stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,184600,774078075400,57000,57000,57000,57000,885838
20241108,184500,774078075400,57000,57000,57000,57000,0
20241108,184400,774078075400,57000,57000,57000,57000,0
20241108,184300,774078075400,57000,57000,57000,57000,0
20241108,184200,774078075400,57000,57000,57000,57000,0
20241108,184100,774078075400,57000,57000,57000,57000,0
20241108,184000,774078075400,57000,57000,57000,57000,0
20241108,183900,774078075400,57000,57000,57000,57000,0
20241108,183800,774078075400,57000,57000,57000,57000,0
20241108,183700,774078075400,57000,57000,57000,57000,0
20241108,183600,774078075400,57000,57000,57000,57000,0
20241108,183500,774078075400,57000,57000,57000,57000,0
20241108,183400,774078075400,57000,57000,57000,57000,0
20241108,183300,774078075400,57000,57000,57000,57000,0
20241108,183200,774078075400,57000,57000,57000,57000,0
20241108,183100,774078075400,57000,57000,57000,57000,0
20241108,183000,774078075400,57000,57000,57000,57000,0
20241108,182900,774078075400,57000,57000,57000,57000,0
20241108,182800,774078075400,57000,57000,57000,57000,0
20241108,182700,774078075400,57000,57000,57000,57000,0
20241108,182600,774078075400,57000,57000,57000,57000,0
20241108,182500,774078075400,57000,57000,57000,57000,0
20241108,182400,774078075400,57000,57000,57000,57000,0
20241108,182300,774078075400,57000,57000,57000,57000,0
20241108,182200,774078075400,57000,57000,57000,57000,0
20241108,182100,774078075400,57000,57000,57000,57000,0
20241108,182000,774078075400,57000,57000,57000,57000,0
20241108,181900,774078075400,57000,57000,57000,57000,0
20241108,181800,774078075400,57000,57000,57000,57000,0
20241108,181700,774078075400,57000,57000,57000,57000,0
20241108,181600,774078075400,57000,57000,57000,57000,885838
20241108,181500,774078075400,57000,57000,57000,57000,0
20241108,181400,774078075400,57000,57000,57000,57000,0
20241108,181300,774078075400,57000,57000,57000,57000,0
20241108,181200,774078075400,57000,57000,57000,57000,0
20241108,181100,774078075400,57000,57000,57000,57000,0
20241108,181000,774078075400,57000,57000,57000,57000,0
20241108,180900,774078075400,57000,57000,57000,57000,0
20241108,180800,774078075400,57000,57000,57000,57000,0
20241108,180700,774078075400,57000,57000,57000,57000,0
20241108,180600,774078075400,57000,57000,57000,57000,0
20241108,180500,774078075400,57000,57000,57000,57000,0
20241108,180400,774078075400,57000,57000,57000,57000,0
20241108,180300,774078075400,57000,57000,57000,57000,0
20241108,180200,774078075400,57000,57000,57000,57000,0
20241108,180100,774078075400,57000,57000,57000,57000,0
20241108,180000,774078075400,57000,57000,57000,57000,0
20241108,175900,774078075400,57000,57000,57000,57000,0
20241108,175800,774078075400,57000,57000,57000,57000,0
20241108,175700,774078075400,57000,57000,57000,57000,0
20241108,175600,774078075400,57000,57000,57000,57000,0
20241108,175500,774078075400,57000,57000,57000,57000,0
20241108,175400,774078075400,57000,57000,57000,57000,0
20241108,175300,774078075400,57000,57000,57000,57000,0
20241108,175200,774078075400,57000,57000,57000,57000,0
20241108,175100,774078075400,57000,57000,57000,57000,0
20241108,175000,774078075400,57000,57000,57000,57000,0
20241108,174900,774078075400,57000,57000,57000,57000,0
20241108,174800,774078075400,57000,57000,57000,57000,0
20241108,174700,774078075400,57000,57000,57000,57000,0
20241108,174600,774078075400,57000,57000,57000,57000,885838
20241108,174500,774078075400,57000,57000,57000,57000,0
20241108,174400,774078075400,57000,57000,57000,57000,0
20241108,174300,774078075400,57000,57000,57000,57000,0
20241108,174200,774078075400,57000,57000,57000,57000,0
20241108,174100,774078075400,57000,57000,57000,57000,0
20241108,174000,774078075400,57000,57000,57000,57000,0
20241108,173900,774078075400,57000,57000,57000,57000,0
20241108,173800,774078075400,57000,57000,57000,57000,0
20241108,173700,774078075400,57000,57000,57000,57000,0
20241108,173600,774078075400,57000,57000,57000,57000,0
20241108,173500,774078075400,57000,57000,57000,57000,0
20241108,173400,774078075400,57000,57000,57000,57000,0
20241108,173300,774078075400,57000,57000,57000,57000,0
20241108,173200,774078075400,57000,57000,57000,57000,0
20241108,173100,774078075400,57000,57000,57000,57000,0
20241108,173000,774078075400,57000,57000,57000,57000,0
20241108,172900,774078075400,57000,57000,57000,57000,0
20241108,172800,774078075400,57000,57000,57000,57000,0
20241108,172700,774078075400,57000,57000,57000,57000,0
20241108,172600,774078075400,57000,57000,57000,57000,0
20241108,172500,774078075400,57000,57000,57000,57000,0
20241108,172400,774078075400,57000,57000,57000,57000,0
20241108,172300,774078075400,57000,57000,57000,57000,0
20241108,172200,774078075400,57000,57000,57000,57000,0
20241108,172100,774078075400,57000,57000,57000,57000,0
20241108,172000,774078075400,57000,57000,57000,57000,0
20241108,171900,774078075400,57000,57000,57000,57000,0
20241108,171800,774078075400,57000,57000,57000,57000,0
20241108,171700,774078075400,57000,57000,57000,57000,0
20241108,171600,774078075400,57000,57000,57000,57000,885838
20241108,171500,774078075400,57000,57000,57000,57000,0
20241108,171400,774078075400,57000,57000,57000,57000,0
20241108,171300,774078075400,57000,57000,57000,57000,0
20241108,171200,774078075400,57000,57000,57000,57000,0
20241108,171100,774078075400,57000,57000,57000,57000,0
20241108,171000,774078075400,57000,57000,57000,57000,0
20241108,170900,774078075400,57000,57000,57000,57000,0
20241108,170800,774078075400,57000,57000,57000,57000,0
20241108,170700,774078075400,57000,57000,57000,57000,0
20241108,170600,774078075400,57000,57000,57000,57000,0
20241108,170500,774078075400,57000,57000,57000,57000,0
20241108,170400,774078075400,57000,57000,57000,57000,0
20241108,170300,774078075400,57000,57000,57000,57000,0
20241108,170200,774078075400,57000,57000,57000,57000,0
20241108,170100,774078075400,57000,57000,57000,57000,0
20241108,170000,774078075400,57000,57000,57000,57000,0
20241108,165900,774078075400,57000,57000,57000,57000,0
20241108,165800,774078075400,57000,57000,57000,57000,0
20241108,165700,774078075400,57000,57000,57000,57000,0
20241108,165600,774078075400,57000,57000,57000,57000,0
20241108,165500,774078075400,57000,57000,57000,57000,0
20241108,165400,774078075400,57000,57000,57000,57000,0
20241108,165300,774078075400,57000,57000,57000,57000,0
20241108,165200,774078075400,57000,57000,57000,57000,0
20241108,165100,774078075400,57000,57000,57000,57000,0
20241108,165000,774078075400,57000,57000,57000,57000,0
20241108,164900,774078075400,57000,57000,57000,57000,0
20241108,164800,774078075400,57000,57000,57000,57000,0
20241108,164700,774078075400,57000,57000,57000,57000,0
20241108,164600,774078075400,57000,57000,57000,57000,885838
20241108,164500,774078075400,57000,57000,57000,57000,0
20241108,164400,774078075400,57000,57000,57000,57000,0
20241108,164300,774078075400,57000,57000,57000,57000,0
20241108,164200,774078075400,57000,57000,57000,57000,0
20241108,164100,774078075400,57000,57000,57000,57000,0
20241108,164000,774078075400,57000,57000,57000,57000,0
20241108,163900,774078075400,57000,57000,57000,57000,0
20241108,163800,774078075400,57000,57000,57000,57000,0
20241108,163700,774078075400,57000,57000,57000,57000,0
20241108,163600,774078075400,57000,57000,57000,57000,0
20241108,163500,774078075400,57000,57000,57000,57000,0
20241108,163400,774078075400,57000,57000,57000,57000,0
20241108,163300,774078075400,57000,57000,57000,57000,0
20241108,163200,774078075400,57000,57000,57000,57000,0
20241108,163100,774078075400,57000,57000,57000,57000,0
20241108,163000,774078075400,57000,57000,57000,57000,0
20241108,162900,774078075400,57000,57000,57000,57000,0
20241108,162800,774078075400,57000,57000,57000,57000,0
20241108,162700,774078075400,57000,57000,57000,57000,0
20241108,162600,774078075400,57000,57000,57000,57000,0
20241108,162500,774078075400,57000,57000,57000,57000,0
20241108,162400,774078075400,57000,57000,57000,57000,0
20241108,162300,774078075400,57000,57000,57000,57000,0
20241108,162200,774078075400,57000,57000,57000,57000,0
20241108,162100,774078075400,57000,57000,57000,57000,0
20241108,162000,774078075400,57000,57000,57000,57000,0
20241108,161900,774078075400,57000,57000,57000,57000,0
20241108,161800,774078075400,57000,57000,57000,57000,0
20241108,161700,774078075400,57000,57000,57000,57000,0
20241108,161600,774078075400,57000,57000,57000,57000,885838
20241108,161500,774078075400,57000,57000,57000,57000,0
20241108,161400,774078075400,57000,57000,57000,57000,0
20241108,161300,774078075400,57000,57000,57000,57000,0
20241108,161200,774078075400,57000,57000,57000,57000,0
20241108,161100,774078075400,57000,57000,57000,57000,0
20241108,161000,774078075400,57000,57000,57000,57000,0
20241108,160900,774078075400,57000,57000,57000,57000,0
20241108,160800,774078075400,57000,57000,57000,57000,0
20241108,160700,774078075400,57000,57000,57000,57000,0
20241108,160600,774078075400,57000,57000,57000,57000,0
20241108,160500,774078075400,57000,57000,57000,57000,0
20241108,160400,774078075400,57000,57000,57000,57000,0
20241108,160300,774078075400,57000,57000,57000,57000,0
20241108,160200,774078075400,57000,57000,57000,57000,0
20241108,160100,774078075400,57000,57000,57000,57000,0
20241108,160000,774078075400,57000,57000,57000,57000,0
20241108,155900,774078075400,57000,57000,57000,57000,0
20241108,155800,774078075400,57000,57000,57000,57000,0
20241108,155700,774078075400,57000,57000,57000,57000,0
20241108,155600,774078075400,57000,57000,57000,57000,0
20241108,155500,774078075400,57000,57000,57000,57000,0
20241108,155400,774078075400,57000,57000,57000,57000,0
20241108,155300,774078075400,57000,57000,57000,57000,0
20241108,155200,774078075400,57000,57000,57000,57000,0
20241108,155100,774078075400,57000,57000,57000,57000,0
20241108,155000,774078075400,57000,57000,57000,57000,0
20241108,154900,774078075400,57000,57000,57000,57000,0
20241108,154800,774078075400,57000,57000,57000,57000,0
20241108,154700,774078075400,57000,57000,57000,57000,0
20241108,154600,774078075400,57000,57000,57000,57000,885838
20241108,154500,774078075400,57000,57000,57000,57000,0
20241108,154400,774078075400,57000,57000,57000,57000,0
20241108,154300,774078075400,57000,57000,57000,57000,0
20241108,154200,774078075400,57000,57000,57000,57000,0
20241108,154100,774078075400,57000,57000,57000,57000,0
20241108,154000,774078075400,57000,57000,57000,57000,0
20241108,153900,774078075400,57000,57000,57000,57000,0
20241108,153800,774078075400,57000,57000,57000,57000,0
20241108,153700,774078075400,57000,57000,57000,57000,0
20241108,153600,774078075400,57000,57000,57000,57000,0
20241108,153500,774078075400,57000,57000,57000,57000,0
20241108,153400,774078075400,57000,57000,57000,57000,0
20241108,153300,774078075400,57000,57000,57000,57000,0
20241108,153200,774078075400,57000,57000,57000,57000,0
20241108,153100,774078075400,57000,57000,57000,57000,0
20241108,153000,774078075400,57000,57000,57000,57000,885838
20241108,152900,723585309400,57100,57100,57100,57100,0
20241108,152800,723585309400,57100,57100,57100,57100,0
20241108,152700,723585309400,57100,57100,57100,57100,0
20241108,152600,723585309400,57100,57100,57100,57100,0
20241108,152500,723585309400,57100,57100,57100,57100,0
20241108,152400,723585309400,57100,57100,57100,57100,0
20241108,152300,723585309400,57100,57100,57100,57100,0
20241108,152200,723585309400,57100,57100,57100,57100,0
20241108,152100,723585309400,57100,57100,57100,57100,0
20241108,152000,723585309400,57100,57100,57100,57100,0
20241108,151900,723585309400,57100,57100,57200,57100,153249
20241108,151800,714833484600,57100,57200,57200,57100,47704
20241108,151700,712108263800,57200,57200,57200,57100,32988
20241108,151600,710223373600,57200,57200,57200,57100,24230
20241108,151500,708838332800,57200,57200,57200,57100,20435
20241108,151400,707670328200,57200,57100,57200,57000,257283
20241108,151300,692980235800,57100,57100,57100,57000,27993
20241108,151200,691382919400,57000,57100,57100,57000,20048
20241108,151100,690239289300,57100,57100,57100,57000,19839
20241108,151000,689107238600,57100,57100,57100,57000,33984
20241108,150900,687167403100,57100,57100,57100,57000,27743
20241108,150800,685584912300,57100,57100,57100,57000,17454
20241108,150700,684589060000,57100,57100,57100,57000,18651
20241108,150600,683524633300,57100,57100,57100,57000,24602
20241108,150500,682120315400,57100,57100,57200,57000,79031
20241108,150400,677607539900,57100,57100,57200,57000,78004
20241108,150300,673153683700,57100,57200,57200,57000,397740
20241108,150200,650445987800,57100,57200,57200,57100,104946
20241108,150100,644453347900,57200,57200,57200,57100,19092
20241108,150000,643362764500,57200,57100,57200,57100,7387
20241108,145900,642940734100,57100,57300,57300,57100,143413
20241108,145800,634738622600,57200,57200,57300,57200,15942
20241108,145700,633826451000,57200,57300,57300,57200,26944
20241108,145600,632284766900,57300,57200,57300,57200,61420
20241108,145500,628771077600,57200,57300,57300,57200,11182
20241108,145400,628130867600,57200,57300,57300,57200,13978
20241108,145300,627330904300,57200,57300,57300,57200,13406
20241108,145200,626563279100,57200,57200,57300,57200,15146
20241108,145100,625695707900,57300,57300,57300,57200,13652
20241108,145000,624914154400,57300,57300,57300,57200,65154
20241108,144900,621182487500,57300,57300,57300,57200,15683
20241108,144800,620284316900,57200,57300,57300,57200,6422
20241108,144700,619916655900,57300,57200,57300,57200,9437
20241108,144600,619376567200,57300,57300,57300,57200,6909
20241108,144500,618981010000,57300,57300,57400,57200,60361
20241108,144400,615522500100,57300,57300,57300,57200,74940
20241108,144300,611230017100,57300,57200,57300,57200,23598
20241108,144200,609878578200,57300,57300,57300,57200,8056
20241108,144100,609417120200,57300,57200,57300,57200,70368
20241108,144000,605385412400,57200,57300,57300,57200,6230
20241108,143900,605028801700,57300,57200,57300,57200,118353
20241108,143800,598257309300,57200,57300,57300,57200,6737
20241108,143700,597871660600,57200,57300,57300,57200,10264
20241108,143600,597284160700,57200,57300,57300,57200,17857
20241108,143500,596262337900,57300,57200,57300,57200,5030
20241108,143400,595974316000,57300,57300,57300,57200,9922
20241108,143300,595405954900,57300,57300,57300,57200,8002
20241108,143200,594947767600,57200,57200,57300,57200,6421
20241108,143100,594580126700,57300,57300,57400,57200,32494
20241108,143000,592718237800,57400,57300,57400,57200,74859
20241108,142900,588429884100,57300,57300,57300,57200,14528
20241108,142800,587598118500,57300,57300,57300,57200,13549
20241108,142700,586822172600,57300,57400,57400,57200,93646
20241108,142600,581456078800,57400,57400,57400,57300,9488
20241108,142500,580912189200,57400,57300,57400,57200,146060
20241108,142400,572543262500,57300,57300,57300,57200,15960
20241108,142300,571629471900,57300,57300,57300,57200,22783
20241108,142200,570325921100,57200,57200,57300,57200,7005
20241108,142100,569925015000,57300,57300,57300,57200,8174
20241108,142000,569457062900,57200,57300,57300,57200,20782
20241108,141900,568268005800,57300,57200,57300,57200,7111
20241108,141800,567860940300,57200,57200,57300,57200,6324
20241108,141700,567498879900,57300,57300,57300,57200,87752
20241108,141600,562470909600,57200,57300,57400,57200,110403
20241108,141500,556144940800,57400,57400,57400,57300,21841
20241108,141400,554892109300,57300,57400,57400,57300,10794
20241108,141300,554273168400,57400,57400,57400,57300,10975
20241108,141200,553643900400,57400,57400,57400,57300,12302
20241108,141100,552938783600,57400,57400,57400,57300,15972
20241108,141000,552023263200,57300,57300,57400,57300,13625
20241108,140900,551242017100,57300,57400,57400,57300,20147
20241108,140800,550087417600,57300,57400,57400,57300,11487
20241108,140700,549429017200,57300,57400,57400,57300,14452
20241108,140600,548600058100,57400,57400,57400,57300,8431
20241108,140500,548116786300,57300,57300,57400,57300,7718
20241108,140400,547674306300,57400,57300,57400,57300,4455
20241108,140300,547418847900,57400,57300,57400,57200,51971
20241108,140200,544440744200,57300,57300,57400,57200,21583
20241108,140100,543204131700,57300,57300,57400,57200,74417
20241108,140000,538940180600,57300,57300,57400,57200,59047
20241108,135900,535556648100,57300,57400,57500,57300,118619
20241108,135800,528748870300,57500,57500,57500,57400,9929
20241108,135700,528178846100,57500,57200,57500,57200,83580
20241108,135600,523387704000,57300,57300,57400,57200,159065
20241108,135500,514275084100,57400,57400,57500,57300,324571
20241108,135400,495645222900,57500,57500,57500,57400,11293
20241108,135300,494996393400,57500,57500,57600,57400,56885
20241108,135200,491725896400,57600,57600,57600,57500,53829
20241108,135100,488630663900,57500,57600,57600,57400,296559
20241108,135000,471578518000,57600,57500,57600,57500,14376
20241108,134900,470751615300,57500,57600,57600,57500,8395
20241108,134800,470268493800,57500,57500,57600,57500,10994
20241108,134700,469635976500,57600,57500,57600,57500,52683
20241108,134600,466602003300,57500,57600,57600,57500,7712
20241108,134500,466158286500,57500,57500,57600,57500,13221
20241108,134400,465397649500,57500,57500,57600,57500,8300
20241108,134300,464920134400,57600,57500,57600,57500,13742
20241108,134200,464129086500,57600,57600,57600,57500,5437
20241108,134100,463816166200,57600,57600,57600,57500,17503
20241108,134000,462808745200,57600,57500,57600,57500,10356
20241108,133900,462213004200,57600,57600,57600,57500,5895
20241108,133800,461873725300,57600,57700,57700,57500,62778
20241108,133700,458258490600,57600,57600,57700,57600,7255
20241108,133600,457840566600,57600,57500,57700,57500,53301
20241108,133500,454770390500,57500,57600,57600,57500,12431
20241108,133400,454054980800,57600,57600,57600,57500,3416
20241108,133300,453858377700,57600,57600,57600,57500,14859
20241108,133200,453002904700,57600,57700,57700,57500,82946
20241108,133100,448225171700,57700,57700,57700,57600,3715
20241108,133000,448010936100,57700,57700,57800,57600,73610
20241108,132900,443763790800,57600,57600,57700,57500,78502
20241108,132800,439242088900,57600,57600,57600,57500,18315
20241108,132700,438187972100,57600,57500,57600,57500,4799
20241108,132600,437911808800,57600,57500,57600,57500,9790
20241108,132500,437348738000,57600,57600,57600,57500,9260
20241108,132400,436815904100,57600,57500,57600,57500,10567
20241108,132300,436207975400,57600,57500,57600,57500,5361
20241108,132200,435899446900,57500,57600,57600,57500,10900
20241108,132100,435272285900,57600,57600,57600,57500,5289
20241108,132000,434967821100,57500,57600,57600,57500,10857
20241108,131900,434343109300,57600,57600,57700,57500,106224
20241108,131800,428224812500,57600,57700,57700,57600,9491
20241108,131700,427677876300,57600,57700,57700,57600,5918
20241108,131600,427336822200,57700,57600,57700,57600,8820
20241108,131500,426828522100,57600,57700,57700,57600,5600
20241108,131400,426505776400,57700,57600,57700,57600,13354
20241108,131300,425736314500,57600,57600,57700,57600,9438
20241108,131200,425192546700,57700,57600,57700,57500,117935
20241108,131100,418399388700,57600,57500,57600,57500,9426
20241108,131000,417856889100,57600,57500,57600,57500,11719
20241108,130900,417182654400,57600,57500,57600,57500,5965
20241108,130800,416839274100,57600,57600,57600,57500,12152
20241108,130700,416140017700,57600,57500,57600,57500,10295
20241108,130600,415547364000,57600,57600,57600,57500,10854
20241108,130500,414923037500,57500,57500,57600,57500,5317
20241108,130400,414617196500,57600,57500,57600,57500,9192
20241108,130300,414088252900,57500,57600,57600,57500,8614
20241108,130200,413592683100,57500,57500,57600,57500,9284
20241108,130100,413058471800,57600,57600,57600,57500,7840
20241108,130000,412607282100,57600,57600,57600,57500,13342
20241108,125900,411839462600,57600,57600,57600,57500,8604
20241108,125800,411343999700,57500,57700,57700,57500,98938
20241108,125700,405646097800,57600,57600,57700,57600,10990
20241108,125600,405012991400,57600,57500,57600,57500,123521
20241108,125500,397898666700,57500,57600,57600,57500,13524
20241108,125400,397120472700,57500,57500,57600,57500,11196
20241108,125300,396476629900,57500,57500,57600,57500,6624
20241108,125200,396095619800,57600,57600,57700,57500,148820
20241108,125100,387524112600,57600,57600,57700,57600,13392
20241108,125000,386752703800,57700,57600,57700,57600,2666
20241108,124900,386599034200,57700,57700,57700,57600,3846
20241108,124800,386377409100,57700,57700,57700,57600,6347
20241108,124700,386011681900,57600,57700,57700,57600,3159
20241108,124600,385829643700,57700,57600,57700,57600,8879
20241108,124500,385318093300,57600,57600,57700,57600,5196
20241108,124400,385018655700,57700,57600,57700,57600,3516
20241108,124300,384816028900,57700,57600,57700,57600,2434
20241108,124200,384675720500,57700,57600,57700,57600,7490
20241108,124100,384243857800,57600,57700,57700,57600,4105
20241108,124000,384007299800,57700,57600,57700,57600,7003
20241108,123900,383603536800,57600,57700,57700,57600,22540
20241108,123800,382304584100,57700,57600,57700,57600,5866
20241108,123700,381966470700,57600,57600,57700,57600,6138
20241108,123600,381612786200,57700,57600,57700,57600,3679
20241108,123500,381400751900,57600,57700,57700,57600,6349
20241108,123400,381034714500,57700,57700,57700,57600,6639
20241108,123300,380651966100,57600,57700,57800,57600,93354
20241108,123200,375267042800,57700,57800,57800,57700,47654
20241108,123100,372517313600,57700,57700,57800,57700,15563
20241108,123000,371619236400,57700,57800,57800,57700,16592
20241108,122900,370661673400,57700,57700,57800,57700,16863
20241108,122800,369688575000,57700,57700,57800,57700,9765
20241108,122700,369124974300,57800,57700,57800,57700,5517
20241108,122600,368806530800,57700,57700,57800,57700,6771
20241108,122500,368415582000,57700,57700,57800,57700,30541
20241108,122400,366653236800,57800,57700,57800,57700,19913
20241108,122300,365503846100,57800,57700,57800,57700,7968
20241108,122200,365043841000,57700,57800,57800,57700,3931
20241108,122100,364816902100,57700,57700,57800,57700,29425
20241108,122000,363118511900,57700,57700,57800,57700,4626
20241108,121900,362851379400,57800,57700,57800,57700,5695
20241108,121800,362522565200,57800,57700,57800,57700,6425
20241108,121700,362151687800,57700,57700,57800,57700,5753
20241108,121600,361819587800,57800,57700,57800,57700,5660
20241108,121500,361492908300,57800,57700,57800,57700,5040
20241108,121400,361201955700,57800,57700,57800,57700,2488
20241108,121300,361058270100,57800,57700,57800,57700,4049
20241108,121200,360824493300,57700,57800,57800,57700,4522
20241108,121100,360563351400,57800,57800,57800,57700,6512
20241108,121000,360187479200,57800,57800,57800,57700,4485
20241108,120900,359928399400,57800,57800,57800,57700,4837
20241108,120800,359649202400,57800,57800,57800,57700,1892
20241108,120700,359539938600,57800,57800,57800,57700,4754
20241108,120600,359265401600,57700,57800,57800,57700,3712
20241108,120500,359051133600,57700,57700,57800,57700,3401
20241108,120400,358854782000,57800,57800,57800,57700,9050
20241108,120300,358332447500,57800,57700,57800,57700,4028
20241108,120200,358099893800,57800,57800,57800,57700,3887
20241108,120100,357875441100,57700,57700,57800,57700,3856
20241108,120000,357652734800,57800,57800,57800,57700,5770
20241108,115900,357319577800,57800,57800,57800,57700,4685
20241108,115800,357049011700,57700,57800,57800,57700,4299
20241108,115700,356800768400,57800,57800,57800,57700,3256
20241108,115600,356612724600,57700,57800,57800,57700,3797
20241108,115500,356393389000,57700,57800,57900,57700,120724
20241108,115400,349415724200,57900,57800,57900,57800,13537
20241108,115300,348633104100,57900,57800,57900,57800,14733
20241108,115200,347781499700,57800,57800,57900,57800,52151
20241108,115100,344767099900,57800,57800,57900,57800,10901
20241108,115000,344136972400,57900,57800,57900,57800,2445
20241108,114900,343995597200,57800,57800,57900,57800,3474
20241108,114800,343794697600,57800,57800,57900,57800,2222
20241108,114700,343666162000,57900,57900,57900,57800,2247
20241108,114600,343536205900,57900,57800,57900,57800,1902
20241108,114500,343426190700,57900,57900,57900,57800,3279
20241108,114400,343236591500,57800,57900,57900,57800,6523
20241108,114300,342859221200,57900,57900,57900,57800,10769
20241108,114200,342236287000,57900,57900,57900,57800,10177
20241108,114100,341647143700,57900,57900,57900,57800,4468
20241108,114000,341388631600,57800,57900,57900,57800,14320
20241108,113900,340559793700,57900,57800,57900,57800,11503
20241108,113800,339894340600,57800,57900,58000,57800,209411
20241108,113700,327768586500,57900,57900,58000,57900,5247
20241108,113600,327464737500,57900,58000,58000,57900,7926
20241108,113500,327005348000,57900,57900,58000,57900,4722
20241108,113400,326731798100,57900,58000,58000,57900,8004
20241108,113300,326268085300,57900,58000,58000,57900,3386
20241108,113200,326071923700,58000,58000,58100,57900,143406
20241108,113100,317754725300,58000,58100,58100,58000,4361
20241108,113000,317501710200,58100,58000,58100,58000,6582
20241108,112900,317119862800,58100,58000,58100,58000,5451
20241108,112800,316803596000,58100,58100,58100,58000,10003
20241108,112700,316223012000,58000,58000,58100,58000,8144
20241108,112600,315750397300,58000,58000,58100,58000,5988
20241108,112500,315402967900,58000,58000,58100,58000,10496
20241108,112400,314793935000,58000,58000,58100,58000,4545
20241108,112300,314530285100,58000,58000,58100,58000,5164
20241108,112200,314230556100,58000,58100,58100,58000,7620
20241108,112100,313788216800,58100,58000,58100,58000,4966
20241108,112000,313500107300,58100,58000,58100,58000,7077
20241108,111900,313089564000,58100,58000,58100,58000,9997
20241108,111800,312509437600,58000,58000,58100,58000,5764
20241108,111700,312174976000,58100,58000,58100,58000,3062
20241108,111600,311997296900,58000,58000,58100,58000,5379
20241108,111500,311685018000,58100,58000,58100,58000,12127
20241108,111400,310981493000,58100,58000,58100,58000,5828
20241108,111300,310643337300,58000,58000,58100,58000,6308
20241108,111200,310277157000,58100,58000,58100,58000,6619
20241108,111100,309893073200,58000,58100,58100,58000,18766
20241108,111000,308804436400,58100,58000,58100,58000,6671
20241108,110900,308417298400,58100,58100,58100,58000,7690
20241108,110800,307970869300,58100,58100,58100,58000,14729
20241108,110700,307116321700,58100,58000,58100,58000,6732
20241108,110600,306725654100,58000,58000,58100,58000,9115
20241108,110500,306196443800,58000,58100,58100,58000,11974
20241108,110400,305501788400,58100,58000,58100,58000,9682
20241108,110300,304940068800,58000,58100,58100,58000,6848
20241108,110200,304542734200,58100,58100,58100,58000,6064
20241108,110100,304190890500,58100,58100,58100,58000,11801
20241108,110000,303506125000,58000,58100,58100,58000,14626
20241108,105900,302657610800,58100,58000,58100,58000,6210
20241108,105800,302297224700,58000,58000,58100,58000,7395
20241108,105700,301868270500,58000,58000,58100,58000,9446
20241108,105600,301319971800,58000,58000,58100,58000,17550
20241108,105500,300301909800,58100,58000,58100,58000,27207
20241108,105400,298723775800,58100,58000,58100,58000,15682
20241108,105300,297814116000,58000,58000,58100,58000,2491
20241108,105200,297669557900,58000,58000,58100,58000,5262
20241108,105100,297364011300,58100,58100,58100,58000,3325
20241108,105000,297171060800,58100,58000,58100,58000,16457
20241108,104900,296215007200,58000,58200,58200,58000,166627
20241108,104800,286533897200,58200,58200,58200,58100,14232
20241108,104700,285706468700,58100,58200,58200,58100,32206
20241108,104600,283832229300,58200,58200,58200,58100,8225
20241108,104500,283353770000,58200,58100,58200,58100,6378
20241108,104400,282982697600,58200,58100,58200,58100,118407
20241108,104300,276092247700,58200,58000,58200,57900,507237
20241108,104200,246635381300,58000,58000,58000,57900,6123
20241108,104100,246280558000,58000,57900,58000,57900,8489
20241108,104000,245788517900,57900,58000,58000,57900,5638
20241108,103900,245461797600,58000,57900,58000,57900,4403
20241108,103800,245206636200,58000,57900,58000,57900,5136
20241108,103700,244909030300,58000,58000,58000,57900,3858
20241108,103600,244685470500,58000,58000,58000,57900,6695
20241108,103500,244297564700,57900,58000,58000,57900,15851
20241108,103400,243378475600,58000,58000,58000,57900,4453
20241108,103300,243120488100,58000,58000,58000,57900,7527
20241108,103200,242684461600,58000,57900,58000,57900,6542
20241108,103100,242305476700,57900,58000,58000,57900,3635
20241108,103000,242094799900,57900,58000,58000,57900,2739
20241108,102900,241936049800,58000,58000,58000,57900,3516
20241108,102800,241732350300,58000,58000,58000,57900,4345
20241108,102700,241480610600,57900,57900,58000,57800,32917
20241108,102600,239574666000,57900,57900,58000,57800,116846
20241108,102500,232809093000,57900,57900,58000,57900,34071
20241108,102400,230835349400,58000,58000,58000,57900,11401
20241108,102300,230174743300,57900,58000,58000,57900,6351
20241108,102200,229806775000,58000,58000,58000,57900,7273
20241108,102100,229385397600,58000,58000,58000,57900,8099
20241108,102000,228916112200,57900,58000,58000,57900,12845
20241108,101900,228171521000,58000,58000,58000,57900,5607
20241108,101800,227846582700,58000,58000,58000,57900,5296
20241108,101700,227539734300,58000,58000,58000,57900,6404
20241108,101600,227168752100,57900,57900,58000,57900,6869
20241108,101500,226770641700,58000,58000,58000,57900,7944
20241108,101400,226310236800,57900,57900,58000,57900,6829
20241108,101300,225914614200,58000,57900,58000,57900,4262
20241108,101200,225667664600,58000,57900,58000,57900,5465
20241108,101100,225350843700,57900,57900,58000,57800,37316
20241108,101000,223189630500,57900,58000,58000,57800,139933
20241108,100900,215087252800,57900,57900,58000,57900,6154
20241108,100800,214730580200,57900,58000,58000,57900,39548
20241108,100700,212436961300,58000,58000,58000,57900,7492
20241108,100600,212002601700,58000,58000,58000,57900,6400
20241108,100500,211631730500,58000,58000,58000,57900,9860
20241108,100400,211060131900,58000,57800,58000,57800,55675
20241108,100300,207835883300,57900,57900,57900,57800,38693
20241108,100200,205595836400,57800,57900,57900,57800,8118
20241108,100100,205126173500,57900,58000,58000,57800,75591
20241108,100000,200749464900,58000,58000,58000,57900,13476
20241108,095900,199968547300,58000,57900,58000,57800,127983
20241108,095800,192557965100,57900,57900,57900,57800,9387
20241108,095700,192015021300,57900,57900,57900,57800,9754
20241108,095600,191450664400,57900,57900,57900,57800,11289
20241108,095500,190797561700,57800,57900,57900,57800,10922
20241108,095400,190165575400,57900,57900,57900,57800,9617
20241108,095300,189609396700,57900,57800,57900,57800,8009
20241108,095200,189146021400,57900,57800,57900,57800,13167
20241108,095100,188384706800,57900,57800,57900,57800,10048
20241108,095000,187803194000,57800,57900,57900,57800,12875
20241108,094900,187058484500,57900,57800,57900,57800,9970
20241108,094800,186481556400,57900,57800,57900,57800,9477
20241108,094700,185933136000,57900,57900,57900,57800,8884
20241108,094600,185419155800,57800,57900,57900,57800,8027
20241108,094500,184954891100,57800,57800,57900,57800,8714
20241108,094400,184450865700,57900,57800,57900,57800,12986
20241108,094300,183699578900,57900,58000,58000,57800,111203
20241108,094200,177260786500,57900,58000,58000,57900,6892
20241108,094100,176861439200,57900,58000,58000,57900,19842
20241108,094000,175710861500,58000,58100,58100,57900,85304
20241108,093900,170762980000,58100,58000,58100,57900,206181
20241108,093800,158804514600,58000,58000,58000,57900,21671
20241108,093700,157548021700,58000,58000,58000,57900,11528
20241108,093600,156879857500,58000,57900,58000,57900,19840
20241108,093500,155729862000,58000,58000,58000,57900,8158
20241108,093400,155256927700,58000,58000,58000,57900,11316
20241108,093300,154600833800,57900,57800,58000,57800,91088
20241108,093200,149326555600,57800,57900,57900,57800,15632
20241108,093100,148422310800,57900,57900,57900,57800,14085
20241108,093000,147607626600,57800,57800,57900,57800,15948
20241108,092900,146685120200,57900,57900,57900,57800,23008
20241108,092800,145355018500,57900,57900,58000,57800,136689
20241108,092700,137440742900,58000,57900,58000,57900,10838
20241108,092600,136812841300,58000,58000,58000,57900,9938
20241108,092500,136237019500,57900,58000,58000,57900,7301
20241108,092400,135814004500,58000,58000,58100,57900,83599
20241108,092300,130964962200,58000,58000,58100,57900,103800
20241108,092200,124944561000,58000,57900,58000,57900,20578
20241108,092100,123751441400,58000,57900,58000,57900,8917
20241108,092000,123234833100,58000,58000,58100,57900,77740
20241108,091900,118726273200,58000,58100,58100,58000,33505
20241108,091800,116782802000,58000,58000,58100,58000,19270
20241108,091700,115664852500,58100,58100,58100,58000,15171
20241108,091600,114784623300,58000,58000,58100,58000,35312
20241108,091500,112736258200,58000,58000,58100,58000,16189
20241108,091400,111797076900,58000,58000,58100,58000,22368
20241108,091300,110499563200,58000,58100,58100,57900,95216
20241108,091200,104977035300,58100,58000,58100,57900,90545
20241108,091100,99725477700,58000,58000,58000,57900,11171
20241108,091000,99077794400,58000,58000,58100,57900,102369
20241108,090900,93140061700,58100,58200,58300,58000,150692
20241108,090800,84374011600,58200,57900,58200,57900,175750
20241108,090700,74169187400,57900,57900,58000,57900,24340
20241108,090600,72759265400,57900,58100,58100,57900,51892
20241108,090500,69750233000,58000,58000,58100,57900,36536
20241108,090400,67630579300,58000,58000,58100,57900,61010
20241108,090300,64092252700,58000,57900,58100,57900,104990
20241108,090200,58005588600,57900,58100,58100,57900,167808
20241108,090100,48276392300,58000,58000,58100,57900,166565
20241108,090000,38614792700,58000,58000,58200,58000,665216