stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,190700,11208497355,2710,2710,2710,2710,57950
20241107,190600,11208497355,2710,2710,2710,2710,0
20241107,190500,11208497355,2710,2710,2710,2710,0
20241107,190400,11208497355,2710,2710,2710,2710,0
20241107,190300,11208497355,2710,2710,2710,2710,0
20241107,190200,11208497355,2710,2710,2710,2710,0
20241107,190100,11208497355,2710,2710,2710,2710,0
20241107,190000,11208497355,2710,2710,2710,2710,0
20241107,185900,11208497355,2710,2710,2710,2710,0
20241107,185800,11208497355,2710,2710,2710,2710,0
20241107,185700,11208497355,2710,2710,2710,2710,0
20241107,185600,11208497355,2710,2710,2710,2710,0
20241107,185500,11208497355,2710,2710,2710,2710,0
20241107,185400,11208497355,2710,2710,2710,2710,0
20241107,185300,11208497355,2710,2710,2710,2710,0
20241107,185200,11208497355,2710,2710,2710,2710,0
20241107,185100,11208497355,2710,2710,2710,2710,0
20241107,185000,11208497355,2710,2710,2710,2710,0
20241107,184900,11208497355,2710,2710,2710,2710,0
20241107,184800,11208497355,2710,2710,2710,2710,0
20241107,184700,11208497355,2710,2710,2710,2710,0
20241107,184600,11208497355,2710,2710,2710,2710,0
20241107,184500,11208497355,2710,2710,2710,2710,0
20241107,184400,11208497355,2710,2710,2710,2710,0
20241107,184300,11208497355,2710,2710,2710,2710,0
20241107,184200,11208497355,2710,2710,2710,2710,0
20241107,184100,11208497355,2710,2710,2710,2710,0
20241107,184000,11208497355,2710,2710,2710,2710,0
20241107,183900,11208497355,2710,2710,2710,2710,0
20241107,183800,11208497355,2710,2710,2710,2710,0
20241107,183700,11208497355,2710,2710,2710,2710,57950
20241107,183600,11208497355,2710,2710,2710,2710,0
20241107,183500,11208497355,2710,2710,2710,2710,0
20241107,183400,11208497355,2710,2710,2710,2710,0
20241107,183300,11208497355,2710,2710,2710,2710,0
20241107,183200,11208497355,2710,2710,2710,2710,0
20241107,183100,11208497355,2710,2710,2710,2710,0
20241107,183000,11208497355,2710,2710,2710,2710,0
20241107,182900,11208497355,2710,2710,2710,2710,0
20241107,182800,11208497355,2710,2710,2710,2710,0
20241107,182700,11208497355,2710,2710,2710,2710,0
20241107,182600,11208497355,2710,2710,2710,2710,0
20241107,182500,11208497355,2710,2710,2710,2710,0
20241107,182400,11208497355,2710,2710,2710,2710,0
20241107,182300,11208497355,2710,2710,2710,2710,0
20241107,182200,11208497355,2710,2710,2710,2710,0
20241107,182100,11208497355,2710,2710,2710,2710,0
20241107,182000,11208497355,2710,2710,2710,2710,0
20241107,181900,11208497355,2710,2710,2710,2710,0
20241107,181800,11208497355,2710,2710,2710,2710,0
20241107,181700,11208497355,2710,2710,2710,2710,0
20241107,181600,11208497355,2710,2710,2710,2710,0
20241107,181500,11208497355,2710,2710,2710,2710,0
20241107,181400,11208497355,2710,2710,2710,2710,0
20241107,181300,11208497355,2710,2710,2710,2710,0
20241107,181200,11208497355,2710,2710,2710,2710,0
20241107,181100,11208497355,2710,2710,2710,2710,0
20241107,181000,11208497355,2710,2710,2710,2710,0
20241107,180900,11208497355,2710,2710,2710,2710,0
20241107,180800,11208497355,2710,2710,2710,2710,0
20241107,180700,11208497355,2710,2710,2710,2710,57950
20241107,180600,11208497355,2710,2710,2710,2710,0
20241107,180500,11208497355,2710,2710,2710,2710,0
20241107,180400,11208497355,2710,2710,2710,2710,0
20241107,180300,11208497355,2710,2710,2710,2710,0
20241107,180200,11208497355,2710,2710,2710,2710,0
20241107,180100,11208497355,2710,2710,2710,2710,0
20241107,180000,11208497355,2710,2710,2710,2710,0
20241107,175900,11208497355,2710,2710,2710,2710,0
20241107,175800,11208497355,2710,2710,2710,2710,0
20241107,175700,11208497355,2710,2710,2710,2710,0
20241107,175600,11208497355,2710,2710,2710,2710,0
20241107,175500,11208497355,2710,2710,2710,2710,0
20241107,175400,11208497355,2710,2710,2710,2710,0
20241107,175300,11208497355,2710,2710,2710,2710,0
20241107,175200,11208497355,2710,2710,2710,2710,0
20241107,175100,11208497355,2710,2710,2710,2710,0
20241107,175000,11208497355,2710,2710,2710,2710,0
20241107,174900,11208497355,2710,2710,2710,2710,0
20241107,174800,11208497355,2710,2710,2710,2710,0
20241107,174700,11208497355,2710,2710,2710,2710,0
20241107,174600,11208497355,2710,2710,2710,2710,0
20241107,174500,11208497355,2710,2710,2710,2710,0
20241107,174400,11208497355,2710,2710,2710,2710,0
20241107,174300,11208497355,2710,2710,2710,2710,0
20241107,174200,11208497355,2710,2710,2710,2710,0
20241107,174100,11208497355,2710,2710,2710,2710,0
20241107,174000,11208497355,2710,2710,2710,2710,0
20241107,173900,11208497355,2710,2710,2710,2710,0
20241107,173800,11208497355,2710,2710,2710,2710,0
20241107,173700,11208497355,2710,2710,2710,2710,57950
20241107,173600,11208497355,2710,2710,2710,2710,0
20241107,173500,11208497355,2710,2710,2710,2710,0
20241107,173400,11208497355,2710,2710,2710,2710,0
20241107,173300,11208497355,2710,2710,2710,2710,0
20241107,173200,11208497355,2710,2710,2710,2710,0
20241107,173100,11208497355,2710,2710,2710,2710,0
20241107,173000,11208497355,2710,2710,2710,2710,0
20241107,172900,11208497355,2710,2710,2710,2710,0
20241107,172800,11208497355,2710,2710,2710,2710,0
20241107,172700,11208497355,2710,2710,2710,2710,0
20241107,172600,11208497355,2710,2710,2710,2710,0
20241107,172500,11208497355,2710,2710,2710,2710,0
20241107,172400,11208497355,2710,2710,2710,2710,0
20241107,172300,11208497355,2710,2710,2710,2710,0
20241107,172200,11208497355,2710,2710,2710,2710,0
20241107,172100,11208497355,2710,2710,2710,2710,0
20241107,172000,11208497355,2710,2710,2710,2710,0
20241107,171900,11208497355,2710,2710,2710,2710,0
20241107,171800,11208497355,2710,2710,2710,2710,0
20241107,171700,11208497355,2710,2710,2710,2710,0
20241107,171600,11208497355,2710,2710,2710,2710,0
20241107,171500,11208497355,2710,2710,2710,2710,0
20241107,171400,11208497355,2710,2710,2710,2710,0
20241107,171300,11208497355,2710,2710,2710,2710,0
20241107,171200,11208497355,2710,2710,2710,2710,0
20241107,171100,11208497355,2710,2710,2710,2710,0
20241107,171000,11208497355,2710,2710,2710,2710,0
20241107,170900,11208497355,2710,2710,2710,2710,0
20241107,170800,11208497355,2710,2710,2710,2710,0
20241107,170700,11208497355,2710,2710,2710,2710,57950
20241107,170600,11208497355,2710,2710,2710,2710,0
20241107,170500,11208497355,2710,2710,2710,2710,0
20241107,170400,11208497355,2710,2710,2710,2710,0
20241107,170300,11208497355,2710,2710,2710,2710,0
20241107,170200,11208497355,2710,2710,2710,2710,0
20241107,170100,11208497355,2710,2710,2710,2710,0
20241107,170000,11208497355,2710,2710,2710,2710,0
20241107,165900,11208497355,2710,2710,2710,2710,0
20241107,165800,11208497355,2710,2710,2710,2710,0
20241107,165700,11208497355,2710,2710,2710,2710,0
20241107,165600,11208497355,2710,2710,2710,2710,0
20241107,165500,11208497355,2710,2710,2710,2710,0
20241107,165400,11208497355,2710,2710,2710,2710,0
20241107,165300,11208497355,2710,2710,2710,2710,0
20241107,165200,11208497355,2710,2710,2710,2710,0
20241107,165100,11208497355,2710,2710,2710,2710,0
20241107,165000,11208497355,2710,2710,2710,2710,0
20241107,164900,11208497355,2710,2710,2710,2710,0
20241107,164800,11208497355,2710,2710,2710,2710,0
20241107,164700,11208497355,2710,2710,2710,2710,0
20241107,164600,11208497355,2710,2710,2710,2710,0
20241107,164500,11208497355,2710,2710,2710,2710,0
20241107,164400,11208497355,2710,2710,2710,2710,0
20241107,164300,11208497355,2710,2710,2710,2710,0
20241107,164200,11208497355,2710,2710,2710,2710,0
20241107,164100,11208497355,2710,2710,2710,2710,0
20241107,164000,11208497355,2710,2710,2710,2710,0
20241107,163900,11208497355,2710,2710,2710,2710,0
20241107,163800,11208497355,2710,2710,2710,2710,0
20241107,163700,11208497355,2710,2710,2710,2710,57950
20241107,163600,11208497355,2710,2710,2710,2710,0
20241107,163500,11208497355,2710,2710,2710,2710,0
20241107,163400,11208497355,2710,2710,2710,2710,0
20241107,163300,11208497355,2710,2710,2710,2710,0
20241107,163200,11208497355,2710,2710,2710,2710,0
20241107,163100,11208497355,2710,2710,2710,2710,0
20241107,163000,11208497355,2710,2710,2710,2710,0
20241107,162900,11208497355,2710,2710,2710,2710,0
20241107,162800,11208497355,2710,2710,2710,2710,0
20241107,162700,11208497355,2710,2710,2710,2710,0
20241107,162600,11208497355,2710,2710,2710,2710,0
20241107,162500,11208497355,2710,2710,2710,2710,0
20241107,162400,11208497355,2710,2710,2710,2710,0
20241107,162300,11208497355,2710,2710,2710,2710,0
20241107,162200,11208497355,2710,2710,2710,2710,0
20241107,162100,11208497355,2710,2710,2710,2710,0
20241107,162000,11208497355,2710,2710,2710,2710,0
20241107,161900,11208497355,2710,2710,2710,2710,0
20241107,161800,11208497355,2710,2710,2710,2710,0
20241107,161700,11208497355,2710,2710,2710,2710,0
20241107,161600,11208497355,2710,2710,2710,2710,0
20241107,161500,11208497355,2710,2710,2710,2710,0
20241107,161400,11208497355,2710,2710,2710,2710,0
20241107,161300,11208497355,2710,2710,2710,2710,0
20241107,161200,11208497355,2710,2710,2710,2710,0
20241107,161100,11208497355,2710,2710,2710,2710,0
20241107,161000,11208497355,2710,2710,2710,2710,0
20241107,160900,11208497355,2710,2710,2710,2710,0
20241107,160800,11208497355,2710,2710,2710,2710,0
20241107,160700,11208497355,2710,2710,2710,2710,57950
20241107,160600,11208497355,2710,2710,2710,2710,0
20241107,160500,11208497355,2710,2710,2710,2710,0
20241107,160400,11208497355,2710,2710,2710,2710,0
20241107,160300,11208497355,2710,2710,2710,2710,0
20241107,160200,11208497355,2710,2710,2710,2710,0
20241107,160100,11208497355,2710,2710,2710,2710,0
20241107,160000,11208497355,2710,2710,2710,2710,0
20241107,155900,11208497355,2710,2710,2710,2710,0
20241107,155800,11208497355,2710,2710,2710,2710,0
20241107,155700,11208497355,2710,2710,2710,2710,0
20241107,155600,11208497355,2710,2710,2710,2710,0
20241107,155500,11208497355,2710,2710,2710,2710,0
20241107,155400,11208497355,2710,2710,2710,2710,0
20241107,155300,11208497355,2710,2710,2710,2710,0
20241107,155200,11208497355,2710,2710,2710,2710,0
20241107,155100,11208497355,2710,2710,2710,2710,0
20241107,155000,11208497355,2710,2710,2710,2710,0
20241107,154900,11208497355,2710,2710,2710,2710,0
20241107,154800,11208497355,2710,2710,2710,2710,0
20241107,154700,11208497355,2710,2710,2710,2710,0
20241107,154600,11208497355,2710,2710,2710,2710,0
20241107,154500,11208497355,2710,2710,2710,2710,0
20241107,154400,11208497355,2710,2710,2710,2710,0
20241107,154300,11208497355,2710,2710,2710,2710,0
20241107,154200,11208497355,2710,2710,2710,2710,0
20241107,154100,11208497355,2710,2710,2710,2710,0
20241107,154000,11208497355,2710,2710,2710,2710,0
20241107,153900,11208497355,2710,2710,2710,2710,0
20241107,153800,11208497355,2710,2710,2710,2710,0
20241107,153700,11208497355,2710,2710,2710,2710,57950
20241107,153600,11208497355,2710,2710,2710,2710,0
20241107,153500,11208497355,2710,2710,2710,2710,0
20241107,153400,11208497355,2710,2710,2710,2710,0
20241107,153300,11208497355,2710,2710,2710,2710,0
20241107,153200,11208497355,2710,2710,2710,2710,0
20241107,153100,11208497355,2710,2710,2710,2710,0
20241107,153000,11208497355,2710,2710,2710,2710,57950
20241107,152900,11051452855,2710,2710,2710,2710,0
20241107,152800,11051452855,2710,2710,2710,2710,0
20241107,152700,11051452855,2710,2710,2710,2710,0
20241107,152600,11051452855,2710,2710,2710,2710,0
20241107,152500,11051452855,2710,2710,2710,2710,0
20241107,152400,11051452855,2710,2710,2710,2710,0
20241107,152300,11051452855,2710,2710,2710,2710,0
20241107,152200,11051452855,2710,2710,2710,2710,0
20241107,152100,11051452855,2710,2710,2710,2710,0
20241107,152000,11051452855,2710,2710,2710,2710,0
20241107,151900,11051452855,2710,2705,2710,2700,16705
20241107,151800,11006335825,2705,2705,2710,2705,6450
20241107,151700,10988883060,2710,2705,2710,2705,5431
20241107,151600,10974172500,2710,2705,2710,2695,13421
20241107,151500,10937894170,2705,2715,2715,2705,2577
20241107,151400,10930913000,2715,2700,2715,2700,7678
20241107,151300,10910142830,2700,2695,2700,2695,4280
20241107,151200,10898606085,2695,2700,2700,2695,744
20241107,151100,10896598535,2695,2695,2695,2690,1308
20241107,151000,10893075025,2695,2690,2695,2685,1821
20241107,150900,10888176320,2690,2690,2690,2690,3481
20241107,150800,10878812430,2690,2690,2695,2685,3712
20241107,150700,10868827395,2690,2695,2695,2690,7364
20241107,150600,10849008210,2695,2700,2700,2695,2274
20241107,150500,10842878780,2700,2700,2700,2695,5785
20241107,150400,10827285215,2700,2705,2705,2695,6944
20241107,150300,10808526425,2710,2710,2710,2705,2306
20241107,150200,10802279310,2710,2710,2710,2710,1244
20241107,150100,10798908070,2710,2705,2710,2705,2778
20241107,150000,10791386070,2705,2705,2705,2705,3743
20241107,145900,10781261255,2705,2710,2715,2705,3322
20241107,145800,10772264275,2710,2710,2710,2710,1496
20241107,145700,10768210115,2715,2710,2715,2710,124
20241107,145600,10767873465,2710,2710,2710,2710,579
20241107,145500,10766304375,2710,2705,2710,2705,3800
20241107,145400,10756012430,2705,2705,2705,2705,2428
20241107,145300,10749444690,2705,2705,2705,2700,33
20241107,145200,10749355430,2705,2705,2705,2700,5485
20241107,145100,10734537235,2705,2705,2710,2705,4898
20241107,145000,10721287405,2710,2705,2710,2705,729
20241107,144900,10719312070,2705,2710,2710,2705,3587
20241107,144800,10709607635,2710,2715,2715,2705,4422
20241107,144700,10697624025,2715,2715,2715,2710,9692
20241107,144600,10671354995,2715,2715,2715,2710,1816
20241107,144500,10666425130,2715,2715,2715,2705,1916
20241107,144400,10661232685,2715,2715,2715,2710,148
20241107,144300,10660830870,2715,2710,2715,2710,7674
20241107,144200,10640032450,2710,2710,2715,2710,3016
20241107,144100,10631858885,2710,2710,2710,2705,2079
20241107,144000,10626225550,2705,2710,2710,2705,1189
20241107,143900,10623004575,2710,2710,2710,2705,2549
20241107,143800,10616106670,2705,2710,2710,2705,4307
20241107,143700,10604435070,2710,2710,2710,2700,1722
20241107,143600,10599773500,2705,2710,2710,2705,801
20241107,143500,10597606335,2710,2700,2710,2700,494
20241107,143400,10596271895,2700,2700,2700,2700,189
20241107,143300,10595761595,2700,2695,2700,2695,3104
20241107,143200,10587390355,2695,2700,2700,2695,315
20241107,143100,10586539930,2695,2695,2695,2690,1490
20241107,143000,10582526080,2695,2695,2695,2690,323
20241107,142900,10581656520,2695,2700,2700,2695,1660
20241107,142800,10577180905,2700,2700,2700,2695,286
20241107,142700,10576408760,2705,2700,2710,2700,549
20241107,142600,10574924105,2700,2705,2710,2700,5611
20241107,142500,10559719075,2700,2700,2705,2700,4917
20241107,142400,10546430580,2705,2700,2705,2700,1645
20241107,142300,10541986215,2700,2700,2700,2695,805
20241107,142200,10539815680,2680,2700,2700,2680,4651
20241107,142100,10527320190,2700,2700,2700,2695,3828
20241107,142000,10516988495,2700,2695,2700,2695,285
20241107,141900,10516219585,2695,2695,2695,2690,1020
20241107,141800,10513470690,2695,2690,2695,2685,1591
20241107,141700,10509187460,2690,2690,2690,2690,721
20241107,141600,10507247970,2690,2685,2690,2685,315
20241107,141500,10506402100,2685,2685,2685,2680,859
20241107,141400,10504098200,2685,2685,2685,2685,721
20241107,141300,10502162315,2685,2685,2685,2685,471
20241107,141200,10500897680,2685,2685,2685,2680,959
20241107,141100,10498324270,2685,2685,2685,2680,357
20241107,141000,10497365795,2685,2690,2690,2685,311
20241107,140900,10496529210,2685,2690,2690,2685,1928
20241107,140800,10491349695,2690,2690,2690,2680,1735
20241107,140700,10486692420,2685,2685,2685,2685,750
20241107,140600,10484678670,2685,2680,2685,2675,313
20241107,140500,10483839815,2680,2680,2685,2675,3408
20241107,140400,10474706675,2680,2685,2690,2680,3238
20241107,140300,10466009850,2685,2685,2685,2685,882
20241107,140200,10463641680,2685,2685,2685,2685,1
20241107,140100,10463638995,2675,2680,2680,2675,3287
20241107,140000,10454831070,2680,2685,2695,2680,285
20241107,135900,10454065365,2675,2680,2680,2675,3901
20241107,135800,10443614410,2675,2675,2680,2675,2568
20241107,135700,10436743855,2680,2680,2680,2680,2290
20241107,135600,10430606655,2680,2675,2680,2675,4776
20241107,135500,10417830630,2680,2680,2680,2670,10149
20241107,135400,10390668265,2685,2690,2690,2685,3658
20241107,135300,10380837480,2695,2695,2695,2690,3008
20241107,135200,10372739470,2695,2695,2695,2695,2609
20241107,135100,10365708215,2695,2690,2695,2690,142
20241107,135000,10365326010,2690,2690,2690,2690,629
20241107,134900,10363634000,2690,2700,2700,2690,453
20241107,134800,10362413005,2695,2695,2695,2695,2669
20241107,134700,10355220050,2690,2690,2690,2685,892
20241107,134600,10352820575,2685,2690,2690,2685,523
20241107,134500,10351416310,2690,2690,2690,2685,861
20241107,134400,10349101530,2690,2690,2690,2690,454
20241107,134300,10347880270,2685,2685,2685,2685,810
20241107,134200,10345705420,2685,2675,2685,2675,712
20241107,134100,10343798575,2675,2675,2680,2670,4484
20241107,134000,10331805400,2675,2680,2685,2670,3594
20241107,133900,10322182800,2675,2675,2685,2670,4090
20241107,133800,10311259815,2675,2685,2685,2675,3350
20241107,133700,10302285785,2680,2685,2685,2680,8168
20241107,133600,10280357250,2685,2685,2685,2685,1096
20241107,133500,10277414490,2685,2685,2685,2685,2414
20241107,133400,10270932900,2680,2680,2680,2675,521
20241107,133300,10269536630,2675,2670,2680,2670,6403
20241107,133200,10252437830,2670,2695,2695,2670,38050
20241107,133100,10150530855,2695,2695,2695,2690,2680
20241107,133000,10143320785,2695,2695,2695,2690,414
20241107,132900,10142205190,2690,2700,2705,2690,4691
20241107,132800,10129560230,2705,2705,2705,2705,250
20241107,132700,10128883980,2705,2700,2705,2700,7603
20241107,132600,10108329790,2700,2700,2700,2695,5498
20241107,132500,10093495785,2700,2705,2705,2695,2017
20241107,132400,10088050100,2705,2705,2715,2705,1698
20241107,132300,10083453075,2705,2700,2705,2700,379
20241107,132200,10082427990,2700,2700,2700,2690,316
20241107,132100,10081576790,2690,2695,2695,2690,6303
20241107,132000,10064620795,2690,2695,2695,2690,7
20241107,131900,10064601940,2690,2685,2690,2685,785
20241107,131800,10062491375,2685,2695,2710,2685,4831
20241107,131700,10049483995,2690,2720,2720,2690,9822
20241107,131600,10022978745,2705,2715,2720,2705,7424
20241107,131500,10002821800,2715,2715,2715,2715,194
20241107,131400,10002295090,2715,2720,2720,2715,768
20241107,131300,10000207415,2720,2720,2720,2715,1417
20241107,131200,9996355180,2720,2710,2720,2705,9336
20241107,131100,9970979915,2710,2710,2710,2700,3542
20241107,131000,9961385485,2710,2690,2710,2690,3193
20241107,130900,9952765490,2690,2680,2690,2675,2429
20241107,130800,9946254040,2680,2675,2680,2670,20512
20241107,130700,9891383465,2675,2675,2675,2670,3799
20241107,130600,9881222275,2675,2675,2675,2670,6271
20241107,130500,9864452280,2675,2680,2680,2670,6218
20241107,130400,9847836150,2675,2680,2680,2675,5404
20241107,130300,9833364345,2680,2680,2680,2675,11827
20241107,130200,9801722490,2680,2675,2680,2675,2014
20241107,130100,9796327715,2680,2685,2685,2675,2681
20241107,130000,9789145220,2680,2680,2685,2675,8966
20241107,125900,9765116505,2685,2690,2690,2680,23006
20241107,125800,9703348635,2685,2685,2690,2685,2063
20241107,125700,9697808705,2685,2690,2690,2685,2809
20241107,125600,9690255245,2690,2690,2690,2685,7632
20241107,125500,9669738870,2690,2690,2690,2685,3502
20241107,125400,9660318525,2685,2690,2700,2685,5301
20241107,125300,9646064885,2695,2690,2700,2690,2378
20241107,125200,9639661600,2695,2695,2700,2695,5037
20241107,125100,9626086515,2705,2705,2705,2700,2280
20241107,125000,9619928730,2705,2710,2710,2700,4928
20241107,124900,9606620215,2710,2710,2710,2705,2559
20241107,124800,9599691580,2705,2710,2710,2705,1110
20241107,124700,9596684385,2710,2710,2715,2710,2903
20241107,124600,9588816390,2715,2710,2715,2710,2155
20241107,124500,9582976090,2710,2705,2710,2705,601
20241107,124400,9581347385,2705,2700,2705,2700,1365
20241107,124300,9577658745,2700,2705,2705,2700,5529
20241107,124200,9562715180,2705,2710,2710,2705,5522
20241107,124100,9547764075,2710,2715,2715,2710,1586
20241107,124000,9543465490,2715,2710,2715,2710,27
20241107,123900,9543392290,2710,2705,2710,2705,4393
20241107,123800,9531488765,2710,2710,2710,2705,269
20241107,123700,9530760525,2710,2710,2710,2710,764
20241107,123600,9528690085,2710,2710,2710,2705,240
20241107,123500,9528040750,2700,2710,2710,2700,2880
20241107,123400,9520254025,2710,2705,2710,2705,2359
20241107,123300,9513872455,2705,2710,2710,2705,15359
20241107,123200,9472286665,2710,2720,2720,2710,4607
20241107,123100,9459799010,2720,2715,2720,2715,648
20241107,123000,9458039540,2715,2710,2715,2710,1495
20241107,122900,9453982615,2705,2710,2710,2705,700
20241107,122800,9452089065,2710,2710,2710,2710,109
20241107,122700,9451793675,2710,2710,2715,2710,1001
20241107,122600,9449080260,2715,2715,2715,2715,3158
20241107,122500,9440506290,2715,2715,2715,2715,2938
20241107,122400,9432529620,2705,2705,2705,2705,200
20241107,122300,9431988620,2700,2705,2715,2700,6740
20241107,122200,9413719385,2705,2705,2705,2700,6370
20241107,122100,9396517855,2705,2700,2705,2700,1129
20241107,122000,9393463915,2705,2705,2705,2700,531
20241107,121900,9392028970,2705,2705,2705,2700,351
20241107,121800,9391080220,2700,2700,2700,2700,695
20241107,121700,9389203720,2700,2700,2700,2695,3683
20241107,121600,9379262620,2700,2700,2705,2690,9066
20241107,121500,9354799775,2700,2700,2705,2700,15193
20241107,121400,9313776880,2700,2700,2700,2690,14095
20241107,121300,9275844990,2700,2710,2715,2695,22975
20241107,121200,9213764725,2715,2715,2715,2710,9049
20241107,121100,9189216230,2720,2715,2720,2715,3675
20241107,121000,9179238220,2715,2720,2720,2715,403
20241107,120900,9178143265,2720,2720,2720,2715,2977
20241107,120800,9170045830,2720,2710,2720,2710,4821
20241107,120700,9156953340,2710,2715,2715,2710,985
20241107,120600,9154283780,2715,2710,2715,2700,8020
20241107,120500,9132581965,2705,2695,2710,2695,1049
20241107,120400,9129751215,2695,2705,2705,2695,29496
20241107,120300,9050099715,2700,2705,2710,2700,8298
20241107,120200,9027681155,2705,2710,2710,2705,9093
20241107,120100,9003074555,2705,2710,2715,2700,11823
20241107,120000,8971098680,2710,2715,2715,2710,2778
20241107,115900,8963559760,2715,2710,2715,2710,852
20241107,115800,8961248830,2715,2715,2715,2700,4581
20241107,115700,8948851630,2715,2710,2715,2700,7396
20241107,115600,8928847555,2710,2725,2725,2710,5328
20241107,115500,8914400300,2710,2710,2730,2710,4686
20241107,115400,8901686220,2710,2745,2745,2705,36723
20241107,115300,8801800085,2745,2755,2760,2745,8157
20241107,115200,8779383500,2760,2760,2760,2760,1669
20241107,115100,8774777060,2755,2755,2760,2755,1304
20241107,115000,8771181250,2755,2755,2760,2750,2242
20241107,114900,8765000535,2755,2745,2755,2745,1844
20241107,114800,8759931120,2745,2755,2755,2745,3068
20241107,114700,8751496420,2750,2755,2755,2750,2602
20241107,114600,8744337150,2755,2745,2755,2745,2226
20241107,114500,8738216320,2745,2745,2755,2730,9054
20241107,114400,8713362235,2740,2790,2795,2735,39447
20241107,114300,8604683300,2790,2760,2805,2750,73115
20241107,114200,8400943025,2760,2765,2765,2755,4216
20241107,114100,8389310240,2765,2770,2770,2755,3580
20241107,114000,8379414440,2775,2740,2780,2740,40338
20241107,113900,8267954595,2740,2740,2740,2735,3238
20241107,113800,8259084685,2735,2735,2735,2735,3233
20241107,113700,8250242430,2735,2745,2745,2735,22022
20241107,113600,8189817540,2745,2750,2750,2745,2327
20241107,113500,8183424435,2745,2750,2755,2745,5863
20241107,113400,8167315240,2750,2750,2755,2750,3635
20241107,113300,8157313190,2750,2750,2750,2745,5492
20241107,113200,8142210940,2750,2745,2750,2745,708
20241107,113100,8140267415,2745,2750,2750,2745,1318
20241107,113000,8136647915,2750,2750,2750,2745,4023
20241107,112900,8125594920,2750,2750,2750,2745,8407
20241107,112800,8102505260,2755,2750,2755,2745,4163
20241107,112700,8091057890,2750,2740,2750,2740,2358
20241107,112600,8084592275,2740,2745,2745,2735,1135
20241107,112500,8081485480,2745,2735,2745,2730,4218
20241107,112400,8069961640,2745,2755,2755,2740,13298
20241107,112300,8033479580,2755,2735,2755,2735,11118
20241107,112200,8002959400,2735,2740,2740,2730,181
20241107,112100,8002464510,2740,2735,2740,2730,3537
20241107,112000,7992801770,2735,2730,2735,2730,3432
20241107,111900,7983424615,2730,2735,2735,2730,2427
20241107,111800,7976798650,2735,2740,2745,2725,6750
20241107,111700,7958347440,2740,2740,2745,2730,11841
20241107,111600,7925928380,2740,2740,2745,2735,6924
20241107,111500,7906968605,2740,2740,2745,2735,13793
20241107,111400,7869183205,2735,2735,2740,2735,4866
20241107,111300,7855870180,2735,2730,2735,2725,4134
20241107,111200,7844581475,2730,2730,2735,2725,3205
20241107,111100,7835832495,2730,2735,2735,2725,9006
20241107,111000,7811241585,2730,2720,2735,2720,14955
20241107,110900,7770499305,2720,2710,2725,2710,13683
20241107,110800,7733322185,2710,2715,2715,2710,4915
20241107,110700,7720002480,2710,2710,2710,2705,6505
20241107,110600,7702376930,2705,2695,2705,2695,12431
20241107,110500,7668812525,2700,2700,2700,2695,1364
20241107,110400,7665131760,2700,2695,2700,2695,2048
20241107,110300,7659606045,2695,2695,2695,2695,5694
20241107,110200,7644260715,2690,2695,2695,2690,1641
20241107,110100,7639846125,2690,2690,2695,2685,4561
20241107,110000,7627575555,2690,2690,2690,2685,3683
20241107,105900,7617682280,2685,2685,2685,2680,1534
20241107,105800,7613565775,2680,2680,2680,2680,2822
20241107,105700,7606002815,2675,2680,2680,2675,1227
20241107,105600,7602714780,2680,2680,2680,2675,4756
20241107,105500,7589971705,2680,2690,2690,2675,10706
20241107,105400,7561295705,2690,2690,2690,2685,5689
20241107,105300,7546013060,2690,2685,2690,2685,5803
20241107,105200,7530418500,2690,2685,2690,2685,961
20241107,105100,7527838155,2685,2680,2690,2675,13613
20241107,105000,7491387475,2680,2675,2680,2665,2565
20241107,104900,7484516245,2665,2670,2680,2665,8661
20241107,104800,7461350280,2670,2665,2675,2665,860
20241107,104700,7459054045,2665,2675,2680,2665,10207
20241107,104600,7431799715,2675,2675,2680,2675,752
20241107,104500,7429788055,2675,2670,2680,2670,114
20241107,104400,7429483170,2680,2665,2685,2665,6135
20241107,104300,7413102040,2665,2685,2685,2665,13000
20241107,104200,7378339785,2685,2685,2690,2680,8433
20241107,104100,7355695440,2685,2685,2685,2680,7720
20241107,104000,7334970240,2680,2685,2685,2680,9981
20241107,103900,7308190130,2680,2680,2685,2680,6654
20241107,103800,7290354580,2680,2680,2680,2680,1714
20241107,103700,7285761060,2680,2680,2680,2675,3720
20241107,103600,7275796460,2680,2675,2680,2670,2275
20241107,103500,7269707700,2675,2665,2675,2665,33064
20241107,103400,7181449660,2670,2665,2675,2665,6789
20241107,103300,7163333425,2665,2670,2670,2660,8354
20241107,103200,7141079090,2665,2655,2675,2655,7541
20241107,103100,7120959895,2660,2660,2665,2650,7798
20241107,103000,7100250670,2655,2655,2670,2650,33281
20241107,102900,7011895220,2660,2675,2675,2660,20376
20241107,102800,6957599265,2670,2680,2680,2665,2722
20241107,102700,6950326915,2655,2680,2690,2655,32155
20241107,102600,6864763865,2680,2690,2690,2680,7046
20241107,102500,6845846085,2690,2685,2700,2680,12251
20241107,102400,6812894165,2685,2690,2690,2675,5090
20241107,102300,6799234200,2690,2670,2690,2670,8240
20241107,102200,6777201585,2670,2670,2670,2660,18434
20241107,102100,6728100130,2670,2680,2680,2665,37136
20241107,102000,6628858695,2680,2680,2685,2670,12509
20241107,101900,6595373745,2685,2685,2695,2685,7383
20241107,101800,6575541825,2685,2690,2690,2680,5024
20241107,101700,6562053090,2685,2695,2695,2680,16579
20241107,101600,6517517095,2695,2715,2715,2690,22953
20241107,101500,6455564215,2715,2710,2715,2700,27550
20241107,101400,6381083310,2705,2720,2730,2705,15187
20241107,101300,6339853265,2725,2715,2730,2710,5227
20241107,101200,6325681440,2710,2735,2735,2710,19620
20241107,101100,6272303330,2735,2735,2735,2730,3271
20241107,101000,6263367145,2730,2730,2740,2720,5568
20241107,100900,6248182390,2730,2740,2740,2730,2582
20241107,100800,6241116480,2740,2745,2745,2730,6310
20241107,100700,6223861690,2745,2740,2750,2740,1143
20241107,100600,6220727545,2740,2745,2750,2730,23040
20241107,100500,6157618330,2745,2750,2755,2745,5987
20241107,100400,6141161805,2760,2760,2765,2755,9061
20241107,100300,6116178145,2760,2750,2760,2750,6799
20241107,100200,6097451020,2755,2755,2765,2745,4380
20241107,100100,6085380210,2750,2760,2760,2750,7355
20241107,100000,6065124730,2770,2770,2775,2760,1780
20241107,095900,6060192245,2770,2770,2785,2765,32134
20241107,095800,5971066460,2770,2765,2770,2745,10344
20241107,095700,5942489025,2760,2755,2770,2745,14771
20241107,095600,5901674900,2740,2740,2750,2730,20957
20241107,095500,5844165325,2735,2735,2740,2730,2453
20241107,095400,5837463425,2730,2725,2735,2725,7187
20241107,095300,5817811415,2735,2740,2740,2730,6659
20241107,095200,5799599535,2745,2740,2745,2720,37913
20241107,095100,5695878575,2745,2735,2745,2725,21756
20241107,095000,5636346655,2730,2715,2730,2715,14037
20241107,094900,5598103115,2710,2700,2715,2700,17939
20241107,094800,5549551125,2700,2710,2715,2700,17671
20241107,094700,5501787315,2710,2725,2730,2710,25684
20241107,094600,5432039870,2725,2725,2730,2715,6284
20241107,094500,5414889500,2725,2735,2735,2715,16945
20241107,094400,5368637510,2730,2715,2730,2705,33393
20241107,094300,5277815750,2715,2705,2720,2705,18132
20241107,094200,5228595815,2710,2725,2725,2710,23136
20241107,094100,5165800395,2725,2715,2725,2715,5184
20241107,094000,5151687530,2715,2715,2720,2700,19123
20241107,093900,5099821135,2715,2720,2720,2705,22136
20241107,093800,5039769580,2720,2730,2740,2700,105390
20241107,093700,4753766725,2730,2750,2755,2730,42398
20241107,093600,4637460935,2750,2765,2765,2745,46645
20241107,093500,4509003650,2765,2785,2785,2765,22019
20241107,093400,4447967100,2775,2795,2795,2775,21260
20241107,093300,4388711255,2795,2820,2820,2790,21689
20241107,093200,4327888615,2820,2790,2830,2790,32341
20241107,093100,4237081260,2795,2800,2800,2785,19409
20241107,093000,4182894925,2800,2790,2805,2790,18547
20241107,092900,4131042350,2790,2775,2790,2775,16693
20241107,092800,4084552045,2785,2795,2795,2775,13064
20241107,092700,4048142865,2765,2795,2800,2765,31479
20241107,092600,3960457835,2795,2810,2840,2785,51884
20241107,092500,3814514705,2815,2775,2820,2770,23862
20241107,092400,3747749445,2775,2775,2785,2765,54834
20241107,092300,3595577860,2775,2765,2775,2760,32497
20241107,092200,3505646040,2765,2745,2765,2745,38026
20241107,092100,3400937300,2750,2720,2750,2710,39021
20241107,092000,3294530295,2720,2750,2750,2715,54398
20241107,091900,3146186030,2730,2760,2765,2730,46836
20241107,091800,3017451870,2765,2770,2780,2765,29361
20241107,091700,2936087075,2770,2785,2785,2770,29502
20241107,091600,2854155885,2780,2770,2795,2760,36165
20241107,091500,2753558370,2775,2770,2835,2730,70170
20241107,091400,2558810435,2770,2840,2850,2770,123741
20241107,091300,2209804650,2840,2870,2870,2835,57524
20241107,091200,2045734785,2870,2865,2880,2860,32169
20241107,091100,1953405455,2865,2865,2890,2855,46346
20241107,091000,1820288785,2865,2905,2905,2850,40766
20241107,090900,1703269010,2905,2860,2920,2860,57844
20241107,090800,1535195850,2875,2955,2960,2850,67302
20241107,090700,1339331965,2950,2880,2955,2870,119227
20241107,090600,994054950,2895,2895,2895,2895,0
20241107,090500,994054950,2895,2970,2970,2895,22518
20241107,090400,928070885,2960,3025,3025,2960,103309
20241107,090300,618634590,3025,3055,3065,3020,64426
20241107,090200,423247985,3045,3135,3140,3045,69890
20241107,090100,208562985,3135,3155,3160,3135,14352
20241107,090000,163405825,3155,3215,3220,3155,49839