stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,184600,972440166600,57500,57500,57500,57500,1057136
20241107,184500,972440166600,57500,57500,57500,57500,0
20241107,184400,972440166600,57500,57500,57500,57500,0
20241107,184300,972440166600,57500,57500,57500,57500,0
20241107,184200,972440166600,57500,57500,57500,57500,0
20241107,184100,972440166600,57500,57500,57500,57500,0
20241107,184000,972440166600,57500,57500,57500,57500,0
20241107,183900,972440166600,57500,57500,57500,57500,0
20241107,183800,972440166600,57500,57500,57500,57500,0
20241107,183700,972440166600,57500,57500,57500,57500,0
20241107,183600,972440166600,57500,57500,57500,57500,0
20241107,183500,972440166600,57500,57500,57500,57500,0
20241107,183400,972440166600,57500,57500,57500,57500,0
20241107,183300,972440166600,57500,57500,57500,57500,0
20241107,183200,972440166600,57500,57500,57500,57500,0
20241107,183100,972440166600,57500,57500,57500,57500,0
20241107,183000,972440166600,57500,57500,57500,57500,0
20241107,182900,972440166600,57500,57500,57500,57500,0
20241107,182800,972440166600,57500,57500,57500,57500,0
20241107,182700,972440166600,57500,57500,57500,57500,0
20241107,182600,972440166600,57500,57500,57500,57500,0
20241107,182500,972440166600,57500,57500,57500,57500,0
20241107,182400,972440166600,57500,57500,57500,57500,0
20241107,182300,972440166600,57500,57500,57500,57500,0
20241107,182200,972440166600,57500,57500,57500,57500,0
20241107,182100,972440166600,57500,57500,57500,57500,0
20241107,182000,972440166600,57500,57500,57500,57500,0
20241107,181900,972440166600,57500,57500,57500,57500,0
20241107,181800,972440166600,57500,57500,57500,57500,0
20241107,181700,972440166600,57500,57500,57500,57500,0
20241107,181600,972440166600,57500,57500,57500,57500,1057136
20241107,181500,972440166600,57500,57500,57500,57500,0
20241107,181400,972440166600,57500,57500,57500,57500,0
20241107,181300,972440166600,57500,57500,57500,57500,0
20241107,181200,972440166600,57500,57500,57500,57500,0
20241107,181100,972440166600,57500,57500,57500,57500,0
20241107,181000,972440166600,57500,57500,57500,57500,0
20241107,180900,972440166600,57500,57500,57500,57500,0
20241107,180800,972440166600,57500,57500,57500,57500,0
20241107,180700,972440166600,57500,57500,57500,57500,0
20241107,180600,972440166600,57500,57500,57500,57500,0
20241107,180500,972440166600,57500,57500,57500,57500,0
20241107,180400,972440166600,57500,57500,57500,57500,0
20241107,180300,972440166600,57500,57500,57500,57500,0
20241107,180200,972440166600,57500,57500,57500,57500,0
20241107,180100,972440166600,57500,57500,57500,57500,0
20241107,180000,972440166600,57500,57500,57500,57500,0
20241107,175900,972440166600,57500,57500,57500,57500,0
20241107,175800,972440166600,57500,57500,57500,57500,0
20241107,175700,972440166600,57500,57500,57500,57500,0
20241107,175600,972440166600,57500,57500,57500,57500,0
20241107,175500,972440166600,57500,57500,57500,57500,0
20241107,175400,972440166600,57500,57500,57500,57500,0
20241107,175300,972440166600,57500,57500,57500,57500,0
20241107,175200,972440166600,57500,57500,57500,57500,0
20241107,175100,972440166600,57500,57500,57500,57500,0
20241107,175000,972440166600,57500,57500,57500,57500,0
20241107,174900,972440166600,57500,57500,57500,57500,0
20241107,174800,972440166600,57500,57500,57500,57500,0
20241107,174700,972440166600,57500,57500,57500,57500,0
20241107,174600,972440166600,57500,57500,57500,57500,1057136
20241107,174500,972440166600,57500,57500,57500,57500,0
20241107,174400,972440166600,57500,57500,57500,57500,0
20241107,174300,972440166600,57500,57500,57500,57500,0
20241107,174200,972440166600,57500,57500,57500,57500,0
20241107,174100,972440166600,57500,57500,57500,57500,0
20241107,174000,972440166600,57500,57500,57500,57500,0
20241107,173900,972440166600,57500,57500,57500,57500,0
20241107,173800,972440166600,57500,57500,57500,57500,0
20241107,173700,972440166600,57500,57500,57500,57500,0
20241107,173600,972440166600,57500,57500,57500,57500,0
20241107,173500,972440166600,57500,57500,57500,57500,0
20241107,173400,972440166600,57500,57500,57500,57500,0
20241107,173300,972440166600,57500,57500,57500,57500,0
20241107,173200,972440166600,57500,57500,57500,57500,0
20241107,173100,972440166600,57500,57500,57500,57500,0
20241107,173000,972440166600,57500,57500,57500,57500,0
20241107,172900,972440166600,57500,57500,57500,57500,0
20241107,172800,972440166600,57500,57500,57500,57500,0
20241107,172700,972440166600,57500,57500,57500,57500,0
20241107,172600,972440166600,57500,57500,57500,57500,0
20241107,172500,972440166600,57500,57500,57500,57500,0
20241107,172400,972440166600,57500,57500,57500,57500,0
20241107,172300,972440166600,57500,57500,57500,57500,0
20241107,172200,972440166600,57500,57500,57500,57500,0
20241107,172100,972440166600,57500,57500,57500,57500,0
20241107,172000,972440166600,57500,57500,57500,57500,0
20241107,171900,972440166600,57500,57500,57500,57500,0
20241107,171800,972440166600,57500,57500,57500,57500,0
20241107,171700,972440166600,57500,57500,57500,57500,0
20241107,171600,972440166600,57500,57500,57500,57500,1057136
20241107,171500,972440166600,57500,57500,57500,57500,0
20241107,171400,972440166600,57500,57500,57500,57500,0
20241107,171300,972440166600,57500,57500,57500,57500,0
20241107,171200,972440166600,57500,57500,57500,57500,0
20241107,171100,972440166600,57500,57500,57500,57500,0
20241107,171000,972440166600,57500,57500,57500,57500,0
20241107,170900,972440166600,57500,57500,57500,57500,0
20241107,170800,972440166600,57500,57500,57500,57500,0
20241107,170700,972440166600,57500,57500,57500,57500,0
20241107,170600,972440166600,57500,57500,57500,57500,0
20241107,170500,972440166600,57500,57500,57500,57500,0
20241107,170400,972440166600,57500,57500,57500,57500,0
20241107,170300,972440166600,57500,57500,57500,57500,0
20241107,170200,972440166600,57500,57500,57500,57500,0
20241107,170100,972440166600,57500,57500,57500,57500,0
20241107,170000,972440166600,57500,57500,57500,57500,0
20241107,165900,972440166600,57500,57500,57500,57500,0
20241107,165800,972440166600,57500,57500,57500,57500,0
20241107,165700,972440166600,57500,57500,57500,57500,0
20241107,165600,972440166600,57500,57500,57500,57500,0
20241107,165500,972440166600,57500,57500,57500,57500,0
20241107,165400,972440166600,57500,57500,57500,57500,0
20241107,165300,972440166600,57500,57500,57500,57500,0
20241107,165200,972440166600,57500,57500,57500,57500,0
20241107,165100,972440166600,57500,57500,57500,57500,0
20241107,165000,972440166600,57500,57500,57500,57500,0
20241107,164900,972440166600,57500,57500,57500,57500,0
20241107,164800,972440166600,57500,57500,57500,57500,0
20241107,164700,972440166600,57500,57500,57500,57500,0
20241107,164600,972440166600,57500,57500,57500,57500,1057136
20241107,164500,972440166600,57500,57500,57500,57500,0
20241107,164400,972440166600,57500,57500,57500,57500,0
20241107,164300,972440166600,57500,57500,57500,57500,0
20241107,164200,972440166600,57500,57500,57500,57500,0
20241107,164100,972440166600,57500,57500,57500,57500,0
20241107,164000,972440166600,57500,57500,57500,57500,0
20241107,163900,972440166600,57500,57500,57500,57500,0
20241107,163800,972440166600,57500,57500,57500,57500,0
20241107,163700,972440166600,57500,57500,57500,57500,0
20241107,163600,972440166600,57500,57500,57500,57500,0
20241107,163500,972440166600,57500,57500,57500,57500,0
20241107,163400,972440166600,57500,57500,57500,57500,0
20241107,163300,972440166600,57500,57500,57500,57500,0
20241107,163200,972440166600,57500,57500,57500,57500,0
20241107,163100,972440166600,57500,57500,57500,57500,0
20241107,163000,972440166600,57500,57500,57500,57500,0
20241107,162900,972440166600,57500,57500,57500,57500,0
20241107,162800,972440166600,57500,57500,57500,57500,0
20241107,162700,972440166600,57500,57500,57500,57500,0
20241107,162600,972440166600,57500,57500,57500,57500,0
20241107,162500,972440166600,57500,57500,57500,57500,0
20241107,162400,972440166600,57500,57500,57500,57500,0
20241107,162300,972440166600,57500,57500,57500,57500,0
20241107,162200,972440166600,57500,57500,57500,57500,0
20241107,162100,972440166600,57500,57500,57500,57500,0
20241107,162000,972440166600,57500,57500,57500,57500,0
20241107,161900,972440166600,57500,57500,57500,57500,0
20241107,161800,972440166600,57500,57500,57500,57500,0
20241107,161700,972440166600,57500,57500,57500,57500,0
20241107,161600,972440166600,57500,57500,57500,57500,1057136
20241107,161500,972440166600,57500,57500,57500,57500,0
20241107,161400,972440166600,57500,57500,57500,57500,0
20241107,161300,972440166600,57500,57500,57500,57500,0
20241107,161200,972440166600,57500,57500,57500,57500,0
20241107,161100,972440166600,57500,57500,57500,57500,0
20241107,161000,972440166600,57500,57500,57500,57500,0
20241107,160900,972440166600,57500,57500,57500,57500,0
20241107,160800,972440166600,57500,57500,57500,57500,0
20241107,160700,972440166600,57500,57500,57500,57500,0
20241107,160600,972440166600,57500,57500,57500,57500,0
20241107,160500,972440166600,57500,57500,57500,57500,0
20241107,160400,972440166600,57500,57500,57500,57500,0
20241107,160300,972440166600,57500,57500,57500,57500,0
20241107,160200,972440166600,57500,57500,57500,57500,0
20241107,160100,972440166600,57500,57500,57500,57500,0
20241107,160000,972440166600,57500,57500,57500,57500,0
20241107,155900,972440166600,57500,57500,57500,57500,0
20241107,155800,972440166600,57500,57500,57500,57500,0
20241107,155700,972440166600,57500,57500,57500,57500,0
20241107,155600,972440166600,57500,57500,57500,57500,0
20241107,155500,972440166600,57500,57500,57500,57500,0
20241107,155400,972440166600,57500,57500,57500,57500,0
20241107,155300,972440166600,57500,57500,57500,57500,0
20241107,155200,972440166600,57500,57500,57500,57500,0
20241107,155100,972440166600,57500,57500,57500,57500,0
20241107,155000,972440166600,57500,57500,57500,57500,0
20241107,154900,972440166600,57500,57500,57500,57500,0
20241107,154800,972440166600,57500,57500,57500,57500,0
20241107,154700,972440166600,57500,57500,57500,57500,0
20241107,154600,972440166600,57500,57500,57500,57500,1057136
20241107,154500,972440166600,57500,57500,57500,57500,0
20241107,154400,972440166600,57500,57500,57500,57500,0
20241107,154300,972440166600,57500,57500,57500,57500,0
20241107,154200,972440166600,57500,57500,57500,57500,0
20241107,154100,972440166600,57500,57500,57500,57500,0
20241107,154000,972440166600,57500,57500,57500,57500,0
20241107,153900,972440166600,57500,57500,57500,57500,0
20241107,153800,972440166600,57500,57500,57500,57500,0
20241107,153700,972440166600,57500,57500,57500,57500,0
20241107,153600,972440166600,57500,57500,57500,57500,0
20241107,153500,972440166600,57500,57500,57500,57500,0
20241107,153400,972440166600,57500,57500,57500,57500,0
20241107,153300,972440166600,57500,57500,57500,57500,0
20241107,153200,972440166600,57500,57500,57500,57500,0
20241107,153100,972440166600,57500,57500,57500,57500,0
20241107,153000,972440166600,57500,57500,57500,57500,1057136
20241107,152900,911654846600,57600,57600,57600,57600,0
20241107,152800,911654846600,57600,57600,57600,57600,0
20241107,152700,911654846600,57600,57600,57600,57600,0
20241107,152600,911654846600,57600,57600,57600,57600,0
20241107,152500,911654846600,57600,57600,57600,57600,0
20241107,152400,911654846600,57600,57600,57600,57600,0
20241107,152300,911654846600,57600,57600,57600,57600,0
20241107,152200,911654846600,57600,57600,57600,57600,0
20241107,152100,911654846600,57600,57600,57600,57600,0
20241107,152000,911654846600,57600,57600,57600,57600,0
20241107,151900,911654846600,57600,57700,57700,57600,75060
20241107,151800,907327152200,57700,57700,57700,57600,28138
20241107,151700,905705115600,57700,57600,57700,57600,30007
20241107,151600,903975462600,57600,57700,57700,57600,27735
20241107,151500,902376643100,57700,57700,57700,57600,16894
20241107,151400,901402514600,57700,57600,57700,57600,19578
20241107,151300,900273925500,57700,57700,57700,57600,14610
20241107,151200,899431622200,57600,57600,57700,57600,25135
20241107,151100,897982070200,57600,57700,57700,57600,20841
20241107,151000,896780683400,57700,57600,57700,57600,21552
20241107,150900,895538112500,57700,57700,57700,57600,12492
20241107,150800,894817926000,57700,57700,57700,57600,8224
20241107,150700,894343612200,57700,57600,57700,57600,11832
20241107,150600,893661407800,57700,57700,57700,57600,16608
20241107,150500,892703644700,57700,57700,57700,57600,8554
20241107,150400,892210204000,57600,57700,57700,57600,9824
20241107,150300,891643694000,57700,57700,57700,57600,6561
20241107,150200,891265280600,57600,57800,57800,57600,125961
20241107,150100,883997575300,57700,57700,57800,57600,148655
20241107,150000,875420420200,57700,57700,57700,57600,17489
20241107,145900,874411621300,57700,57700,57700,57600,14938
20241107,145800,873550224600,57700,57700,57700,57600,16951
20241107,145700,872572902700,57600,57700,57700,57600,13409
20241107,145600,871799799800,57700,57700,57700,57600,7298
20241107,145500,871378856500,57700,57600,57700,57600,9941
20241107,145400,870805829200,57600,57700,57700,57600,11915
20241107,145300,870119118700,57600,57600,57700,57600,15653
20241107,145200,869216567700,57600,57600,57700,57600,13976
20241107,145100,868411094500,57600,57700,57700,57600,16272
20241107,145000,867473173900,57700,57600,57700,57600,12434
20241107,144900,866755977900,57700,57600,57700,57500,255054
20241107,144800,852065527100,57600,57600,57600,57500,7018
20241107,144700,851661475700,57500,57500,57600,57500,9916
20241107,144600,851090840800,57500,57500,57600,57500,11456
20241107,144500,850431754400,57500,57600,57600,57500,15441
20241107,144400,849543414000,57600,57500,57600,57500,12204
20241107,144300,848841230700,57500,57600,57700,57500,214691
20241107,144200,836474980400,57600,57700,57700,57600,10470
20241107,144100,835871656600,57600,57700,57700,57600,10107
20241107,144000,835289193100,57700,57600,57700,57600,11656
20241107,143900,834617537600,57600,57600,57700,57600,6350
20241107,143800,834251518700,57600,57600,57700,57600,6857
20241107,143700,833856281800,57600,57700,57700,57600,19533
20241107,143600,832730591800,57700,57700,57700,57600,22138
20241107,143500,831454919800,57700,57700,57700,57600,6011
20241107,143400,831108448300,57600,57600,57700,57600,11399
20241107,143300,830451624800,57700,57600,57700,57600,16550
20241107,143200,829497161900,57600,57700,57700,57600,7015
20241107,143100,829092828800,57700,57600,57700,57600,5396
20241107,143000,828781781500,57700,57600,57700,57600,11781
20241107,142900,828102908800,57600,57700,57700,57600,8534
20241107,142800,827611057700,57700,57700,57700,57600,5695
20241107,142700,827282825700,57600,57600,57700,57600,9240
20241107,142600,826750167300,57700,57700,57800,57600,144837
20241107,142500,818393513800,57700,57700,57800,57700,15103
20241107,142400,817521872500,57700,57700,57800,57700,5824
20241107,142300,817185639700,57700,57700,57800,57700,6746
20241107,142200,816796081200,57800,57700,57800,57700,11055
20241107,142100,816157971000,57800,57800,57800,57700,6978
20241107,142000,815755048700,57800,57700,57800,57700,6927
20241107,141900,815355067500,57800,57800,57800,57700,6018
20241107,141800,815007426900,57800,57700,57800,57700,9881
20241107,141700,814436694500,57800,57800,57800,57700,6424
20241107,141600,814065749500,57800,57800,57900,57700,141629
20241107,141500,805879535700,57800,57900,57900,57800,13395
20241107,141400,805105055300,57800,57900,57900,57800,9257
20241107,141300,804569671300,57800,57900,57900,57800,6740
20241107,141200,804179846900,57900,57800,57900,57800,8860
20241107,141100,803667611200,57800,57800,57900,57800,6984
20241107,141000,803263459000,57900,57800,57900,57800,6885
20241107,140900,802865334200,57900,57900,57900,57800,6371
20241107,140800,802496866000,57900,57900,57900,57800,7314
20241107,140700,802073939400,57900,57800,57900,57800,5851
20241107,140600,801735580000,57900,57700,57900,57700,92684
20241107,140500,796378675500,57700,57700,57800,57700,8475
20241107,140400,795889209300,57800,57800,57800,57700,12000
20241107,140300,795195692100,57800,57800,57900,57700,68121
20241107,140200,791258225300,57800,57800,57900,57700,89933
20241107,140100,786060059100,57800,57800,57800,57700,7342
20241107,140000,785635917600,57700,57700,57800,57700,10963
20241107,135900,785002803500,57800,57800,57800,57700,5614
20241107,135800,784678616800,57800,57700,57800,57700,8960
20241107,135700,784161055100,57800,57800,57800,57700,10170
20241107,135600,783573590300,57700,57700,57800,57700,6151
20241107,135500,783218288100,57800,57800,57900,57700,92256
20241107,135400,777886074400,57900,57900,57900,57800,22203
20241107,135300,776601960900,57900,57800,57900,57800,17059
20241107,135200,775615242800,57900,57900,57900,57800,6106
20241107,135100,775262037800,57900,57900,57900,57800,8199
20241107,135000,774787807300,57900,57800,57900,57800,9494
20241107,134900,774238494300,57900,57900,57900,57800,6162
20241107,134800,773882017700,57800,57800,57900,57800,7303
20241107,134700,773459587200,57900,57800,57900,57800,6729
20241107,134600,773070270900,57900,57800,57900,57800,6954
20241107,134500,772667988700,57900,57700,57900,57700,112330
20241107,134400,766175343100,57800,57800,57800,57700,7072
20241107,134300,765766867700,57700,57800,57800,57700,11766
20241107,134200,765087392200,57800,57700,57800,57700,11706
20241107,134100,764411438100,57800,57800,57800,57700,55833
20241107,134000,761189317300,57800,57700,57800,57700,13405
20241107,133900,760415433200,57800,57700,57800,57700,11340
20241107,133800,759760491100,57800,57800,57800,57700,14800
20241107,133700,758905838000,57700,57700,57800,57700,18669
20241107,133600,757827301000,57800,57800,57800,57700,66418
20241107,133500,753989798800,57700,57800,57800,57700,13519
20241107,133400,753209123400,57800,57800,57800,57700,7156
20241107,133300,752795838200,57700,57700,57800,57700,12127
20241107,133200,752095614900,57800,57800,57800,57700,9984
20241107,133100,751519143200,57800,57700,57800,57700,23488
20241107,133000,750163460300,57700,57700,57800,57700,9562
20241107,132900,749611289100,57800,57800,57800,57700,9286
20241107,132800,749075136100,57800,57800,57800,57700,8527
20241107,132700,748582706500,57700,57800,57800,57700,7695
20241107,132600,748138285800,57800,57800,57800,57700,8798
20241107,132500,747630342900,57800,57700,57800,57700,5397
20241107,132400,747318601700,57800,57800,57800,57700,8776
20241107,132300,746811787700,57800,57800,57800,57700,11052
20241107,132200,746173658300,57800,57800,57800,57700,3779
20241107,132100,745955366900,57800,57800,57900,57700,21171
20241107,132000,744731751000,57800,57900,57900,57700,72362
20241107,131900,740549513600,57800,57800,57900,57700,25823
20241107,131800,739057015800,57800,57700,57800,57700,7414
20241107,131700,738628788900,57700,57800,57900,57700,74120
20241107,131600,734344493900,57800,57900,57900,57800,11530
20241107,131500,733677666900,57900,57800,57900,57800,14485
20241107,131400,732840170300,57900,57800,57900,57800,8157
20241107,131300,732368351900,57800,57800,57900,57800,7393
20241107,131200,731940730300,57900,57900,57900,57800,4868
20241107,131100,731659021800,57800,57800,57900,57800,9660
20241107,131000,731100281000,57900,57800,57900,57800,8884
20241107,130900,730586019200,57900,57800,57900,57700,96414
20241107,130800,725013115100,57800,57800,57800,57700,11327
20241107,130700,724358878200,57700,57900,58000,57700,233854
20241107,130600,710830147100,57900,57900,58000,57900,14240
20241107,130500,710004674700,58000,58000,58000,57900,7920
20241107,130400,709545700700,57900,58000,58000,57900,6731
20241107,130300,709155366100,58000,58000,58000,57900,12735
20241107,130200,708417008100,57900,58000,58100,57900,50626
20241107,130100,705480747300,58000,58000,58100,57900,218016
20241107,130000,692835938900,58000,58000,58000,57900,8600
20241107,125900,692337335200,57900,58000,58000,57900,10526
20241107,125800,691727229500,58000,58000,58000,57900,13194
20241107,125700,690962753100,57900,58000,58000,57900,10980
20241107,125600,690326475200,58000,57900,58000,57900,12265
20241107,125500,689615448900,57900,58000,58000,57900,10701
20241107,125400,688995078900,57900,57900,58000,57900,9571
20241107,125300,688440316100,58000,58000,58000,57900,11929
20241107,125200,687748709000,57900,58000,58000,57900,10575
20241107,125100,687135933100,58000,58000,58000,57900,14968
20241107,125000,686268120900,58000,57900,58000,57900,9572
20241107,124900,685713246000,58000,57900,58000,57900,11848
20241107,124800,685026484200,58000,58000,58000,57900,8614
20241107,124700,684526978700,58000,58000,58000,57900,10264
20241107,124600,683931855900,57900,58100,58100,57900,92247
20241107,124500,678581935200,58100,58100,58100,58000,10446
20241107,124400,677975516900,58000,58100,58100,58000,14026
20241107,124300,677161453300,58000,58100,58100,58000,12135
20241107,124200,676457049700,58000,58000,58100,57900,98503
20241107,124100,670743629900,58000,58000,58000,57900,11966
20241107,124000,670049930400,58000,57900,58000,57900,7813
20241107,123900,669597023600,58000,58000,58100,57900,65340
20241107,123800,665807423700,58000,58000,58100,57900,159806
20241107,123700,656538772900,58000,58000,58000,57900,13618
20241107,123600,655749397000,58000,58000,58000,57900,10987
20241107,123500,655112567000,58000,57900,58000,57900,10624
20241107,123400,654496901400,58000,57900,58000,57900,9791
20241107,123300,653929553100,58000,58000,58000,57900,8280
20241107,123200,653449401000,58000,57900,58000,57900,5985
20241107,123100,653102394400,58000,58000,58000,57900,19263
20241107,123000,651985789000,57900,57900,58000,57900,20043
20241107,122900,650823411800,58000,57900,58000,57900,16026
20241107,122800,649894124400,58000,58000,58000,57900,6935
20241107,122700,649492181300,58000,57900,58000,57900,20861
20241107,122600,648283696900,58000,57900,58000,57900,8367
20241107,122500,647798615200,57900,57900,58000,57800,68447
20241107,122400,643835050600,57800,57900,57900,57800,10866
20241107,122300,643206209000,57900,57900,57900,57800,7757
20241107,122200,642757252700,57900,57900,57900,57800,10019
20241107,122100,642177603400,57900,57900,58000,57800,89973
20241107,122000,636967678800,57900,57900,58000,57900,11300
20241107,121900,636312722000,57900,58000,58000,57900,12351
20241107,121800,635596739400,57900,58000,58000,57900,15362
20241107,121700,634706668400,58000,57900,58000,57900,6639
20241107,121600,634321741000,57900,57900,58000,57800,66505
20241107,121500,630471412200,57800,57900,57900,57800,10031
20241107,121400,629890717300,57900,57900,57900,57800,11527
20241107,121300,629223593800,57800,57800,57900,57800,8543
20241107,121200,628729331400,57800,57800,57900,57800,6795
20241107,121100,628336190700,57900,57900,57900,57800,6048
20241107,121000,627986122000,57800,57800,57900,57800,16780
20241107,120900,627014664100,57900,57900,57900,57800,20976
20241107,120800,625800844100,57800,57900,57900,57800,9429
20241107,120700,625255103700,57800,57900,57900,57800,9288
20241107,120600,624717722600,57900,57800,57900,57800,8802
20241107,120500,624208463300,57900,57900,57900,57800,8906
20241107,120400,623692926700,57900,57800,57900,57800,10883
20241107,120300,623063370400,57800,57900,57900,57800,8430
20241107,120200,622575532800,57900,57900,57900,57800,11708
20241107,120100,621898112400,57800,57900,57900,57800,8020
20241107,120000,621433875300,57800,57800,57900,57800,12962
20241107,115900,620683712400,57900,57800,57900,57800,12709
20241107,115800,619948521300,57800,57800,57900,57800,9862
20241107,115700,619377987700,57900,57900,57900,57800,9463
20241107,115600,618830535100,57800,57900,57900,57800,7330
20241107,115500,618406529700,57800,57900,57900,57800,11695
20241107,115400,617730147200,57800,57900,57900,57800,18849
20241107,115300,616640306100,57900,57800,57900,57800,15155
20241107,115200,615764024700,57900,57900,57900,57800,8333
20241107,115100,615281866900,57900,57900,57900,57800,10498
20241107,115000,614674323200,57900,57900,58000,57800,44809
20241107,114900,612079407400,58000,57900,58000,57800,56920
20241107,114800,608783000400,57900,58000,58000,57800,69689
20241107,114700,604748135800,57900,57900,58000,57900,23249
20241107,114600,603401559200,58000,58100,58100,57900,40448
20241107,114500,601055552500,58000,58000,58100,57900,143914
20241107,114400,592708147700,58100,58100,58100,58000,10907
20241107,114300,592075073500,58000,58000,58100,58000,17404
20241107,114200,591064693600,58100,58000,58100,57900,219233
20241107,114100,578349333000,58000,58000,58000,57900,15293
20241107,114000,577462490100,58000,57900,58000,57900,9733
20241107,113900,576898293600,57900,58000,58000,57900,13826
20241107,113800,576096657900,58000,58000,58000,57900,8575
20241107,113700,575599445000,58000,58000,58000,57900,18563
20241107,113600,574523132000,58000,57900,58000,57900,9407
20241107,113500,573978071800,57900,58000,58000,57900,8529
20241107,113400,573483860300,57900,57900,58000,57800,134576
20241107,113300,565691653200,57900,57800,57900,57800,9642
20241107,113200,565133968300,57800,58000,58000,57800,156305
20241107,113100,556083352000,57900,58000,58000,57900,14384
20241107,113000,555249361500,57900,57900,58000,57900,14655
20241107,112900,554399964000,58000,58000,58000,57900,14316
20241107,112800,553569866400,58000,57900,58000,57900,33362
20241107,112700,551635159200,57900,57900,58000,57800,269063
20241107,112600,536056051300,57900,57900,57900,57800,10832
20241107,112500,535429070300,57800,57900,57900,57800,9662
20241107,112400,534870338100,57800,57900,57900,57800,16111
20241107,112300,533938055100,57900,57800,57900,57800,18211
20241107,112200,532885026300,57900,57800,57900,57800,17648
20241107,112100,531863486200,57900,57700,57900,57700,153461
20241107,112000,522993684800,57700,57700,57800,57700,7946
20241107,111900,522534910100,57700,57800,57800,57700,7252
20241107,111800,522115918000,57800,57700,57800,57700,7208
20241107,111700,521699703900,57800,57800,57800,57700,6535
20241107,111600,521322360600,57800,57800,57800,57700,5996
20241107,111500,520976052200,57800,57800,57800,57700,11321
20241107,111400,520322047800,57800,57800,57800,57700,8577
20241107,111300,519826658900,57700,57800,57800,57700,9589
20241107,111200,519272766100,57700,57800,57800,57700,6833
20241107,111100,518878135800,57800,57800,57800,57700,9897
20241107,111000,518306473200,57800,57700,57800,57700,6633
20241107,110900,517923407200,57800,57800,57800,57700,8135
20241107,110800,517453844600,57800,57800,57800,57700,15072
20241107,110700,516584024800,57700,57700,57800,57700,8129
20241107,110600,516114806100,57800,57800,57800,57700,4993
20241107,110500,515826505100,57800,57800,57800,57700,10163
20241107,110400,515239994900,57800,57700,57800,57700,8022
20241107,110300,514776939900,57700,57800,57800,57700,21627
20241107,110200,513528848900,57700,57800,57800,57700,8236
20241107,110100,513053398700,57700,57700,57800,57700,6581
20241107,110000,512673533500,57700,57800,57800,57700,11329
20241107,105900,512019392100,57800,57800,57800,57700,10715
20241107,105800,511400793500,57700,57800,57800,57700,5684
20241107,105700,511072762000,57800,57700,57800,57700,6198
20241107,105600,510714931200,57800,57700,57800,57700,8543
20241107,105500,510221787000,57700,57700,57800,57700,8935
20241107,105400,509706103200,57700,57700,57800,57700,18713
20241107,105300,508626276700,57700,57800,57800,57700,9907
20241107,105200,508054392000,57800,57700,57800,57600,58250
20241107,105100,504693277100,57600,57700,57800,57600,85213
20241107,105000,499776427800,57700,57700,57800,57700,17425
20241107,104900,498770523400,57800,57700,57800,57700,11565
20241107,104800,498102202100,57800,57800,57800,57700,8773
20241107,104700,497595495300,57800,57800,57800,57700,5738
20241107,104600,497264086000,57800,57600,57800,57600,102079
20241107,104500,491373827800,57600,57600,57700,57600,7877
20241107,104400,490919631300,57600,57700,57700,57600,10110
20241107,104300,490336599800,57700,57600,57800,57600,99920
20241107,104200,484571059400,57600,57900,57900,57600,184208
20241107,104100,473930982300,57800,57900,57900,57800,21420
20241107,104000,472692404300,57900,57900,57900,57800,12271
20241107,103900,471982096800,57900,57900,57900,57800,17636
20241107,103800,470961190900,57900,57800,57900,57800,22410
20241107,103700,469664036500,57900,57800,57900,57700,59890
20241107,103600,466202026900,57800,57800,57800,57700,23758
20241107,103500,464828914500,57800,57800,57800,57700,14398
20241107,103400,463997234100,57800,57800,57900,57700,126465
20241107,103300,456687199000,57700,57700,57800,57600,53348
20241107,103200,453607743600,57700,57600,57700,57600,78020
20241107,103100,449106301800,57600,57700,57700,57600,9990
20241107,103000,448530192600,57700,57700,57700,57600,7345
20241107,102900,448106993300,57600,57600,57700,57500,87385
20241107,102800,443073654700,57500,57600,57600,57500,6524
20241107,102700,442698149600,57600,57600,57700,57500,51826
20241107,102600,439713019600,57600,57600,57700,57600,7394
20241107,102500,439286963100,57700,57600,57700,57500,104300
20241107,102400,433279350300,57600,57600,57700,57500,129052
20241107,102300,425845264200,57600,57600,57800,57600,145248
20241107,102200,417464494700,57700,57600,57700,57600,21186
20241107,102100,416242280400,57600,57600,57700,57500,129842
20241107,102000,408763520000,57600,57600,57600,57500,9001
20241107,101900,408245289500,57600,57600,57600,57500,18956
20241107,101800,407153965900,57600,57600,57600,57500,14398
20241107,101700,406325093100,57600,57600,57600,57500,17766
20241107,101600,405301960100,57600,57500,57600,57500,14233
20241107,101500,404482502000,57600,57600,57600,57500,20724
20241107,101400,403289313700,57600,57600,57600,57500,28476
20241107,101300,401649234400,57600,57400,57600,57400,183488
20241107,101200,391098424400,57500,57500,57500,57400,6868
20241107,101100,390703957100,57500,57500,57500,57400,11329
20241107,101000,390053218500,57500,57500,57500,57400,9057
20241107,100900,389532976600,57400,57400,57500,57400,5020
20241107,100800,389244646000,57500,57500,57500,57400,6592
20241107,100700,388866047100,57500,57500,57500,57400,14286
20241107,100600,388045675900,57400,57500,57500,57400,6524
20241107,100500,387670748400,57500,57500,57500,57400,7931
20241107,100400,387214961400,57400,57500,57500,57400,11979
20241107,100300,386526752600,57500,57500,57500,57400,10510
20241107,100200,385923054300,57500,57400,57500,57400,8741
20241107,100100,385420951900,57500,57400,57500,57300,48863
20241107,100000,382615928400,57300,57400,57500,57300,18462
20241107,095900,381556322000,57500,57400,57500,57300,90968
20241107,095800,376334668500,57400,57500,57500,57400,10565
20241107,095700,375727725600,57400,57400,57500,57400,9329
20241107,095600,375191993800,57400,57300,57500,57300,153692
20241107,095500,366371284200,57300,57300,57400,57300,58474
20241107,095400,363020355300,57400,57400,57400,57300,7226
20241107,095300,362606137400,57400,57300,57400,57300,26512
20241107,095200,361085601800,57300,57500,57500,57300,108161
20241107,095100,354876539100,57400,57400,57500,57400,12309
20241107,095000,354169594700,57400,57500,57500,57400,10051
20241107,094900,353592056200,57500,57300,57500,57300,132340
20241107,094800,345995852400,57300,57300,57400,57300,31799
20241107,094700,344172328400,57400,57300,57400,57300,28937
20241107,094600,342512210000,57300,57400,57400,57300,66119
20241107,094500,338719017500,57400,57400,57500,57300,106339
20241107,094400,332615805500,57500,57600,57600,57300,234559
20241107,094300,319141512300,57500,57500,57600,57500,16563
20241107,094200,318188473800,57600,57600,57600,57500,14221
20241107,094100,317370494400,57600,57600,57600,57500,26971
20241107,094000,315817502400,57600,57600,57700,57500,198843
20241107,093900,304363659200,57700,57700,57700,57600,40792
20241107,093800,302013449700,57600,57600,57700,57600,16572
20241107,093700,301057973800,57700,57700,57800,57600,43671
20241107,093600,298538149000,57700,57700,57800,57700,30703
20241107,093500,296766265900,57700,57700,57800,57700,110618
20241107,093400,290383436400,57700,57800,57800,57700,23838
20241107,093300,289007100300,57800,57800,57800,57700,40320
20241107,093200,286678775300,57800,57800,57800,57700,79012
20241107,093100,282117508700,57700,57700,57800,57700,34542
20241107,093000,280123343300,57800,57800,57900,57700,112395
20241107,092900,273624666900,57900,57800,57900,57800,55309
20241107,092800,270425512800,57900,57800,57900,57700,71055
20241107,092700,266316492400,57800,57800,57900,57800,98871
20241107,092600,260600671700,57800,57800,57900,57700,121899
20241107,092500,253554859300,57900,57800,57900,57800,72483
20241107,092400,249363275000,57900,57500,57900,57500,377059
20241107,092300,227632452100,57500,57700,57700,57500,77411
20241107,092200,223175668300,57700,57600,57700,57600,15806
20241107,092100,222264619600,57700,57600,57700,57500,171344
20241107,092000,212393179600,57700,57700,57800,57600,120652
20241107,091900,205431482500,57700,57700,57700,57600,29669
20241107,091800,203720786000,57700,57700,57800,57600,175782
20241107,091700,193578501600,57700,57600,57700,57500,42867
20241107,091600,191108443500,57600,57700,57700,57500,70897
20241107,091500,187022913600,57700,57600,57700,57500,102639
20241107,091400,181110913800,57600,57700,57700,57500,126999
20241107,091300,173798162100,57700,57800,57800,57600,173073
20241107,091200,163805348000,57800,57700,57900,57600,348716
20241107,091100,143660014500,57700,57500,57700,57400,274236
20241107,091000,127857367700,57500,57400,57500,57300,165020
20241107,090900,118383377200,57400,57000,57400,56900,180634
20241107,090800,108058858600,57000,57000,57100,56900,93764
20241107,090700,102713480000,57100,56900,57200,56800,201404
20241107,090600,91231370000,56900,57000,57000,56900,113866
20241107,090500,84751159000,56900,57000,57000,56900,46705
20241107,090400,82092169500,57000,57000,57100,56900,190330
20241107,090300,71248017900,57000,57200,57200,57000,213783
20241107,090200,59054114800,57100,57300,57300,57100,118885
20241107,090100,52252761600,57300,57200,57400,57100,187724
20241107,090000,41504753900,57200,56900,57300,56800,698408