,56700,56600,53770
20241106,124700,703626287400,56700,56700,56800,56600,328590
20241106,124600,684995413900,56800,56900,56900,56700,291980
20241106,124500,668413953400,56900,56900,56900,56800,40389
20241106,124400,666119375600,56900,56900,56900,56800,31266
20241106,124300,664342595100,56900,56900,56900,56800,14789
20241106,124200,663502165200,56800,56900,56900,56800,42813
20241106,124100,661068238200,56800,56900,56900,56800,32403
20241106,124000,659225545800,56900,56900,56900,56800,62756
20241106,123900,655656084700,56900,56900,56900,56800,29227
20241106,123800,653994111300,56900,56900,57000,56800,89165
20241106,123700,648920266500,57000,56900,57000,56800,73233
20241106,123600,644754355100,56900,56900,57000,56800,157579
20241106,123500,635789321300,56800,56900,57000,56800,321270
20241106,123400,617509486900,57000,57000,57100,56900,506649
20241106,123300,588636918600,57100,57000,57100,57000,166497
20241106,123200,579146170200,57000,57100,57100,57000,79075
20241106,123100,574637971800,57000,57100,57100,57000,23175
20241106,123000,573316101100,57000,57300,57300,57000,703407
20241106,122900,533112742700,57200,57300,57400,57200,57294
20241106,122800,529829854600,57300,57300,57400,57200,32958
20241106,122700,527941758100,57300,57300,57400,57200,168129
20241106,122600,518308267000,57300,57300,57400,57300,14420
20241106,122500,517481891500,57400,57300,57400,57300,9202
20241106,122400,516954435400,57400,57400,57400,57300,9044
20241106,122300,516436077200,57400,57300,57400,57300,18576
20241106,122200,515371477400,57400,57300,57400,57300,12304
20241106,122100,514666298400,57400,57300,57400,57300,11607
20241106,122000,514000946200,57300,57300,57400,57300,12833
20241106,121900,513265429400,57300,57300,57400,57300,10585
20241106,121800,512658714400,57300,57300,57400,57300,8438
20241106,121700,512175132000,57300,57300,57400,57300,17808
20241106,121600,511154595100,57300,57400,57400,57300,21221
20241106,121500,509938550800,57300,57400,57400,57300,16418
20241106,121400,508997256700,57300,57300,57400,57300,11085
20241106,121300,508361956300,57300,57400,57400,57300,11859
20241106,121200,507681909200,57300,57300,57400,57300,13195
20241106,121100,506925689900,57300,57400,57400,57300,11365
20241106,121000,506274301200,57300,57300,57400,57300,9679
20241106,120900,505719525900,57400,57300,57400,57300,18700
20241106,120800,504646815700,57300,57400,57400,57300,11612
20241106,120700,503981328200,57300,57400,57500,57300,92283
20241106,120600,498685058800,57500,57500,57500,57300,93484
20241106,120500,493319276600,57400,57400,57500,57400,71347
20241106,120400,489223858500,57500,57500,57500,57400,11173
20241106,120300,488582173900,57500,57500,57600,57400,39510
20241106,120200,486310375700,57500,57500,57600,57500,6506
20241106,120100,485936175900,57600,57500,57600,57500,11236
20241106,120000,485290050600,57500,57500,57600,57400,82236
20241106,115900,480561624600,57500,57500,57600,57500,14260
20241106,115800,479741557700,57500,57500,57600,57500,15222
20241106,115700,478866111800,57500,57500,57600,57500,6908
20241106,115600,478468802200,57500,57600,57600,57500,12848
20241106,115500,477729697200,57600,57500,57600,57500,6836
20241106,115400,477336492800,57600,57600,57600,57500,12181
20241106,115300,476635759500,57600,57500,57600,57500,11757
20241106,115200,475959038300,57500,57600,57600,57500,6988
20241106,115100,475557079600,57600,57500,57600,57500,8063
20241106,115000,475093219700,57600,57500,57600,57500,49484
20241106,114900,472247689400,57500,57500,57600,57500,6126
20241106,114800,471895289300,57500,57500,57600,57500,6071
20241106,114700,471546021700,57500,57500,57600,57500,7502
20241106,114600,471114368800,57500,57500,57600,57500,4894
20241106,114500,470832801700,57600,57500,57600,57500,5164
20241106,114400,470535746600,57600,57500,57600,57500,5027
20241106,114300,470246447300,57600,57500,57600,57500,11970
20241106,114200,469557854100,57500,57500,57600,57400,33007
20241106,114100,467660331500,57400,57500,57500,57400,22213
20241106,114000,466383320700,57400,57500,57600,57400,21437
20241106,113900,465150733900,57500,57400,57600,57300,144669
20241106,113800,456837246400,57300,57300,57400,57300,6773
20241106,113700,456448654100,57400,57300,57400,57300,13618
20241106,113600,455667400400,57400,57200,57400,57200,149097
20241106,113500,447116558600,57300,57400,57400,57200,177838
20241106,113400,436926514100,57300,57300,57400,57300,60100
20241106,113300,433482558700,57400,57400,57400,57300,11742
20241106,113200,432809545700,57400,57300,57400,57300,16886
20241106,113100,431841662400,57400,57300,57400,57300,12218
20241106,113000,431141046500,57300,57300,57400,57300,12723
20241106,112900,430411154700,57300,57400,57400,57300,15493
20241106,112800,429522805200,57400,57400,57400,57300,20888
20241106,112700,428325481800,57400,57300,57400,57300,17116
20241106,112600,427344014100,57300,57400,57400,57300,47873
20241106,112500,424599109700,57400,57400,57400,57300,12265
20241106,112400,423895863700,57400,57400,57400,57300,17451
20241106,112300,422895294100,57400,57400,57400,57300,13965
20241106,112200,422094821600,57300,57300,57400,57300,28653
20241106,112100,420452868600,57300,57400,57400,57300,12614
20241106,112000,419729837100,57400,57400,57400,57300,16223
20241106,111900,418799877300,57400,57300,57400,57300,9585
20241106,111800,418250412700,57300,57300,57400,57300,12791
20241106,111700,417517102900,57400,57300,57400,57300,9993
20241106,111600,416944296400,57400,57400,57400,57300,18486
20241106,111500,415883998600,57400,57400,57500,57300,148735
20241106,111400,407347912800,57400,57400,57500,57400,116442
20241106,111300,400664048600,57400,57500,57500,57400,9658
20241106,111200,400109394700,57500,57400,57500,57400,13588
20241106,111100,399329012200,57400,57500,57500,57400,8344
20241106,111000,398849860000,57500,57500,57500,57400,9073
20241106,110900,398328799700,57400,57500,57500,57400,10089
20241106,110800,397749405700,57400,57500,57500,57400,11758
20241106,110700,397074290200,57500,57400,57500,57400,13034
20241106,110600,396325490100,57500,57500,57500,57400,11045
20241106,110500,395691254500,57500,57400,57500,57400,9401
20241106,110400,395151287800,57500,57400,57500,57400,12089
20241106,110300,394456878600,57500,57500,57500,57400,11366
20241106,110200,393803939200,57500,57500,57500,57400,10917
20241106,110100,393176638500,57500,57500,57500,57400,23689
20241106,110000,391815076200,57400,57500,57500,57400,22991
20241106,105900,390494947300,57500,57500,57500,57400,8872
20241106,105800,389985360700,57500,57500,57500,57400,22684
20241106,105700,388683134200,57500,57400,57500,57400,11263
20241106,105600,388036464800,57400,57400,57500,57400,8900
20241106,105500,387525415700,57400,57500,57500,57400,30930
20241106,105400,385748466300,57500,57500,57500,57400,24500
20241106,105300,384340169200,57500,57500,57500,57400,10979
20241106,105200,383709652900,57400,57400,57500,57400,14624
20241106,105100,382869891200,57500,57500,57600,57400,202765
20241106,105000,371212222200,57500,57600,57600,57500,9411
20241106,104900,370670794700,57500,57500,57600,57500,5707
20241106,104800,370342494800,57600,57600,57600,57500,4985
20241106,104700,370055653600,57500,57600,57600,57500,109453
20241106,104600,363751483300,57600,57500,57600,57500,7182
20241106,104500,363338169100,57600,57600,57600,57500,9523
20241106,104400,362790224800,57500,57600,57600,57500,9456
20241106,104300,362246104200,57500,57600,57600,57500,12173
20241106,104200,361545486700,57600,57500,57600,57500,9239
20241106,104100,361013939800,57600,57600,57700,57500,49794
20241106,104000,358146076200,57600,57500,57700,57500,99658
20241106,103900,352406299600,57500,57600,57700,57500,88278
20241106,103800,347321738100,57600,57600,57700,57600,13597
20241106,103700,346538382900,57700,57600,57700,57600,25533
20241106,103600,345067583500,57600,57700,57700,57600,14027
20241106,103500,344259547500,57600,57600,57700,57600,8332
20241106,103400,343779117400,57600,57800,57800,57600,128208
20241106,103300,336381873000,57800,57700,57800,57700,8394
20241106,103200,335897232300,57700,57700,57800,57700,9376
20241106,103100,335355848400,57800,57700,57800,57700,10386
20241106,103000,334756088000,57800,57700,57800,57700,5969
20241106,102900,334411465000,57800,57700,57800,57700,4190
20241106,102800,334169435900,57800,57800,57800,57700,3328
20241106,102700,333977237400,57700,57800,57800,57700,9019
20241106,102600,333456470700,57800,57800,57800,57700,12245
20241106,102500,332749594000,57700,57800,57800,57700,8737
20241106,102400,332244980900,57800,57800,57800,57700,5001
20241106,102300,331956065400,57700,57800,57800,57700,7194
20241106,102200,331540685700,57800,57800,57800,57700,30479
20241106,102100,329781627900,57800,57800,57800,57700,100228
20241106,102000,323988559400,57800,57800,57800,57700,37700
20241106,101900,321809634600,57800,57700,57800,57600,134359
20241106,101800,314057081900,57600,57600,57700,57600,8153
20241106,101700,313587219500,57700,57700,57700,57600,12262
20241106,101600,312880400500,57600,57600,57700,57600,9184
20241106,101500,312351204400,57600,57700,57700,57600,8823
20241106,101400,311842600100,57700,57700,57700,57600,11824
20241106,101300,311161141500,57700,57700,57700,57600,8598
20241106,101200,310665545700,57700,57700,57700,57600,14909
20241106,101100,309806579500,57600,57600,57700,57600,10832
20241106,101000,309182028200,57600,57600,57700,57600,12377
20241106,100900,308468639300,57700,57600,57700,57600,14140
20241106,100800,307654083600,57700,57700,57700,57600,9045
20241106,100700,307132686100,57700,57700,57700,57600,9586
20241106,100600,306580081700,57700,57700,57700,57500,60440
20241106,100500,303098517700,57700,57500,57700,57500,83580
20241106,100400,298284577400,57600,57500,57600,57500,19684
20241106,100300,297152187100,57600,57500,57600,57500,12849
20241106,100200,296413128000,57600,57500,57600,57400,101147
20241106,100100,290598969700,57600,57500,57600,57500,10522
20241106,100000,289993814500,57500,57500,57600,57400,59763
20241106,095900,286557509500,57500,57600,57600,57400,390053
20241106,095800,264129478900,57600,57500,57600,57500,12318
20241106,095700,263420984100,57500,57600,57700,57500,191869
20241106,095600,252369352800,57700,57600,57700,57600,15895
20241106,095500,251453444000,57600,57700,57700,57600,15258
20241106,095400,250574098000,57700,57700,57700,57600,12390
20241106,095300,249859977300,57700,57700,57700,57600,24874
20241106,095200,248427019500,57700,57600,57700,57600,7654
20241106,095100,247985897300,57700,57600,57700,57600,16976
20241106,095000,247007173300,57600,57600,57700,57600,18524
20241106,094900,245939188700,57700,57600,57700,57600,10333
20241106,094800,245343688900,57700,57600,57700,57600,9189
20241106,094700,244814216300,57700,57600,57700,57600,13758
20241106,094600,244021100900,57700,57600,57700,57600,7581
20241106,094500,243584011400,57700,57700,57800,57600,194059
20241106,094400,232386697100,57600,57600,57700,57600,17029
20241106,094300,231404979800,57700,57700,57700,57600,19816
20241106,094200,230263181400,57600,57700,57700,57600,10822
20241106,094100,229639419700,57700,57700,57800,57600,119679
20241106,094000,222734527300,57800,57800,57800,57700,11335
20241106,093900,222079951500,57800,57700,57800,57700,14719
20241106,093800,221230360600,57700,57800,57800,57700,15486
20241106,093700,220336202500,57700,57800,57800,57700,11192
20241106,093600,219690066700,57700,57800,57800,57700,14607
20241106,093500,218846394900,57800,57800,57800,57700,8872
20241106,093400,218334066200,57800,57700,57800,57700,15650
20241106,093300,217430507800,57700,57800,57800,57700,10970
20241106,093200,216796959300,57800,57700,57800,57700,12510
20241106,093100,216074342100,57800,57800,57800,57700,12066
20241106,093000,215377499400,57800,57700,57800,57700,15145
20241106,092900,214502507600,57800,57800,57900,57700,91536
20241106,092800,209212079600,57800,57700,57800,57600,104702
20241106,092700,203168647000,57700,57600,57700,57600,17808
20241106,092600,202141719500,57700,57700,57700,57600,19847
20241106,092500,200997487500,57600,57700,57800,57600,47838
20241106,092400,198237292500,57700,57700,57700,57600,88678
20241106,092300,193121528800,57700,57600,57700,57600,23571
20241106,092200,191762943000,57600,57600,57700,57600,17441
20241106,092100,190757730900,57600,57700,57700,57600,105035
20241106,092000,184698176100,57700,57900,57900,57600,169780
20241106,091900,174895662100,57900,57900,57900,57800,22486
20241106,091800,173595221600,57900,57800,57900,57700,36509
20241106,091700,171484383100,57800,57900,57900,57700,120337
20241106,091600,164526433700,57800,57900,57900,57800,11877
20241106,091500,163839269300,57800,57900,57900,57800,45985
20241106,091400,161180075500,57900,57900,58000,57800,120909
20241106,091300,154179274800,57900,58000,58000,57900,25051
20241106,091200,152726779300,58000,57900,58000,57800,89417
20241106,091100,147546691600,57900,57900,58000,57800,183730
20241106,091000,136907826600,57900,57700,57900,57600,275872
20241106,090900,120963182300,57700,57700,57800,57600,58235
20241106,090800,117602535100,57600,57800,57800,57600,213157
20241106,090700,105303405300,57800,57800,57800,57700,33646
20241106,090600,103359511800,57800,57700,57800,57600,52072
20241106,090500,100353187800,57600,57700,57800,57500,184728
20241106,090400,89704880600,57700,57700,57800,57600,202072
20241106,090300,78044678200,57700,57700,57800,57500,254749
20241106,090200,63356210600,57700,57600,57900,57500,238158
20241106,090100,49605533500,57600,57800,57800,57500,255508
20241106,090000,34875184400,57800,57600,57800,57600,604517