stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,190600,15838638840,3550,3550,3550,3550,48250
20241101,190500,15838638840,3550,3550,3550,3550,0
20241101,190400,15838638840,3550,3550,3550,3550,0
20241101,190300,15838638840,3550,3550,3550,3550,0
20241101,190200,15838638840,3550,3550,3550,3550,0
20241101,190100,15838638840,3550,3550,3550,3550,0
20241101,190000,15838638840,3550,3550,3550,3550,0
20241101,185900,15838638840,3550,3550,3550,3550,0
20241101,185800,15838638840,3550,3550,3550,3550,0
20241101,185700,15838638840,3550,3550,3550,3550,0
20241101,185600,15838638840,3550,3550,3550,3550,0
20241101,185500,15838638840,3550,3550,3550,3550,0
20241101,185400,15838638840,3550,3550,3550,3550,0
20241101,185300,15838638840,3550,3550,3550,3550,0
20241101,185200,15838638840,3550,3550,3550,3550,0
20241101,185100,15838638840,3550,3550,3550,3550,0
20241101,185000,15838638840,3550,3550,3550,3550,0
20241101,184900,15838638840,3550,3550,3550,3550,0
20241101,184800,15838638840,3550,3550,3550,3550,0
20241101,184700,15838638840,3550,3550,3550,3550,0
20241101,184600,15838638840,3550,3550,3550,3550,0
20241101,184500,15838638840,3550,3550,3550,3550,0
20241101,184400,15838638840,3550,3550,3550,3550,0
20241101,184300,15838638840,3550,3550,3550,3550,0
20241101,184200,15838638840,3550,3550,3550,3550,0
20241101,184100,15838638840,3550,3550,3550,3550,0
20241101,184000,15838638840,3550,3550,3550,3550,0
20241101,183900,15838638840,3550,3550,3550,3550,0
20241101,183800,15838638840,3550,3550,3550,3550,0
20241101,183700,15838638840,3550,3550,3550,3550,0
20241101,183600,15838638840,3550,3550,3550,3550,48250
20241101,183500,15838638840,3550,3550,3550,3550,0
20241101,183400,15838638840,3550,3550,3550,3550,0
20241101,183300,15838638840,3550,3550,3550,3550,0
20241101,183200,15838638840,3550,3550,3550,3550,0
20241101,183100,15838638840,3550,3550,3550,3550,0
20241101,183000,15838638840,3550,3550,3550,3550,0
20241101,182900,15838638840,3550,3550,3550,3550,0
20241101,182800,15838638840,3550,3550,3550,3550,0
20241101,182700,15838638840,3550,3550,3550,3550,0
20241101,182600,15838638840,3550,3550,3550,3550,0
20241101,182500,15838638840,3550,3550,3550,3550,0
20241101,182400,15838638840,3550,3550,3550,3550,0
20241101,182300,15838638840,3550,3550,3550,3550,0
20241101,182200,15838638840,3550,3550,3550,3550,0
20241101,182100,15838638840,3550,3550,3550,3550,0
20241101,182000,15838638840,3550,3550,3550,3550,0
20241101,181900,15838638840,3550,3550,3550,3550,0
20241101,181800,15838638840,3550,3550,3550,3550,0
20241101,181700,15838638840,3550,3550,3550,3550,0
20241101,181600,15838638840,3550,3550,3550,3550,0
20241101,181500,15838638840,3550,3550,3550,3550,0
20241101,181400,15838638840,3550,3550,3550,3550,0
20241101,181300,15838638840,3550,3550,3550,3550,0
20241101,181200,15838638840,3550,3550,3550,3550,0
20241101,181100,15838638840,3550,3550,3550,3550,0
20241101,181000,15838638840,3550,3550,3550,3550,0
20241101,180900,15838638840,3550,3550,3550,3550,0
20241101,180800,15838638840,3550,3550,3550,3550,0
20241101,180700,15838638840,3550,3550,3550,3550,0
20241101,180600,15838638840,3550,3550,3550,3550,48250
20241101,180500,15838638840,3550,3550,3550,3550,0
20241101,180400,15838638840,3550,3550,3550,3550,0
20241101,180300,15838638840,3550,3550,3550,3550,0
20241101,180200,15838638840,3550,3550,3550,3550,0
20241101,180100,15838638840,3550,3550,3550,3550,0
20241101,180000,15838638840,3550,3550,3550,3550,0
20241101,175900,15838638840,3550,3550,3550,3550,0
20241101,175800,15838638840,3550,3550,3550,3550,0
20241101,175700,15838638840,3550,3550,3550,3550,0
20241101,175600,15838638840,3550,3550,3550,3550,0
20241101,175500,15838638840,3550,3550,3550,3550,0
20241101,175400,15838638840,3550,3550,3550,3550,0
20241101,175300,15838638840,3550,3550,3550,3550,0
20241101,175200,15838638840,3550,3550,3550,3550,0
20241101,175100,15838638840,3550,3550,3550,3550,0
20241101,175000,15838638840,3550,3550,3550,3550,0
20241101,174900,15838638840,3550,3550,3550,3550,0
20241101,174800,15838638840,3550,3550,3550,3550,0
20241101,174700,15838638840,3550,3550,3550,3550,0
20241101,174600,15838638840,3550,3550,3550,3550,0
20241101,174500,15838638840,3550,3550,3550,3550,0
20241101,174400,15838638840,3550,3550,3550,3550,0
20241101,174300,15838638840,3550,3550,3550,3550,0
20241101,174200,15838638840,3550,3550,3550,3550,0
20241101,174100,15838638840,3550,3550,3550,3550,0
20241101,174000,15838638840,3550,3550,3550,3550,0
20241101,173900,15838638840,3550,3550,3550,3550,0
20241101,173800,15838638840,3550,3550,3550,3550,0
20241101,173700,15838638840,3550,3550,3550,3550,0
20241101,173600,15838638840,3550,3550,3550,3550,48250
20241101,173500,15838638840,3550,3550,3550,3550,0
20241101,173400,15838638840,3550,3550,3550,3550,0
20241101,173300,15838638840,3550,3550,3550,3550,0
20241101,173200,15838638840,3550,3550,3550,3550,0
20241101,173100,15838638840,3550,3550,3550,3550,0
20241101,173000,15838638840,3550,3550,3550,3550,0
20241101,172900,15838638840,3550,3550,3550,3550,0
20241101,172800,15838638840,3550,3550,3550,3550,0
20241101,172700,15838638840,3550,3550,3550,3550,0
20241101,172600,15838638840,3550,3550,3550,3550,0
20241101,172500,15838638840,3550,3550,3550,3550,0
20241101,172400,15838638840,3550,3550,3550,3550,0
20241101,172300,15838638840,3550,3550,3550,3550,0
20241101,172200,15838638840,3550,3550,3550,3550,0
20241101,172100,15838638840,3550,3550,3550,3550,0
20241101,172000,15838638840,3550,3550,3550,3550,0
20241101,171900,15838638840,3550,3550,3550,3550,0
20241101,171800,15838638840,3550,3550,3550,3550,0
20241101,171700,15838638840,3550,3550,3550,3550,0
20241101,171600,15838638840,3550,3550,3550,3550,0
20241101,171500,15838638840,3550,3550,3550,3550,0
20241101,171400,15838638840,3550,3550,3550,3550,0
20241101,171300,15838638840,3550,3550,3550,3550,0
20241101,171200,15838638840,3550,3550,3550,3550,0
20241101,171100,15838638840,3550,3550,3550,3550,0
20241101,171000,15838638840,3550,3550,3550,3550,0
20241101,170900,15838638840,3550,3550,3550,3550,0
20241101,170800,15838638840,3550,3550,3550,3550,0
20241101,170700,15838638840,3550,3550,3550,3550,0
20241101,170600,15838638840,3550,3550,3550,3550,48250
20241101,170500,15838638840,3550,3550,3550,3550,0
20241101,170400,15838638840,3550,3550,3550,3550,0
20241101,170300,15838638840,3550,3550,3550,3550,0
20241101,170200,15838638840,3550,3550,3550,3550,0
20241101,170100,15838638840,3550,3550,3550,3550,0
20241101,170000,15838638840,3550,3550,3550,3550,0
20241101,165900,15838638840,3550,3550,3550,3550,0
20241101,165800,15838638840,3550,3550,3550,3550,0
20241101,165700,15838638840,3550,3550,3550,3550,0
20241101,165600,15838638840,3550,3550,3550,3550,0
20241101,165500,15838638840,3550,3550,3550,3550,0
20241101,165400,15838638840,3550,3550,3550,3550,0
20241101,165300,15838638840,3550,3550,3550,3550,0
20241101,165200,15838638840,3550,3550,3550,3550,0
20241101,165100,15838638840,3550,3550,3550,3550,0
20241101,165000,15838638840,3550,3550,3550,3550,0
20241101,164900,15838638840,3550,3550,3550,3550,0
20241101,164800,15838638840,3550,3550,3550,3550,0
20241101,164700,15838638840,3550,3550,3550,3550,0
20241101,164600,15838638840,3550,3550,3550,3550,0
20241101,164500,15838638840,3550,3550,3550,3550,0
20241101,164400,15838638840,3550,3550,3550,3550,0
20241101,164300,15838638840,3550,3550,3550,3550,0
20241101,164200,15838638840,3550,3550,3550,3550,0
20241101,164100,15838638840,3550,3550,3550,3550,0
20241101,164000,15838638840,3550,3550,3550,3550,0
20241101,163900,15838638840,3550,3550,3550,3550,0
20241101,163800,15838638840,3550,3550,3550,3550,0
20241101,163700,15838638840,3550,3550,3550,3550,0
20241101,163600,15838638840,3550,3550,3550,3550,48250
20241101,163500,15838638840,3550,3550,3550,3550,0
20241101,163400,15838638840,3550,3550,3550,3550,0
20241101,163300,15838638840,3550,3550,3550,3550,0
20241101,163200,15838638840,3550,3550,3550,3550,0
20241101,163100,15838638840,3550,3550,3550,3550,0
20241101,163000,15838638840,3550,3550,3550,3550,0
20241101,162900,15838638840,3550,3550,3550,3550,0
20241101,162800,15838638840,3550,3550,3550,3550,0
20241101,162700,15838638840,3550,3550,3550,3550,0
20241101,162600,15838638840,3550,3550,3550,3550,0
20241101,162500,15838638840,3550,3550,3550,3550,0
20241101,162400,15838638840,3550,3550,3550,3550,0
20241101,162300,15838638840,3550,3550,3550,3550,0
20241101,162200,15838638840,3550,3550,3550,3550,0
20241101,162100,15838638840,3550,3550,3550,3550,0
20241101,162000,15838638840,3550,3550,3550,3550,0
20241101,161900,15838638840,3550,3550,3550,3550,0
20241101,161800,15838638840,3550,3550,3550,3550,0
20241101,161700,15838638840,3550,3550,3550,3550,0
20241101,161600,15838638840,3550,3550,3550,3550,0
20241101,161500,15838638840,3550,3550,3550,3550,0
20241101,161400,15838638840,3550,3550,3550,3550,0
20241101,161300,15838638840,3550,3550,3550,3550,0
20241101,161200,15838638840,3550,3550,3550,3550,0
20241101,161100,15838638840,3550,3550,3550,3550,0
20241101,161000,15838638840,3550,3550,3550,3550,0
20241101,160900,15838638840,3550,3550,3550,3550,0
20241101,160800,15838638840,3550,3550,3550,3550,0
20241101,160700,15838638840,3550,3550,3550,3550,0
20241101,160600,15838638840,3550,3550,3550,3550,48250
20241101,160500,15838638840,3550,3550,3550,3550,0
20241101,160400,15838638840,3550,3550,3550,3550,0
20241101,160300,15838638840,3550,3550,3550,3550,0
20241101,160200,15838638840,3550,3550,3550,3550,0
20241101,160100,15838638840,3550,3550,3550,3550,0
20241101,160000,15838638840,3550,3550,3550,3550,0
20241101,155900,15838638840,3550,3550,3550,3550,0
20241101,155800,15838638840,3550,3550,3550,3550,0
20241101,155700,15838638840,3550,3550,3550,3550,0
20241101,155600,15838638840,3550,3550,3550,3550,0
20241101,155500,15838638840,3550,3550,3550,3550,0
20241101,155400,15838638840,3550,3550,3550,3550,0
20241101,155300,15838638840,3550,3550,3550,3550,0
20241101,155200,15838638840,3550,3550,3550,3550,0
20241101,155100,15838638840,3550,3550,3550,3550,0
20241101,155000,15838638840,3550,3550,3550,3550,0
20241101,154900,15838638840,3550,3550,3550,3550,0
20241101,154800,15838638840,3550,3550,3550,3550,0
20241101,154700,15838638840,3550,3550,3550,3550,0
20241101,154600,15838638840,3550,3550,3550,3550,0
20241101,154500,15838638840,3550,3550,3550,3550,0
20241101,154400,15838638840,3550,3550,3550,3550,0
20241101,154300,15838638840,3550,3550,3550,3550,0
20241101,154200,15838638840,3550,3550,3550,3550,0
20241101,154100,15838638840,3550,3550,3550,3550,0
20241101,154000,15838638840,3550,3550,3550,3550,0
20241101,153900,15838638840,3550,3550,3550,3550,0
20241101,153800,15838638840,3550,3550,3550,3550,0
20241101,153700,15838638840,3550,3550,3550,3550,0
20241101,153600,15838638840,3550,3550,3550,3550,48250
20241101,153500,15838638840,3550,3550,3550,3550,0
20241101,153400,15838638840,3550,3550,3550,3550,0
20241101,153300,15838638840,3550,3550,3550,3550,0
20241101,153200,15838638840,3550,3550,3550,3550,0
20241101,153100,15838638840,3550,3550,3550,3550,0
20241101,153000,15838638840,3550,3550,3550,3550,48250
20241101,152900,15667351340,3510,3510,3510,3510,0
20241101,152800,15667351340,3510,3510,3510,3510,0
20241101,152700,15667351340,3510,3510,3510,3510,0
20241101,152600,15667351340,3510,3510,3510,3510,0
20241101,152500,15667351340,3510,3510,3510,3510,0
20241101,152400,15667351340,3510,3510,3510,3510,0
20241101,152300,15667351340,3510,3510,3510,3510,0
20241101,152200,15667351340,3510,3510,3510,3510,0
20241101,152100,15667351340,3510,3510,3510,3510,0
20241101,152000,15667351340,3510,3510,3510,3510,0
20241101,151900,15667351340,3510,3515,3520,3510,5692
20241101,151800,15647335035,3515,3515,3520,3510,7980
20241101,151700,15619259220,3515,3495,3515,3495,12074
20241101,151600,15576959690,3490,3490,3495,3485,6261
20241101,151500,15555106615,3490,3485,3490,3485,4170
20241101,151400,15540556320,3485,3485,3490,3485,7101
20241101,151300,15515806575,3490,3485,3490,3485,3011
20241101,151200,15505300670,3490,3495,3495,3490,4810
20241101,151100,15488513600,3495,3495,3500,3490,15235
20241101,151000,15435317660,3495,3505,3510,3495,12717
20241101,150900,15390803680,3505,3505,3510,3500,4526
20241101,150800,15374940135,3505,3505,3505,3500,8124
20241101,150700,15346488045,3505,3505,3510,3495,8469
20241101,150600,15316844995,3505,3495,3505,3495,5977
20241101,150500,15295926705,3495,3505,3510,3495,12024
20241101,150400,15253818665,3510,3520,3520,3510,4003
20241101,150300,15239758090,3515,3525,3525,3510,3037
20241101,150200,15229075485,3525,3525,3530,3515,2313
20241101,150100,15220929515,3525,3520,3530,3515,5811
20241101,150000,15200451900,3520,3510,3520,3510,3984
20241101,145900,15186438245,3510,3510,3510,3505,2991
20241101,145800,15175940500,3510,3510,3510,3505,1758
20241101,145700,15169778130,3510,3500,3515,3500,1940
20241101,145600,15162975875,3500,3505,3505,3500,1812
20241101,145500,15156633425,3505,3515,3515,3505,4870
20241101,145400,15139543185,3515,3515,3515,3510,474
20241101,145300,15137877080,3515,3525,3525,3510,37
20241101,145200,15137746720,3525,3520,3525,3520,2611
20241101,145100,15128555625,3520,3520,3520,3510,1825
20241101,145000,15122141545,3520,3510,3520,3505,3784
20241101,144900,15108857705,3510,3505,3510,3500,3296
20241101,144800,15097291385,3505,3500,3505,3495,11898
20241101,144700,15055648415,3500,3500,3500,3495,232
20241101,144600,15054837110,3500,3500,3500,3495,9777
20241101,144500,15020646150,3500,3500,3500,3495,929
20241101,144400,15017399235,3500,3500,3500,3495,2867
20241101,144300,15007377745,3500,3490,3500,3490,700
20241101,144200,15004931505,3490,3490,3495,3490,2714
20241101,144100,14995458505,3490,3490,3490,3490,178
20241101,144000,14994837285,3490,3490,3495,3490,3275
20241101,143900,14983403675,3495,3500,3500,3495,4610
20241101,143800,14967276860,3500,3495,3500,3495,14
20241101,143700,14967227875,3500,3495,3500,3495,1094
20241101,143600,14963403730,3495,3495,3495,3495,1977
20241101,143500,14956494115,3490,3500,3500,3490,2440
20241101,143400,14947969950,3495,3505,3505,3495,6440
20241101,143300,14925430700,3510,3520,3520,3510,3515
20241101,143200,14913083950,3520,3525,3525,3520,1580
20241101,143100,14907516900,3525,3525,3525,3525,1050
20241101,143000,14903815650,3525,3530,3530,3525,3423
20241101,142900,14891749345,3525,3525,3525,3520,1753
20241101,142800,14885570045,3530,3530,3530,3525,3153
20241101,142700,14874440055,3530,3530,3535,3530,2392
20241101,142600,14865994505,3525,3535,3535,3525,576
20241101,142500,14863963960,3525,3530,3535,3525,3578
20241101,142400,14851336170,3530,3545,3545,3530,7564
20241101,142300,14824533210,3545,3530,3545,3530,5768
20241101,142200,14804133420,3520,3525,3530,3520,2511
20241101,142100,14795284175,3525,3520,3525,3520,1897
20241101,142000,14788605950,3520,3505,3520,3505,541
20241101,141900,14786704465,3505,3505,3505,3505,100
20241101,141800,14786353965,3505,3500,3505,3500,948
20241101,141700,14783035715,3510,3500,3510,3500,16
20241101,141600,14782979625,3500,3505,3505,3500,1130
20241101,141500,14779019225,3510,3515,3520,3510,2116
20241101,141400,14771585040,3515,3515,3520,3515,15
20241101,141300,14771532260,3520,3520,3520,3515,1255
20241101,141200,14767114680,3515,3515,3525,3510,1339
20241101,141100,14762406000,3515,3500,3520,3500,2534
20241101,141000,14753506990,3500,3505,3505,3500,900
20241101,140900,14750356680,3500,3500,3500,3495,148
20241101,140800,14749838890,3500,3490,3500,3490,1848
20241101,140700,14743382195,3485,3480,3490,3480,1982
20241101,140600,14736484525,3490,3480,3490,3480,910
20241101,140500,14733317205,3480,3485,3490,3480,3113
20241101,140400,14722478650,3485,3485,3485,3480,1090
20241101,140300,14718682885,3485,3475,3495,3475,1499
20241101,140200,14713455945,3485,3515,3515,3475,16148
20241101,140100,14657142925,3515,3500,3515,3500,270
20241101,140000,14656196025,3500,3525,3525,3500,12900
20241101,135900,14610932670,3525,3515,3525,3510,5600
20241101,135800,14591208225,3515,3520,3540,3515,11915
20241101,135700,14549247135,3520,3505,3520,3505,755
20241101,135600,14546594370,3505,3500,3520,3500,1204
20241101,135500,14542367745,3500,3500,3510,3500,900
20241101,135400,14539214565,3495,3510,3510,3495,1445
20241101,135300,14534158470,3500,3500,3510,3500,608
20241101,135200,14532028200,3500,3500,3510,3500,993
20241101,135100,14528552620,3500,3510,3515,3500,3085
20241101,135000,14517740270,3510,3515,3515,3510,763
20241101,134900,14515060995,3515,3505,3515,3500,2868
20241101,134800,14505016160,3510,3500,3510,3500,303
20241101,134700,14503954235,3500,3495,3520,3495,676
20241101,134600,14501588190,3495,3475,3495,3475,12379
20241101,134500,14458411325,3475,3475,3475,3470,2972
20241101,134400,14448085605,3475,3470,3475,3470,2569
20241101,134300,14439171155,3470,3475,3475,3470,3011
20241101,134200,14428715625,3480,3485,3485,3480,4491
20241101,134100,14413086920,3485,3485,3485,3480,1434
20241101,134000,14408094410,3485,3480,3485,3480,2103
20241101,133900,14400765950,3480,3485,3485,3480,598
20241101,133800,14398684395,3485,3475,3485,3475,3930
20241101,133700,14385026785,3480,3485,3485,3475,5244
20241101,133600,14366765595,3485,3495,3500,3485,7643
20241101,133500,14340092420,3500,3505,3510,3495,3016
20241101,133400,14329539430,3500,3505,3505,3500,1758
20241101,133300,14323383510,3505,3505,3510,3505,6023
20241101,133200,14302272255,3505,3510,3510,3505,1934
20241101,133100,14295488620,3510,3510,3510,3510,1516
20241101,133000,14290167460,3510,3515,3515,3510,506
20241101,132900,14288389725,3510,3520,3520,3510,1767
20241101,132800,14282179420,3520,3525,3525,3520,3777
20241101,132700,14268868220,3530,3530,3530,3530,365
20241101,132600,14267579770,3530,3520,3535,3520,14
20241101,132500,14267530310,3520,3520,3520,3515,1798
20241101,132400,14261208035,3520,3535,3540,3520,2294
20241101,132300,14253118170,3540,3555,3555,3535,2549
20241101,132200,14244103150,3545,3555,3555,3540,591
20241101,132100,14242009070,3555,3545,3555,3545,1034
20241101,132000,14238339650,3545,3550,3555,3540,1946
20241101,131900,14231437805,3560,3550,3560,3550,4150
20241101,131800,14216676460,3550,3550,3555,3545,1695
20241101,131700,14210659350,3550,3540,3550,3540,1702
20241101,131600,14204625480,3535,3545,3545,3535,2313
20241101,131500,14196439965,3545,3560,3560,3545,2891
20241101,131400,14186178770,3550,3550,3565,3550,2605
20241101,131300,14176910820,3550,3545,3560,3535,5910
20241101,131200,14155933185,3540,3545,3545,3540,2144
20241101,131100,14148337100,3545,3530,3545,3530,6256
20241101,131000,14126219535,3530,3535,3540,3530,5537
20241101,130900,14106634605,3535,3530,3535,3530,1028
20241101,130800,14103005190,3530,3525,3530,3520,1614
20241101,130700,14097312410,3525,3510,3525,3510,3589
20241101,130600,14084691300,3520,3510,3520,3510,252
20241101,130500,14083806760,3510,3510,3510,3510,105
20241101,130400,14083438210,3510,3505,3510,3500,2557
20241101,130300,14074485800,3505,3515,3520,3505,3069
20241101,130200,14063705695,3520,3525,3525,3515,1773
20241101,130100,14057468140,3530,3505,3530,3505,5965
20241101,130000,14036516110,3505,3495,3505,3485,2280
20241101,125900,14028551205,3490,3505,3510,3490,4245
20241101,125800,14013697205,3510,3510,3510,3510,457
20241101,125700,14012093135,3510,3485,3510,3485,3049
20241101,125600,14001424645,3500,3495,3500,3485,1232
20241101,125500,13997117655,3495,3490,3495,3490,398
20241101,125400,13995728250,3490,3470,3490,3470,2047
20241101,125300,13988610005,3470,3480,3480,3470,3617
20241101,125200,13976024410,3465,3480,3480,3465,15746
20241101,125100,13921408445,3480,3480,3480,3475,385
20241101,125000,13920069865,3480,3475,3480,3475,2258
20241101,124900,13912223300,3475,3475,3485,3475,1968
20241101,124800,13905380375,3475,3475,3475,3475,678
20241101,124700,13903024325,3475,3480,3480,3475,7502
20241101,124600,13876953970,3480,3475,3480,3475,961
20241101,124500,13873613845,3475,3480,3495,3475,11988
20241101,124400,13831917955,3475,3480,3480,3475,1406
20241101,124300,13827029410,3480,3475,3485,3475,355
20241101,124200,13825794065,3470,3480,3480,3470,2272
20241101,124100,13817898445,3475,3480,3485,3475,13684
20241101,124000,13770310575,3480,3490,3490,3480,3990
20241101,123900,13756400660,3490,3495,3500,3485,10734
20241101,123800,13718900975,3495,3505,3505,3495,4219
20241101,123700,13704142305,3510,3505,3510,3505,531
20241101,123600,13702280265,3505,3510,3510,3505,3378
20241101,123500,13690429155,3515,3510,3515,3510,3075
20241101,123400,13679635815,3515,3510,3515,3510,2758
20241101,123300,13669952075,3515,3505,3515,3500,1524
20241101,123200,13664606165,3505,3510,3510,3500,3137
20241101,123100,13653611825,3510,3510,3515,3510,1912
20241101,123000,13646900200,3510,3520,3520,3510,2711
20241101,122900,13637373030,3515,3515,3515,3515,390
20241101,122800,13636002180,3515,3510,3515,3510,612
20241101,122700,13633851355,3520,3520,3520,3510,2351
20241101,122600,13625579390,3520,3525,3525,3515,1296
20241101,122500,13621015415,3525,3525,3530,3520,1525
20241101,122400,13615638940,3520,3525,3525,3520,256
20241101,122300,13614737540,3520,3520,3525,3515,1215
20241101,122200,13610465360,3520,3525,3525,3520,846
20241101,122100,13607485625,3520,3520,3520,3515,956
20241101,122000,13604122460,3520,3510,3525,3510,266
20241101,121900,13603187325,3510,3530,3530,3510,4250
20241101,121800,13588247440,3520,3530,3535,3520,2085
20241101,121700,13580889690,3530,3540,3540,3530,6098
20241101,121600,13559320990,3540,3530,3540,3530,2308
20241101,121500,13551161295,3530,3515,3530,3515,7191
20241101,121400,13525879900,3515,3510,3515,3510,892
20241101,121300,13522747145,3510,3510,3510,3505,1449
20241101,121200,13517662065,3510,3505,3510,3505,708
20241101,121100,13515180520,3505,3500,3510,3500,2214
20241101,121000,13507411580,3510,3500,3510,3500,694
20241101,120900,13504977950,3500,3500,3500,3500,79
20241101,120800,13504701450,3500,3500,3500,3500,561
20241101,120700,13502737950,3500,3485,3500,3485,2563
20241101,120600,13493790990,3485,3490,3495,3485,4440
20241101,120500,13478302975,3490,3485,3490,3485,607
20241101,120400,13476187550,3490,3490,3490,3485,1455
20241101,120300,13471114865,3490,3490,3495,3490,597
20241101,120200,13469030835,3490,3500,3500,3490,4213
20241101,120100,13454312800,3505,3510,3510,3485,3889
20241101,120000,13440685820,3510,3490,3510,3490,1928
20241101,115900,13433936895,3495,3490,3495,3485,47
20241101,115800,13433772895,3485,3500,3500,3485,4473
20241101,115700,13418158480,3500,3490,3505,3490,7419
20241101,115600,13392197445,3490,3480,3495,3480,3602
20241101,115500,13379636680,3480,3485,3490,3480,3355
20241101,115400,13367945280,3490,3485,3490,3485,86
20241101,115300,13367645510,3480,3485,3490,3480,693
20241101,115200,13365229905,3485,3480,3485,3470,7263
20241101,115100,13339977530,3475,3480,3485,3470,12954
20241101,115000,13294963930,3480,3485,3485,3475,8452
20241101,114900,13265560940,3485,3485,3485,3480,1599
20241101,114800,13259992970,3480,3485,3495,3480,6199
20241101,114700,13238400690,3480,3495,3495,3480,13598
20241101,114600,13190968080,3495,3510,3510,3495,13716
20241101,114500,13142964395,3515,3515,3515,3505,1335
20241101,114400,13138278535,3515,3505,3515,3500,8701
20241101,114300,13107786475,3505,3515,3515,3500,1972
20241101,114200,13100874365,3505,3505,3515,3505,324
20241101,114100,13099737530,3505,3515,3515,3500,15720
20241101,114000,13044651525,3515,3500,3515,3500,27886
20241101,113900,12946783525,3505,3510,3510,3500,12272
20241101,113800,12903771540,3505,3505,3515,3505,4322
20241101,113700,12888619960,3510,3515,3520,3510,5923
20241101,113600,12867826635,3510,3530,3530,3510,5021
20241101,113500,12850167160,3530,3530,3530,3525,5697
20241101,113400,12830059500,3525,3525,3530,3520,1766
20241101,113300,12823829340,3530,3525,3535,3520,1558
20241101,113200,12818338080,3525,3510,3530,3510,3269
20241101,113100,12806846145,3510,3525,3525,3510,22456
20241101,113000,12727822030,3530,3530,3535,3530,1403
20241101,112900,12722869435,3530,3540,3545,3530,1473
20241101,112800,12717664550,3540,3535,3545,3535,2737
20241101,112700,12707976425,3540,3530,3540,3525,4660
20241101,112600,12691543165,3530,3530,3530,3525,2599
20241101,112500,12682381645,3525,3530,3535,3525,2150
20241101,112400,12674795645,3530,3530,3535,3520,6739
20241101,112300,12651058340,3540,3540,3540,3520,23197
20241101,112200,12569286465,3540,3555,3555,3540,2848
20241101,112100,12559192965,3555,3550,3555,3550,907
20241101,112000,12555972350,3550,3550,3555,3550,2706
20241101,111900,12546364410,3555,3555,3555,3550,3452
20241101,111800,12534095335,3555,3550,3560,3550,5736
20241101,111700,12513710280,3550,3540,3550,3530,4103
20241101,111600,12499186070,3540,3535,3540,3530,2599
20241101,111500,12490008375,3530,3535,3540,3530,2502
20241101,111400,12481165490,3535,3530,3540,3530,3919
20241101,111300,12467329175,3530,3540,3550,3530,3196
20241101,111200,12456018285,3545,3535,3550,3535,2813
20241101,111100,12446045880,3535,3525,3540,3515,31049
20241101,111000,12336702960,3530,3540,3545,3525,18438
20241101,110900,12271537060,3545,3545,3550,3540,7955
20241101,110800,12243365485,3545,3555,3555,3545,2089
20241101,110700,12235952525,3555,3560,3565,3550,6642
20241101,110600,12212335480,3565,3570,3570,3560,1179
20241101,110500,12208134100,3570,3560,3570,3555,4457
20241101,110400,12192265045,3555,3565,3565,3555,7272
20241101,110300,12166386825,3565,3575,3575,3560,1554
20241101,110200,12160848680,3575,3565,3580,3555,15612
20241101,110100,12105099350,3565,3540,3565,3535,14560
20241101,110000,12053464235,3540,3545,3550,3535,28877
20241101,105900,11951191875,3545,3560,3560,3545,26027
20241101,105800,11858777985,3560,3575,3575,3560,4952
20241101,105700,11841114560,3575,3590,3590,3575,5088
20241101,105600,11822908255,3590,3590,3590,3585,3759
20241101,105500,11809424570,3585,3590,3595,3585,1612
20241101,105400,11803639845,3590,3590,3595,3590,4794
20241101,105300,11786428480,3590,3600,3605,3590,6467
20241101,105200,11763183280,3600,3595,3605,3595,8379
20241101,105100,11733035055,3595,3585,3595,3585,5759
20241101,105000,11712355315,3580,3585,3590,3580,6243
20241101,104900,11689980175,3585,3570,3585,3565,11363
20241101,104800,11649422420,3570,3580,3585,3570,5066
20241101,104700,11631309835,3585,3580,3585,3575,4143
20241101,104600,11616474780,3580,3570,3580,3570,1110
20241101,104500,11612506450,3575,3565,3575,3560,1560
20241101,104400,11606940255,3560,3575,3575,3560,14531
20241101,104300,11555145250,3575,3565,3580,3565,4385
20241101,104200,11539471795,3565,3580,3580,3560,13802
20241101,104100,11490194570,3580,3575,3580,3570,5855
20241101,104000,11469274795,3575,3575,3575,3570,9557
20241101,103900,11435114465,3575,3570,3575,3565,3396
20241101,103800,11422997830,3570,3560,3570,3555,2302
20241101,103700,11414789245,3560,3560,3570,3550,9848
20241101,103600,11379739725,3560,3580,3580,3555,19362
20241101,103500,11310700060,3580,3585,3595,3575,2758
20241101,103400,11300811855,3585,3600,3600,3580,6649
20241101,103300,11276936415,3590,3600,3625,3590,18605
20241101,103200,11209735180,3600,3575,3600,3570,12609
20241101,103100,11164615335,3575,3575,3580,3570,6055
20241101,103000,11142967715,3575,3570,3580,3570,5374
20241101,102900,11123776345,3570,3580,3585,3570,4644
20241101,102800,11107173250,3580,3580,3595,3575,11003
20241101,102700,11067666365,3580,3550,3580,3545,11858
20241101,102600,11025514480,3550,3565,3565,3550,8845
20241101,102500,10994079045,3560,3550,3560,3540,20050
20241101,102400,10922927570,3555,3570,3580,3540,45115
20241101,102300,10762740220,3575,3585,3590,3575,12242
20241101,102200,10718880365,3585,3575,3600,3575,11838
20241101,102100,10676469630,3580,3585,3585,3565,17599
20241101,102000,10613593025,3585,3605,3610,3585,38533
20241101,101900,10475130445,3605,3600,3615,3590,17770
20241101,101800,10411184245,3595,3600,3600,3590,7580
20241101,101700,10383922355,3595,3615,3615,3585,35683
20241101,101600,10255597355,3615,3610,3635,3605,26343
20241101,101500,10160508715,3610,3625,3625,3600,45881
20241101,101400,9995058840,3625,3645,3645,3615,25815
20241101,101300,9901378635,3645,3645,3650,3640,15378
20241101,101200,9845327090,3645,3680,3685,3640,55885
20241101,101100,9640593330,3680,3670,3680,3650,63786
20241101,101000,9406709255,3670,3640,3680,3635,74456
20241101,100900,9134127660,3640,3645,3650,3620,24124
20241101,100800,9046229880,3650,3640,3650,3605,48924
20241101,100700,8869037420,3630,3665,3675,3630,51440
20241101,100600,8681354555,3665,3625,3680,3625,144732
20241101,100500,8153482490,3625,3615,3625,3610,31263
20241101,100400,8040484810,3615,3585,3615,3585,65474
20241101,100300,7804760260,3590,3550,3590,3550,13230
20241101,100200,7757338475,3555,3555,3560,3535,14137
20241101,100100,7707175635,3560,3585,3590,3555,14187
20241101,100000,7656410780,3585,3560,3595,3560,15468
20241101,095900,7601017270,3560,3555,3565,3550,17118
20241101,095800,7540203290,3555,3545,3565,3545,4583
20241101,095700,7523896945,3555,3525,3555,3525,21553
20241101,095600,7447700285,3525,3540,3550,3525,23511
20241101,095500,7364598260,3545,3525,3555,3520,29297
20241101,095400,7261049725,3525,3560,3560,3525,39756
20241101,095300,7119988460,3560,3595,3595,3555,48575
20241101,095200,6946628375,3595,3590,3600,3590,16294
20241101,095100,6888062190,3590,3580,3605,3575,34814
20241101,095000,6762945385,3575,3615,3615,3560,94623
20241101,094900,6423774370,3615,3600,3635,3600,181270
20241101,094800,5768396330,3600,3560,3600,3560,93446
20241101,094700,5433237820,3560,3570,3575,3560,10940
20241101,094600,5394191970,3570,3560,3575,3555,15606
20241101,094500,5338503910,3560,3495,3565,3495,82712
20241101,094400,5045078950,3495,3505,3510,3495,10330
20241101,094300,5008953705,3505,3525,3525,3500,13128
20241101,094200,4962969795,3525,3525,3530,3520,4026
20241101,094100,4948768260,3525,3500,3525,3500,12479
20241101,094000,4904982645,3500,3505,3525,3495,14916
20241101,093900,4852783075,3505,3540,3540,3500,8861
20241101,093800,4821689595,3540,3560,3560,3515,22019
20241101,093700,4743465605,3560,3540,3560,3535,18598
20241101,093600,4677461165,3535,3510,3540,3505,11401
20241101,093500,4637285930,3505,3500,3515,3500,3604
20241101,093400,4624649555,3500,3480,3505,3475,14630
20241101,093300,4573528235,3485,3490,3500,3475,7350
20241101,093200,4547911105,3495,3470,3500,3470,11933
20241101,093100,4506294455,3470,3495,3500,3470,26818
20241101,093000,4412770245,3495,3550,3550,3495,18423
20241101,092900,4348104975,3550,3550,3560,3520,12597
20241101,092800,4303474240,3550,3490,3570,3490,42921
20241101,092700,4152278965,3490,3505,3510,3490,28834
20241101,092600,4051334590,3510,3510,3520,3495,23294
20241101,092500,3969669365,3510,3505,3530,3490,78904
20241101,092400,3693457105,3505,3590,3595,3505,46698
20241101,092300,3527043980,3595,3590,3595,3575,47954
20241101,092200,3354971405,3580,3590,3595,3565,91945
20241101,092100,3025417020,3595,3555,3600,3555,103571
20241101,092000,2654540430,3555,3565,3570,3535,75938
20241101,091900,2384289020,3570,3565,3570,3550,69315
20241101,091800,2137359030,3565,3525,3570,3525,63009
20241101,091700,1913621800,3520,3515,3535,3505,60360
20241101,091600,1701379260,3515,3505,3525,3500,41940
20241101,091500,1553953305,3510,3470,3510,3470,34612
20241101,091400,1432949690,3465,3480,3485,3465,29995
20241101,091300,1328732360,3475,3490,3500,3470,70146
20241101,091200,1083646585,3490,3455,3490,3455,22531
20241101,091100,1005276995,3455,3450,3465,3450,22458
20241101,091000,927675400,3450,3400,3455,3390,31007
20241101,090900,821375150,3390,3425,3425,3390,9434
20241101,090800,789268630,3420,3435,3440,3420,10233
20241101,090700,754157400,3435,3405,3440,3405,13224
20241101,090600,708837635,3410,3395,3440,3390,31192
20241101,090500,602416960,3395,3415,3415,3390,5500
20241101,090400,583710625,3415,3380,3415,3370,10388
20241101,090300,548533615,3385,3405,3405,3350,21303
20241101,090200,476789905,3400,3450,3450,3400,32332
20241101,090100,366068820,3440,3430,3490,3415,57414
20241101,090000,167703695,3430,3380,3470,3360,48299