stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,190700,4060407190,2670,2670,2670,2670,26439
20241111,190600,4060407190,2670,2670,2670,2670,0
20241111,190500,4060407190,2670,2670,2670,2670,0
20241111,190400,4060407190,2670,2670,2670,2670,0
20241111,190300,4060407190,2670,2670,2670,2670,0
20241111,190200,4060407190,2670,2670,2670,2670,0
20241111,190100,4060407190,2670,2670,2670,2670,0
20241111,190000,4060407190,2670,2670,2670,2670,0
20241111,185900,4060407190,2670,2670,2670,2670,0
20241111,185800,4060407190,2670,2670,2670,2670,0
20241111,185700,4060407190,2670,2670,2670,2670,0
20241111,185600,4060407190,2670,2670,2670,2670,0
20241111,185500,4060407190,2670,2670,2670,2670,0
20241111,185400,4060407190,2670,2670,2670,2670,0
20241111,185300,4060407190,2670,2670,2670,2670,0
20241111,185200,4060407190,2670,2670,2670,2670,0
20241111,185100,4060407190,2670,2670,2670,2670,0
20241111,185000,4060407190,2670,2670,2670,2670,0
20241111,184900,4060407190,2670,2670,2670,2670,0
20241111,184800,4060407190,2670,2670,2670,2670,0
20241111,184700,4060407190,2670,2670,2670,2670,0
20241111,184600,4060407190,2670,2670,2670,2670,0
20241111,184500,4060407190,2670,2670,2670,2670,0
20241111,184400,4060407190,2670,2670,2670,2670,0
20241111,184300,4060407190,2670,2670,2670,2670,0
20241111,184200,4060407190,2670,2670,2670,2670,0
20241111,184100,4060407190,2670,2670,2670,2670,0
20241111,184000,4060407190,2670,2670,2670,2670,0
20241111,183900,4060407190,2670,2670,2670,2670,0
20241111,183800,4060407190,2670,2670,2670,2670,0
20241111,183700,4060407190,2670,2670,2670,2670,26439
20241111,183600,4060407190,2670,2670,2670,2670,0
20241111,183500,4060407190,2670,2670,2670,2670,0
20241111,183400,4060407190,2670,2670,2670,2670,0
20241111,183300,4060407190,2670,2670,2670,2670,0
20241111,183200,4060407190,2670,2670,2670,2670,0
20241111,183100,4060407190,2670,2670,2670,2670,0
20241111,183000,4060407190,2670,2670,2670,2670,0
20241111,182900,4060407190,2670,2670,2670,2670,0
20241111,182800,4060407190,2670,2670,2670,2670,0
20241111,182700,4060407190,2670,2670,2670,2670,0
20241111,182600,4060407190,2670,2670,2670,2670,0
20241111,182500,4060407190,2670,2670,2670,2670,0
20241111,182400,4060407190,2670,2670,2670,2670,0
20241111,182300,4060407190,2670,2670,2670,2670,0
20241111,182200,4060407190,2670,2670,2670,2670,0
20241111,182100,4060407190,2670,2670,2670,2670,0
20241111,182000,4060407190,2670,2670,2670,2670,0
20241111,181900,4060407190,2670,2670,2670,2670,0
20241111,181800,4060407190,2670,2670,2670,2670,0
20241111,181700,4060407190,2670,2670,2670,2670,0
20241111,181600,4060407190,2670,2670,2670,2670,0
20241111,181500,4060407190,2670,2670,2670,2670,0
20241111,181400,4060407190,2670,2670,2670,2670,0
20241111,181300,4060407190,2670,2670,2670,2670,0
20241111,181200,4060407190,2670,2670,2670,2670,0
20241111,181100,4060407190,2670,2670,2670,2670,0
20241111,181000,4060407190,2670,2670,2670,2670,0
20241111,180900,4060407190,2670,2670,2670,2670,0
20241111,180800,4060407190,2670,2670,2670,2670,0
20241111,180700,4060407190,2670,2670,2670,2670,26439
20241111,180600,4060407190,2670,2670,2670,2670,0
20241111,180500,4060407190,2670,2670,2670,2670,0
20241111,180400,4060407190,2670,2670,2670,2670,0
20241111,180300,4060407190,2670,2670,2670,2670,0
20241111,180200,4060407190,2670,2670,2670,2670,0
20241111,180100,4060407190,2670,2670,2670,2670,0
20241111,180000,4060407190,2670,2670,2670,2670,0
20241111,175900,4060407190,2670,2670,2670,2670,0
20241111,175800,4060407190,2670,2670,2670,2670,0
20241111,175700,4060407190,2670,2670,2670,2670,0
20241111,175600,4060407190,2670,2670,2670,2670,0
20241111,175500,4060407190,2670,2670,2670,2670,0
20241111,175400,4060407190,2670,2670,2670,2670,0
20241111,175300,4060407190,2670,2670,2670,2670,0
20241111,175200,4060407190,2670,2670,2670,2670,0
20241111,175100,4060407190,2670,2670,2670,2670,0
20241111,175000,4060407190,2670,2670,2670,2670,0
20241111,174900,4060407190,2670,2670,2670,2670,0
20241111,174800,4060407190,2670,2670,2670,2670,0
20241111,174700,4060407190,2670,2670,2670,2670,0
20241111,174600,4060407190,2670,2670,2670,2670,0
20241111,174500,4060407190,2670,2670,2670,2670,0
20241111,174400,4060407190,2670,2670,2670,2670,0
20241111,174300,4060407190,2670,2670,2670,2670,0
20241111,174200,4060407190,2670,2670,2670,2670,0
20241111,174100,4060407190,2670,2670,2670,2670,0
20241111,174000,4060407190,2670,2670,2670,2670,0
20241111,173900,4060407190,2670,2670,2670,2670,0
20241111,173800,4060407190,2670,2670,2670,2670,0
20241111,173700,4060407190,2670,2670,2670,2670,26439
20241111,173600,4060407190,2670,2670,2670,2670,0
20241111,173500,4060407190,2670,2670,2670,2670,0
20241111,173400,4060407190,2670,2670,2670,2670,0
20241111,173300,4060407190,2670,2670,2670,2670,0
20241111,173200,4060407190,2670,2670,2670,2670,0
20241111,173100,4060407190,2670,2670,2670,2670,0
20241111,173000,4060407190,2670,2670,2670,2670,0
20241111,172900,4060407190,2670,2670,2670,2670,0
20241111,172800,4060407190,2670,2670,2670,2670,0
20241111,172700,4060407190,2670,2670,2670,2670,0
20241111,172600,4060407190,2670,2670,2670,2670,0
20241111,172500,4060407190,2670,2670,2670,2670,0
20241111,172400,4060407190,2670,2670,2670,2670,0
20241111,172300,4060407190,2670,2670,2670,2670,0
20241111,172200,4060407190,2670,2670,2670,2670,0
20241111,172100,4060407190,2670,2670,2670,2670,0
20241111,172000,4060407190,2670,2670,2670,2670,0
20241111,171900,4060407190,2670,2670,2670,2670,0
20241111,171800,4060407190,2670,2670,2670,2670,0
20241111,171700,4060407190,2670,2670,2670,2670,0
20241111,171600,4060407190,2670,2670,2670,2670,0
20241111,171500,4060407190,2670,2670,2670,2670,0
20241111,171400,4060407190,2670,2670,2670,2670,0
20241111,171300,4060407190,2670,2670,2670,2670,0
20241111,171200,4060407190,2670,2670,2670,2670,0
20241111,171100,4060407190,2670,2670,2670,2670,0
20241111,171000,4060407190,2670,2670,2670,2670,0
20241111,170900,4060407190,2670,2670,2670,2670,0
20241111,170800,4060407190,2670,2670,2670,2670,0
20241111,170700,4060407190,2670,2670,2670,2670,26439
20241111,170600,4060407190,2670,2670,2670,2670,0
20241111,170500,4060407190,2670,2670,2670,2670,0
20241111,170400,4060407190,2670,2670,2670,2670,0
20241111,170300,4060407190,2670,2670,2670,2670,0
20241111,170200,4060407190,2670,2670,2670,2670,0
20241111,170100,4060407190,2670,2670,2670,2670,0
20241111,170000,4060407190,2670,2670,2670,2670,0
20241111,165900,4060407190,2670,2670,2670,2670,0
20241111,165800,4060407190,2670,2670,2670,2670,0
20241111,165700,4060407190,2670,2670,2670,2670,0
20241111,165600,4060407190,2670,2670,2670,2670,0
20241111,165500,4060407190,2670,2670,2670,2670,0
20241111,165400,4060407190,2670,2670,2670,2670,0
20241111,165300,4060407190,2670,2670,2670,2670,0
20241111,165200,4060407190,2670,2670,2670,2670,0
20241111,165100,4060407190,2670,2670,2670,2670,0
20241111,165000,4060407190,2670,2670,2670,2670,0
20241111,164900,4060407190,2670,2670,2670,2670,0
20241111,164800,4060407190,2670,2670,2670,2670,0
20241111,164700,4060407190,2670,2670,2670,2670,0
20241111,164600,4060407190,2670,2670,2670,2670,0
20241111,164500,4060407190,2670,2670,2670,2670,0
20241111,164400,4060407190,2670,2670,2670,2670,0
20241111,164300,4060407190,2670,2670,2670,2670,0
20241111,164200,4060407190,2670,2670,2670,2670,0
20241111,164100,4060407190,2670,2670,2670,2670,0
20241111,164000,4060407190,2670,2670,2670,2670,0
20241111,163900,4060407190,2670,2670,2670,2670,0
20241111,163800,4060407190,2670,2670,2670,2670,0
20241111,163700,4060407190,2670,2670,2670,2670,26439
20241111,163600,4060407190,2670,2670,2670,2670,0
20241111,163500,4060407190,2670,2670,2670,2670,0
20241111,163400,4060407190,2670,2670,2670,2670,0
20241111,163300,4060407190,2670,2670,2670,2670,0
20241111,163200,4060407190,2670,2670,2670,2670,0
20241111,163100,4060407190,2670,2670,2670,2670,0
20241111,163000,4060407190,2670,2670,2670,2670,0
20241111,162900,4060407190,2670,2670,2670,2670,0
20241111,162800,4060407190,2670,2670,2670,2670,0
20241111,162700,4060407190,2670,2670,2670,2670,0
20241111,162600,4060407190,2670,2670,2670,2670,0
20241111,162500,4060407190,2670,2670,2670,2670,0
20241111,162400,4060407190,2670,2670,2670,2670,0
20241111,162300,4060407190,2670,2670,2670,2670,0
20241111,162200,4060407190,2670,2670,2670,2670,0
20241111,162100,4060407190,2670,2670,2670,2670,0
20241111,162000,4060407190,2670,2670,2670,2670,0
20241111,161900,4060407190,2670,2670,2670,2670,0
20241111,161800,4060407190,2670,2670,2670,2670,0
20241111,161700,4060407190,2670,2670,2670,2670,0
20241111,161600,4060407190,2670,2670,2670,2670,0
20241111,161500,4060407190,2670,2670,2670,2670,0
20241111,161400,4060407190,2670,2670,2670,2670,0
20241111,161300,4060407190,2670,2670,2670,2670,0
20241111,161200,4060407190,2670,2670,2670,2670,0
20241111,161100,4060407190,2670,2670,2670,2670,0
20241111,161000,4060407190,2670,2670,2670,2670,0
20241111,160900,4060407190,2670,2670,2670,2670,0
20241111,160800,4060407190,2670,2670,2670,2670,0
20241111,160700,4060407190,2670,2670,2670,2670,26439
20241111,160600,4060407190,2670,2670,2670,2670,0
20241111,160500,4060407190,2670,2670,2670,2670,0
20241111,160400,4060407190,2670,2670,2670,2670,0
20241111,160300,4060407190,2670,2670,2670,2670,0
20241111,160200,4060407190,2670,2670,2670,2670,0
20241111,160100,4060407190,2670,2670,2670,2670,0
20241111,160000,4060407190,2670,2670,2670,2670,0
20241111,155900,4060407190,2670,2670,2670,2670,0
20241111,155800,4060407190,2670,2670,2670,2670,0
20241111,155700,4060407190,2670,2670,2670,2670,0
20241111,155600,4060407190,2670,2670,2670,2670,0
20241111,155500,4060407190,2670,2670,2670,2670,0
20241111,155400,4060407190,2670,2670,2670,2670,0
20241111,155300,4060407190,2670,2670,2670,2670,0
20241111,155200,4060407190,2670,2670,2670,2670,0
20241111,155100,4060407190,2670,2670,2670,2670,0
20241111,155000,4060407190,2670,2670,2670,2670,0
20241111,154900,4060407190,2670,2670,2670,2670,0
20241111,154800,4060407190,2670,2670,2670,2670,0
20241111,154700,4060407190,2670,2670,2670,2670,0
20241111,154600,4060407190,2670,2670,2670,2670,0
20241111,154500,4060407190,2670,2670,2670,2670,0
20241111,154400,4060407190,2670,2670,2670,2670,0
20241111,154300,4060407190,2670,2670,2670,2670,0
20241111,154200,4060407190,2670,2670,2670,2670,0
20241111,154100,4060407190,2670,2670,2670,2670,0
20241111,154000,4060407190,2670,2670,2670,2670,0
20241111,153900,4060407190,2670,2670,2670,2670,0
20241111,153800,4060407190,2670,2670,2670,2670,0
20241111,153700,4060407190,2670,2670,2670,2670,26439
20241111,153600,4060407190,2670,2670,2670,2670,0
20241111,153500,4060407190,2670,2670,2670,2670,0
20241111,153400,4060407190,2670,2670,2670,2670,0
20241111,153300,4060407190,2670,2670,2670,2670,0
20241111,153200,4060407190,2670,2670,2670,2670,0
20241111,153100,4060407190,2670,2670,2670,2670,0
20241111,153000,4060407190,2670,2670,2670,2670,26439
20241111,152900,3989815060,2655,2655,2655,2655,0
20241111,152800,3989815060,2655,2655,2655,2655,0
20241111,152700,3989815060,2655,2655,2655,2655,0
20241111,152600,3989815060,2655,2655,2655,2655,0
20241111,152500,3989815060,2655,2655,2655,2655,0
20241111,152400,3989815060,2655,2655,2655,2655,0
20241111,152300,3989815060,2655,2655,2655,2655,0
20241111,152200,3989815060,2655,2655,2655,2655,0
20241111,152100,3989815060,2655,2655,2655,2655,0
20241111,152000,3989815060,2655,2655,2655,2655,0
20241111,151900,3989815060,2655,2655,2665,2650,2332
20241111,151800,3983623305,2660,2660,2665,2660,3000
20241111,151700,3975637610,2655,2650,2660,2650,2001
20241111,151600,3970325095,2655,2650,2655,2650,4161
20241111,151500,3959298395,2650,2650,2655,2650,733
20241111,151400,3957355940,2650,2655,2655,2645,792
20241111,151300,3955257015,2650,2650,2655,2650,3106
20241111,151200,3947024075,2645,2640,2650,2640,13071
20241111,151100,3912466845,2640,2640,2640,2640,2023
20241111,151000,3907126125,2640,2645,2650,2640,3910
20241111,150900,3896788970,2640,2635,2640,2635,5580
20241111,150800,3882058880,2635,2635,2635,2630,1176
20241111,150700,3878960420,2635,2640,2640,2635,22824
20241111,150600,3818813205,2640,2640,2640,2630,4056
20241111,150500,3808124415,2635,2625,2635,2615,8327
20241111,150400,3786225960,2630,2620,2630,2615,2737
20241111,150300,3779057260,2630,2630,2635,2625,2154
20241111,150200,3773389745,2630,2625,2635,2625,2137
20241111,150100,3767768485,2625,2605,2630,2605,4023
20241111,150000,3757226555,2620,2630,2630,2600,19295
20241111,145900,3706882420,2635,2635,2635,2600,35145
20241111,145800,3615124145,2620,2625,2640,2620,1674
20241111,145700,3610731865,2645,2640,2645,2620,4780
20241111,145600,3598154105,2620,2640,2645,2620,12113
20241111,145500,3566317015,2650,2645,2650,2645,1808
20241111,145400,3561532570,2645,2645,2645,2645,100
20241111,145300,3561268070,2645,2650,2650,2645,359
20241111,145200,3560316965,2650,2650,2650,2640,379
20241111,145100,3559313105,2650,2640,2650,2640,4525
20241111,145000,3547366345,2640,2650,2650,2640,1802
20241111,144900,3542608070,2650,2650,2650,2650,2205
20241111,144800,3536764820,2650,2645,2650,2645,5701
20241111,144700,3521684885,2645,2645,2645,2630,923
20241111,144600,3519246575,2645,2635,2650,2635,3292
20241111,144500,3510543615,2640,2635,2640,2635,5333
20241111,144400,3496472340,2635,2630,2635,2630,530
20241111,144300,3495075970,2630,2640,2640,2630,79
20241111,144200,3494867500,2640,2630,2640,2630,7947
20241111,144100,3473901705,2630,2630,2635,2630,4146
20241111,144000,3462989600,2630,2630,2630,2630,0
20241111,143900,3462989600,2630,2630,2635,2630,3068
20241111,143800,3454920755,2620,2635,2640,2620,9329
20241111,143700,3430424365,2630,2625,2635,2620,7515
20241111,143600,3410698980,2620,2640,2640,2620,16160
20241111,143500,3368216510,2635,2635,2635,2635,590
20241111,143400,3366661860,2635,2630,2635,2630,2039
20241111,143300,3361294870,2630,2620,2630,2620,2024
20241111,143200,3355977150,2630,2630,2630,2615,282
20241111,143100,3355239440,2620,2625,2635,2620,5921
20241111,143000,3339707170,2630,2630,2630,2620,517
20241111,142900,3338347530,2620,2635,2635,2620,6213
20241111,142800,3322063450,2630,2630,2630,2620,7026
20241111,142700,3303610900,2620,2630,2630,2620,3001
20241111,142600,3295748270,2620,2620,2620,2620,1100
20241111,142500,3292866270,2625,2625,2625,2625,0
20241111,142400,3292866270,2625,2620,2630,2620,5011
20241111,142300,3279737390,2635,2635,2635,2620,202
20241111,142200,3279207885,2635,2635,2635,2620,4202
20241111,142100,3268197705,2625,2625,2635,2620,6693
20241111,142000,3250654565,2640,2625,2645,2625,3495
20241111,141900,3241439915,2620,2630,2630,2620,41
20241111,141800,3241332095,2635,2620,2635,2620,2002
20241111,141700,3236086825,2640,2635,2640,2620,16174
20241111,141600,3193692930,2635,2620,2635,2615,1334
20241111,141500,3190195760,2635,2625,2635,2620,7576
20241111,141400,3170335985,2635,2635,2635,2635,463
20241111,141300,3169115980,2635,2620,2635,2620,1002
20241111,141200,3166490725,2635,2635,2635,2620,8
20241111,141100,3166469660,2635,2630,2635,2620,12279
20241111,141000,3134267085,2630,2635,2635,2630,2828
20241111,140900,3126829440,2635,2640,2640,2635,1275
20241111,140800,3123469765,2640,2630,2640,2630,700
20241111,140700,3121628665,2635,2635,2635,2635,173
20241111,140600,3121172810,2635,2635,2635,2630,1825
20241111,140500,3116363985,2635,2630,2635,2630,52
20241111,140400,3116226970,2630,2635,2635,2630,975
20241111,140300,3113659875,2635,2635,2635,2630,251
20241111,140200,3112999145,2635,2635,2635,2635,7763
20241111,140100,3092543640,2635,2635,2635,2635,3201
20241111,140000,3084109005,2635,2640,2640,2635,462
20241111,135900,3082891085,2640,2645,2645,2640,2018
20241111,135800,3077561105,2645,2655,2655,2640,2179
20241111,135700,3071797680,2645,2645,2655,2645,367
20241111,135600,3070826955,2645,2650,2650,2645,8
20241111,135500,3070805770,2650,2655,2655,2650,609
20241111,135400,3069191420,2650,2650,2650,2645,1012
20241111,135300,3066509900,2650,2645,2650,2640,5311
20241111,135200,3052462515,2645,2640,2645,2635,2014
20241111,135100,3047147995,2640,2635,2645,2635,1334
20241111,135000,3043631025,2645,2635,2645,2635,251
20241111,134900,3042969620,2635,2635,2645,2635,11460
20241111,134800,3012672490,2635,2640,2640,2635,3926
20241111,134700,3002320065,2640,2645,2645,2640,6610
20241111,134600,2984860050,2645,2645,2645,2640,2973
20241111,134500,2976997265,2640,2645,2645,2640,629
20241111,134400,2975336685,2645,2645,2645,2640,1532
20241111,134300,2971291565,2640,2645,2645,2640,8093
20241111,134200,2949894870,2645,2650,2650,2645,5994
20241111,134100,2934038050,2650,2650,2650,2650,83
20241111,134000,2933818100,2650,2650,2650,2650,3447
20241111,133900,2924683550,2650,2655,2655,2650,305
20241111,133800,2923875005,2650,2650,2655,2650,10402
20241111,133700,2896259615,2650,2655,2655,2650,6610
20241111,133600,2878738360,2655,2655,2655,2655,30
20241111,133500,2878658710,2665,2660,2665,2660,528
20241111,133400,2877253085,2660,2660,2660,2660,1848
20241111,133300,2872337405,2660,2655,2660,2655,12006
20241111,133200,2840460395,2655,2665,2665,2655,557
20241111,133100,2838979560,2665,2660,2665,2660,2075
20241111,133000,2833459560,2660,2660,2660,2660,80
20241111,132900,2833246760,2660,2665,2670,2660,358
20241111,132800,2832291800,2660,2675,2675,2660,8812
20241111,132700,2808840690,2665,2665,2665,2665,1
20241111,132600,2808838025,2665,2665,2665,2665,16
20241111,132500,2808795385,2665,2665,2670,2665,1280
20241111,132400,2805377810,2670,2670,2670,2670,0
20241111,132300,2805377810,2670,2665,2670,2665,617
20241111,132200,2803733500,2665,2665,2665,2665,10
20241111,132100,2803706850,2670,2670,2675,2670,1798
20241111,132000,2798905895,2675,2675,2675,2675,0
20241111,131900,2798905895,2675,2675,2675,2675,220
20241111,131800,2798317395,2675,2670,2675,2670,1405
20241111,131700,2794566040,2670,2670,2675,2670,434
20241111,131600,2793407255,2675,2675,2675,2675,6
20241111,131500,2793391205,2675,2675,2675,2675,1111
20241111,131400,2790419280,2665,2670,2670,2665,1302
20241111,131300,2786943125,2675,2670,2675,2670,4049
20241111,131200,2776132040,2670,2665,2670,2665,874
20241111,131100,2773801245,2665,2665,2665,2665,1
20241111,131000,2773798580,2650,2680,2680,2645,45505
20241111,130900,2652840235,2675,2680,2680,2675,2884
20241111,130800,2645113175,2680,2680,2680,2680,452
20241111,130700,2643901815,2680,2675,2680,2675,964
20241111,130600,2641320770,2675,2680,2680,2675,10016
20241111,130500,2614505040,2685,2680,2685,2680,847
20241111,130400,2612233345,2685,2685,2685,2685,0
20241111,130300,2612233345,2685,2685,2685,2685,594
20241111,130200,2610638455,2685,2685,2685,2685,153
20241111,130100,2610227650,2690,2690,2690,2690,6231
20241111,130000,2593466260,2690,2700,2700,2690,1656
20241111,125900,2589003325,2700,2685,2700,2685,8309
20241111,125800,2566637840,2685,2690,2690,2685,129
20241111,125700,2566291330,2680,2690,2690,2680,77
20241111,125600,2566084470,2680,2685,2685,2680,2537
20241111,125500,2559284805,2685,2685,2685,2685,306
20241111,125400,2558463195,2685,2685,2685,2685,1593
20241111,125300,2554185990,2685,2685,2685,2685,446
20241111,125200,2552988480,2690,2690,2690,2690,1412
20241111,125100,2549190200,2695,2690,2695,2690,718
20241111,125000,2547258280,2690,2690,2690,2690,233
20241111,124900,2546631510,2690,2700,2700,2690,6797
20241111,124800,2528336935,2700,2700,2700,2700,3010
20241111,124700,2520209935,2700,2695,2700,2695,1175
20241111,124600,2517043285,2695,2695,2695,2695,502
20241111,124500,2515690395,2700,2700,2700,2700,6
20241111,124400,2515674195,2700,2700,2700,2700,50
20241111,124300,2515539195,2705,2695,2705,2690,964
20241111,124200,2512940030,2700,2700,2700,2700,205
20241111,124100,2512386530,2700,2700,2705,2690,5900
20241111,124000,2496479085,2700,2700,2700,2695,320
20241111,123900,2495615090,2700,2700,2700,2700,222
20241111,123800,2495015690,2700,2700,2700,2700,999
20241111,123700,2492318390,2705,2705,2705,2705,1050
20241111,123600,2489478140,2705,2710,2710,2705,1190
20241111,123500,2486257460,2705,2705,2710,2705,1085
20241111,123400,2483321115,2710,2710,2710,2710,20
20241111,123300,2483266915,2710,2705,2710,2705,1082
20241111,123200,2480340100,2705,2700,2705,2700,413
20241111,123100,2479224970,2705,2705,2705,2705,674
20241111,123000,2477401800,2705,2705,2705,2700,173
20241111,122900,2476934595,2700,2705,2705,2700,1523
20241111,122800,2472822220,2705,2705,2705,2705,20
20241111,122700,2472768120,2700,2700,2705,2700,1867
20241111,122600,2467727055,2705,2705,2705,2705,926
20241111,122500,2465222225,2710,2710,2710,2705,2634
20241111,122400,2458091655,2710,2710,2710,2710,1401
20241111,122300,2454294945,2715,2710,2715,2710,519
20241111,122200,2452886350,2715,2715,2720,2715,6203
20241111,122100,2436045090,2720,2725,2730,2720,23392
20241111,122000,2372297785,2725,2720,2725,2715,9598
20241111,121900,2346190670,2715,2715,2715,2710,4382
20241111,121800,2334293895,2715,2705,2715,2705,2669
20241111,121700,2327059910,2710,2710,2715,2705,13640
20241111,121600,2290104315,2710,2705,2710,2700,1916
20241111,121500,2284924080,2705,2705,2705,2705,3503
20241111,121400,2275448465,2700,2705,2705,2700,900
20241111,121300,2273014965,2705,2700,2710,2700,8795
20241111,121200,2249229890,2700,2700,2705,2700,1353
20241111,121100,2245576690,2700,2690,2700,2690,7399
20241111,121000,2225635300,2690,2685,2695,2685,5387
20241111,120900,2211155785,2685,2680,2685,2680,2398
20241111,120800,2204722690,2675,2680,2680,2675,12609
20241111,120700,2170940775,2680,2675,2680,2675,400
20241111,120600,2169870270,2675,2675,2675,2675,5841
20241111,120500,2154245595,2675,2675,2675,2675,9
20241111,120400,2154221520,2670,2675,2675,2670,1030
20241111,120300,2151471385,2675,2670,2680,2670,3561
20241111,120200,2141961510,2675,2675,2675,2675,50
20241111,120100,2141827760,2675,2670,2675,2670,727
20241111,120000,2139886200,2665,2665,2665,2660,1541
20241111,115900,2135783455,2665,2665,2665,2660,314
20241111,115800,2134947270,2665,2660,2665,2660,1101
20241111,115700,2132017610,2660,2660,2660,2660,1681
20241111,115600,2127546150,2660,2665,2665,2660,5012
20241111,115500,2114205965,2670,2670,2670,2670,556
20241111,115400,2112721445,2675,2675,2675,2675,345
20241111,115300,2111798570,2670,2665,2670,2665,2619
20241111,115200,2104811730,2665,2665,2665,2665,103
20241111,115100,2104537235,2665,2670,2670,2665,46
20241111,115000,2104414615,2670,2670,2675,2670,889
20241111,114900,2102040835,2670,2670,2675,2670,941
20241111,114800,2099528290,2675,2670,2675,2670,3039
20241111,114700,2091399660,2670,2665,2670,2665,161
20241111,114600,2090970540,2665,2670,2670,2665,1449
20241111,114500,2087102645,2670,2670,2670,2670,464
20241111,114400,2085863765,2670,2670,2670,2670,560
20241111,114300,2084368565,2670,2670,2670,2670,1726
20241111,114200,2079760145,2675,2675,2675,2675,114
20241111,114100,2079455195,2675,2675,2675,2675,5
20241111,114000,2079441820,2670,2670,2670,2665,1134
20241111,113900,2076418040,2670,2670,2670,2670,55
20241111,113800,2076271190,2670,2670,2670,2665,2321
20241111,113700,2070074320,2670,2670,2670,2670,1248
20241111,113600,2066742160,2665,2670,2670,2665,1542
20241111,113500,2062626355,2670,2665,2670,2665,318
20241111,113400,2061777480,2670,2665,2670,2665,904
20241111,113300,2059366905,2665,2670,2670,2665,601
20241111,113200,2057763350,2670,2670,2670,2670,54
20241111,113100,2057619170,2670,2670,2670,2665,253
20241111,113000,2056943670,2665,2670,2670,2665,931
20241111,112900,2054458305,2670,2670,2670,2670,286
20241111,112800,2053694685,2670,2670,2670,2670,340
20241111,112700,2052786885,2675,2670,2675,2670,1456
20241111,112600,2048893110,2670,2670,2670,2670,1000
20241111,112500,2046223110,2670,2670,2670,2670,2189
20241111,112400,2040378480,2670,2675,2675,2670,1545
20241111,112300,2036253175,2675,2675,2675,2675,382
20241111,112200,2035231325,2675,2675,2675,2675,37
20241111,112100,2035132350,2680,2680,2680,2680,18
20241111,112000,2035084110,2680,2680,2680,2680,48
20241111,111900,2034955470,2680,2680,2680,2675,550
20241111,111800,2033484170,2675,2675,2675,2675,1151
20241111,111700,2030405245,2680,2680,2680,2680,32
20241111,111600,2030319485,2680,2675,2680,2675,1006
20241111,111500,2027623435,2675,2680,2680,2675,2434
20241111,111400,2021110820,2680,2685,2685,2680,2966
20241111,111300,2013161925,2680,2680,2680,2680,699
20241111,111200,2011288605,2680,2680,2680,2680,1
20241111,111100,2011285925,2680,2680,2680,2675,1281
20241111,111000,2007854740,2675,2675,2675,2675,3044
20241111,110900,1999712040,2675,2670,2675,2670,419
20241111,110800,1998593285,2670,2675,2675,2670,396
20241111,110700,1997534965,2670,2670,2670,2670,1021
20241111,110600,1994808895,2675,2670,2675,2665,5056
20241111,110500,1981314555,2670,2665,2670,2665,396
20241111,110400,1980259165,2670,2665,2670,2665,1351
20241111,110300,1976658740,2665,2670,2670,2665,5170
20241111,110200,1962862815,2670,2675,2675,2670,394
20241111,110100,1961810815,2675,2675,2675,2675,190
20241111,110000,1961302565,2680,2675,2680,2675,369
20241111,105900,1960315485,2675,2675,2675,2670,320
20241111,105800,1959461075,2670,2675,2675,2670,635
20241111,105700,1957763450,2675,2675,2675,2675,2344
20241111,105600,1951493250,2675,2675,2675,2675,82
20241111,105500,1951273900,2680,2685,2685,2680,851
20241111,105400,1948992920,2680,2680,2680,2680,699
20241111,105300,1947119600,2675,2675,2675,2675,880
20241111,105200,1944765600,2675,2680,2680,2675,1251
20241111,105100,1941417715,2680,2675,2680,2675,46
20241111,105000,1941294635,2675,2680,2680,2675,826
20241111,104900,1939081310,2685,2680,2685,2680,405
20241111,104800,1937995660,2680,2680,2680,2680,0
20241111,104700,1937995660,2680,2685,2685,2675,2923
20241111,104600,1930162520,2680,2680,2680,2680,1000
20241111,104500,1927482520,2685,2675,2685,2675,8245
20241111,104400,1905419045,2675,2675,2675,2675,0
20241111,104300,1905419045,2675,2675,2675,2675,149
20241111,104200,1905020470,2675,2680,2680,2675,1007
20241111,104100,1902323580,2680,2680,2680,2680,1
20241111,104000,1902320900,2685,2685,2685,2685,86
20241111,103900,1902089990,2685,2680,2685,2680,339
20241111,103800,1901180980,2680,2675,2680,2670,3761
20241111,103700,1891129900,2675,2670,2675,2670,3800
20241111,103600,1880978785,2665,2665,2665,2665,537
20241111,103500,1879547680,2665,2670,2670,2665,4419
20241111,103400,1867766685,2670,2670,2670,2660,3673
20241111,103300,1857986560,2670,2665,2675,2660,3872
20241111,103200,1847649740,2660,2665,2665,2660,551
20241111,103100,1846184030,2660,2670,2670,2660,2130
20241111,103000,1840507315,2665,2670,2670,2665,1550
20241111,102900,1836376065,2670,2670,2670,2660,10812
20241111,102800,1807574195,2660,2680,2680,2660,18253
20241111,102700,1758781650,2685,2690,2690,2685,5822
20241111,102600,1743149210,2690,2690,2690,2690,3466
20241111,102500,1733825670,2700,2695,2700,2695,254
20241111,102400,1733141135,2695,2695,2695,2695,157
20241111,102300,1732718020,2695,2695,2695,2690,2849
20241111,102200,1725042880,2695,2690,2695,2690,1804
20241111,102100,1720187670,2695,2690,2695,2690,1056
20241111,102000,1717346935,2695,2700,2700,2695,7695
20241111,101900,1696585220,2700,2690,2700,2690,67
20241111,101800,1696404620,2690,2690,2690,2690,367
20241111,101700,1695417390,2700,2690,2700,2690,3962
20241111,101600,1684736035,2690,2695,2695,2690,847
20241111,101500,1682455070,2690,2690,2695,2690,881
20241111,101400,1680084680,2695,2700,2700,2695,8686
20241111,101300,1656656030,2705,2720,2725,2700,7068
20241111,101200,1637444965,2725,2700,2725,2695,11840
20241111,101100,1605311540,2700,2695,2700,2695,41
20241111,101000,1605201040,2695,2695,2700,2695,2297
20241111,100900,1599005225,2695,2700,2700,2695,3949
20241111,100800,1588347640,2700,2695,2700,2685,5728
20241111,100700,1572921285,2695,2695,2695,2695,2066
20241111,100600,1567353415,2695,2690,2700,2690,4026
20241111,100500,1556498790,2690,2690,2690,2685,8227
20241111,100400,1534388210,2690,2695,2695,2690,458
20241111,100300,1533154190,2700,2700,2700,2700,9016
20241111,100200,1508810990,2700,2685,2700,2685,3161
20241111,100100,1500280655,2685,2685,2690,2680,3837
20241111,100000,1489976635,2685,2690,2690,2685,2130
20241111,095900,1484251360,2690,2705,2705,2690,974
20241111,095800,1481630980,2710,2710,2710,2690,2535
20241111,095700,1474786850,2715,2710,2715,2710,658
20241111,095600,1473003620,2715,2715,2715,2715,5423
20241111,095500,1458280175,2715,2710,2715,2710,2627
20241111,095400,1451155445,2700,2705,2710,2700,1223
20241111,095300,1447847310,2705,2695,2710,2695,4296
20241111,095200,1436241375,2685,2680,2695,2680,441
20241111,095100,1435054165,2695,2690,2695,2680,5136
20241111,095000,1421250975,2690,2685,2690,2680,8298
20241111,094900,1398974300,2690,2695,2695,2690,915
20241111,094800,1396512765,2695,2695,2700,2695,403
20241111,094700,1395426630,2700,2710,2710,2700,4456
20241111,094600,1383392435,2710,2700,2710,2700,1299
20241111,094500,1379881975,2700,2690,2700,2680,4179
20241111,094400,1368634895,2680,2710,2710,2680,15701
20241111,094300,1326329750,2710,2700,2710,2700,1497
20241111,094200,1322278305,2710,2730,2730,2700,15465
20241111,094100,1280364590,2730,2720,2730,2720,3985
20241111,094000,1269512260,2730,2720,2730,2715,15684
20241111,093900,1226780755,2715,2715,2730,2715,5381
20241111,093800,1212154680,2710,2735,2740,2705,7113
20241111,093700,1192857195,2740,2700,2740,2700,20471
20241111,093600,1137141120,2705,2700,2705,2700,2077
20241111,093500,1131524475,2700,2690,2700,2690,8755
20241111,093400,1107917080,2685,2685,2690,2680,10058
20241111,093300,1080929810,2690,2700,2700,2685,12201
20241111,093200,1048093275,2700,2705,2710,2695,3576
20241111,093100,1038433100,2705,2690,2705,2690,1781
20241111,093000,1033626590,2695,2690,2695,2690,2702
20241111,092900,1026344970,2690,2680,2695,2680,3088
20241111,092800,1018033035,2690,2685,2690,2685,5108
20241111,092700,1004315010,2685,2690,2690,2685,1609
20241111,092600,999991565,2685,2685,2690,2685,150
20241111,092500,999588765,2685,2685,2690,2685,2166
20241111,092400,993768055,2680,2690,2690,2680,3704
20241111,092300,983823500,2690,2680,2690,2675,4829
20241111,092200,970884135,2680,2700,2700,2680,10410
20241111,092100,942858745,2700,2705,2710,2700,8137
20241111,092000,920865270,2705,2710,2715,2705,4843
20241111,091900,907754745,2710,2705,2715,2705,7746
20241111,091800,886752985,2705,2700,2710,2695,5334
20241111,091700,872340250,2695,2725,2730,2695,6634
20241111,091600,854341980,2730,2690,2740,2690,34685
20241111,091500,759867345,2685,2680,2685,2650,12883
20241111,091400,725490260,2680,2665,2680,2660,18764
20241111,091300,675389215,2655,2655,2665,2645,8287
20241111,091200,653411805,2640,2650,2660,2640,12032
20241111,091100,621559305,2650,2655,2665,2650,7556
20241111,091000,601530475,2650,2660,2670,2650,12634
20241111,090900,567985445,2655,2675,2675,2650,10601
20241111,090800,539747135,2670,2660,2675,2645,24793
20241111,090700,473891145,2655,2665,2675,2655,10716
20241111,090600,445379005,2660,2690,2695,2655,20068
20241111,090500,391794220,2695,2715,2720,2695,41034
20241111,090400,280841255,2720,2720,2720,2715,10534
20241111,090300,252189090,2725,2725,2725,2710,9273
20241111,090200,227040920,2710,2720,2725,2710,9738
20241111,090100,200598155,2710,2745,2745,2710,46900
20241111,090000,72819220,2740,2725,2750,2725,25518