stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,195700,27006640715,3175,3175,3175,3175,140020
20241101,195600,27006640715,3175,3175,3175,3175,0
20241101,195500,27006640715,3175,3175,3175,3175,0
20241101,195400,27006640715,3175,3175,3175,3175,0
20241101,195300,27006640715,3175,3175,3175,3175,0
20241101,195200,27006640715,3175,3175,3175,3175,0
20241101,195100,27006640715,3175,3175,3175,3175,0
20241101,195000,27006640715,3175,3175,3175,3175,0
20241101,194900,27006640715,3175,3175,3175,3175,0
20241101,194800,27006640715,3175,3175,3175,3175,0
20241101,194700,27006640715,3175,3175,3175,3175,0
20241101,194600,27006640715,3175,3175,3175,3175,0
20241101,194500,27006640715,3175,3175,3175,3175,0
20241101,194400,27006640715,3175,3175,3175,3175,0
20241101,194300,27006640715,3175,3175,3175,3175,0
20241101,194200,27006640715,3175,3175,3175,3175,0
20241101,194100,27006640715,3175,3175,3175,3175,0
20241101,194000,27006640715,3175,3175,3175,3175,0
20241101,193900,27006640715,3175,3175,3175,3175,0
20241101,193800,27006640715,3175,3175,3175,3175,0
20241101,193700,27006640715,3175,3175,3175,3175,0
20241101,193600,27006640715,3175,3175,3175,3175,0
20241101,193500,27006640715,3175,3175,3175,3175,0
20241101,193400,27006640715,3175,3175,3175,3175,0
20241101,193300,27006640715,3175,3175,3175,3175,0
20241101,193200,27006640715,3175,3175,3175,3175,0
20241101,193100,27006640715,3175,3175,3175,3175,0
20241101,193000,27006640715,3175,3175,3175,3175,0
20241101,192900,27006640715,3175,3175,3175,3175,0
20241101,192800,27006640715,3175,3175,3175,3175,0
20241101,192700,27006640715,3175,3175,3175,3175,140020
20241101,192600,27006640715,3175,3175,3175,3175,0
20241101,192500,27006640715,3175,3175,3175,3175,0
20241101,192400,27006640715,3175,3175,3175,3175,0
20241101,192300,27006640715,3175,3175,3175,3175,0
20241101,192200,27006640715,3175,3175,3175,3175,0
20241101,192100,27006640715,3175,3175,3175,3175,0
20241101,192000,27006640715,3175,3175,3175,3175,0
20241101,191900,27006640715,3175,3175,3175,3175,0
20241101,191800,27006640715,3175,3175,3175,3175,0
20241101,191700,27006640715,3175,3175,3175,3175,0
20241101,191600,27006640715,3175,3175,3175,3175,0
20241101,191500,27006640715,3175,3175,3175,3175,0
20241101,191400,27006640715,3175,3175,3175,3175,0
20241101,191300,27006640715,3175,3175,3175,3175,0
20241101,191200,27006640715,3175,3175,3175,3175,0
20241101,191100,27006640715,3175,3175,3175,3175,0
20241101,191000,27006640715,3175,3175,3175,3175,0
20241101,190900,27006640715,3175,3175,3175,3175,0
20241101,190800,27006640715,3175,3175,3175,3175,0
20241101,190700,27006640715,3175,3175,3175,3175,0
20241101,190600,27006640715,3175,3175,3175,3175,0
20241101,190500,27006640715,3175,3175,3175,3175,0
20241101,190400,27006640715,3175,3175,3175,3175,0
20241101,190300,27006640715,3175,3175,3175,3175,0
20241101,190200,27006640715,3175,3175,3175,3175,0
20241101,190100,27006640715,3175,3175,3175,3175,0
20241101,190000,27006640715,3175,3175,3175,3175,0
20241101,185900,27006640715,3175,3175,3175,3175,0
20241101,185800,27006640715,3175,3175,3175,3175,0
20241101,185700,27006640715,3175,3175,3175,3175,140020
20241101,185600,27006640715,3175,3175,3175,3175,0
20241101,185500,27006640715,3175,3175,3175,3175,0
20241101,185400,27006640715,3175,3175,3175,3175,0
20241101,185300,27006640715,3175,3175,3175,3175,0
20241101,185200,27006640715,3175,3175,3175,3175,0
20241101,185100,27006640715,3175,3175,3175,3175,0
20241101,185000,27006640715,3175,3175,3175,3175,0
20241101,184900,27006640715,3175,3175,3175,3175,0
20241101,184800,27006640715,3175,3175,3175,3175,0
20241101,184700,27006640715,3175,3175,3175,3175,0
20241101,184600,27006640715,3175,3175,3175,3175,0
20241101,184500,27006640715,3175,3175,3175,3175,0
20241101,184400,27006640715,3175,3175,3175,3175,0
20241101,184300,27006640715,3175,3175,3175,3175,0
20241101,184200,27006640715,3175,3175,3175,3175,0
20241101,184100,27006640715,3175,3175,3175,3175,0
20241101,184000,27006640715,3175,3175,3175,3175,0
20241101,183900,27006640715,3175,3175,3175,3175,0
20241101,183800,27006640715,3175,3175,3175,3175,0
20241101,183700,27006640715,3175,3175,3175,3175,0
20241101,183600,27006640715,3175,3175,3175,3175,0
20241101,183500,27006640715,3175,3175,3175,3175,0
20241101,183400,27006640715,3175,3175,3175,3175,0
20241101,183300,27006640715,3175,3175,3175,3175,0
20241101,183200,27006640715,3175,3175,3175,3175,0
20241101,183100,27006640715,3175,3175,3175,3175,0
20241101,183000,27006640715,3175,3175,3175,3175,0
20241101,182900,27006640715,3175,3175,3175,3175,0
20241101,182800,27006640715,3175,3175,3175,3175,0
20241101,182700,27006640715,3175,3175,3175,3175,140020
20241101,182600,27006640715,3175,3175,3175,3175,0
20241101,182500,27006640715,3175,3175,3175,3175,0
20241101,182400,27006640715,3175,3175,3175,3175,0
20241101,182300,27006640715,3175,3175,3175,3175,0
20241101,182200,27006640715,3175,3175,3175,3175,0
20241101,182100,27006640715,3175,3175,3175,3175,0
20241101,182000,27006640715,3175,3175,3175,3175,0
20241101,181900,27006640715,3175,3175,3175,3175,0
20241101,181800,27006640715,3175,3175,3175,3175,0
20241101,181700,27006640715,3175,3175,3175,3175,0
20241101,181600,27006640715,3175,3175,3175,3175,0
20241101,181500,27006640715,3175,3175,3175,3175,0
20241101,181400,27006640715,3175,3175,3175,3175,0
20241101,181300,27006640715,3175,3175,3175,3175,0
20241101,181200,27006640715,3175,3175,3175,3175,0
20241101,181100,27006640715,3175,3175,3175,3175,0
20241101,181000,27006640715,3175,3175,3175,3175,0
20241101,180900,27006640715,3175,3175,3175,3175,0
20241101,180800,27006640715,3175,3175,3175,3175,0
20241101,180700,27006640715,3175,3175,3175,3175,0
20241101,180600,27006640715,3175,3175,3175,3175,0
20241101,180500,27006640715,3175,3175,3175,3175,0
20241101,180400,27006640715,3175,3175,3175,3175,0
20241101,180300,27006640715,3175,3175,3175,3175,0
20241101,180200,27006640715,3175,3175,3175,3175,0
20241101,180100,27006640715,3175,3175,3175,3175,0
20241101,180000,27006640715,3175,3175,3175,3175,0
20241101,175900,27006640715,3175,3175,3175,3175,0
20241101,175800,27006640715,3175,3175,3175,3175,0
20241101,175700,27006640715,3175,3175,3175,3175,140020
20241101,175600,27006640715,3175,3175,3175,3175,0
20241101,175500,27006640715,3175,3175,3175,3175,0
20241101,175400,27006640715,3175,3175,3175,3175,0
20241101,175300,27006640715,3175,3175,3175,3175,0
20241101,175200,27006640715,3175,3175,3175,3175,0
20241101,175100,27006640715,3175,3175,3175,3175,0
20241101,175000,27006640715,3175,3175,3175,3175,0
20241101,174900,27006640715,3175,3175,3175,3175,0
20241101,174800,27006640715,3175,3175,3175,3175,0
20241101,174700,27006640715,3175,3175,3175,3175,0
20241101,174600,27006640715,3175,3175,3175,3175,0
20241101,174500,27006640715,3175,3175,3175,3175,0
20241101,174400,27006640715,3175,3175,3175,3175,0
20241101,174300,27006640715,3175,3175,3175,3175,0
20241101,174200,27006640715,3175,3175,3175,3175,0
20241101,174100,27006640715,3175,3175,3175,3175,0
20241101,174000,27006640715,3175,3175,3175,3175,0
20241101,173900,27006640715,3175,3175,3175,3175,0
20241101,173800,27006640715,3175,3175,3175,3175,0
20241101,173700,27006640715,3175,3175,3175,3175,0
20241101,173600,27006640715,3175,3175,3175,3175,0
20241101,173500,27006640715,3175,3175,3175,3175,0
20241101,173400,27006640715,3175,3175,3175,3175,0
20241101,173300,27006640715,3175,3175,3175,3175,0
20241101,173200,27006640715,3175,3175,3175,3175,0
20241101,173100,27006640715,3175,3175,3175,3175,0
20241101,173000,27006640715,3175,3175,3175,3175,0
20241101,172900,27006640715,3175,3175,3175,3175,0
20241101,172800,27006640715,3175,3175,3175,3175,0
20241101,172700,27006640715,3175,3175,3175,3175,140020
20241101,172600,27006640715,3175,3175,3175,3175,0
20241101,172500,27006640715,3175,3175,3175,3175,0
20241101,172400,27006640715,3175,3175,3175,3175,0
20241101,172300,27006640715,3175,3175,3175,3175,0
20241101,172200,27006640715,3175,3175,3175,3175,0
20241101,172100,27006640715,3175,3175,3175,3175,0
20241101,172000,27006640715,3175,3175,3175,3175,0
20241101,171900,27006640715,3175,3175,3175,3175,0
20241101,171800,27006640715,3175,3175,3175,3175,0
20241101,171700,27006640715,3175,3175,3175,3175,0
20241101,171600,27006640715,3175,3175,3175,3175,0
20241101,171500,27006640715,3175,3175,3175,3175,0
20241101,171400,27006640715,3175,3175,3175,3175,0
20241101,171300,27006640715,3175,3175,3175,3175,0
20241101,171200,27006640715,3175,3175,3175,3175,0
20241101,171100,27006640715,3175,3175,3175,3175,0
20241101,171000,27006640715,3175,3175,3175,3175,0
20241101,170900,27006640715,3175,3175,3175,3175,0
20241101,170800,27006640715,3175,3175,3175,3175,0
20241101,170700,27006640715,3175,3175,3175,3175,0
20241101,170600,27006640715,3175,3175,3175,3175,0
20241101,170500,27006640715,3175,3175,3175,3175,0
20241101,170400,27006640715,3175,3175,3175,3175,0
20241101,170300,27006640715,3175,3175,3175,3175,0
20241101,170200,27006640715,3175,3175,3175,3175,0
20241101,170100,27006640715,3175,3175,3175,3175,0
20241101,170000,27006640715,3175,3175,3175,3175,0
20241101,165900,27006640715,3175,3175,3175,3175,0
20241101,165800,27006640715,3175,3175,3175,3175,0
20241101,165700,27006640715,3175,3175,3175,3175,140020
20241101,165600,27006640715,3175,3175,3175,3175,0
20241101,165500,27006640715,3175,3175,3175,3175,0
20241101,165400,27006640715,3175,3175,3175,3175,0
20241101,165300,27006640715,3175,3175,3175,3175,0
20241101,165200,27006640715,3175,3175,3175,3175,0
20241101,165100,27006640715,3175,3175,3175,3175,0
20241101,165000,27006640715,3175,3175,3175,3175,0
20241101,164900,27006640715,3175,3175,3175,3175,0
20241101,164800,27006640715,3175,3175,3175,3175,0
20241101,164700,27006640715,3175,3175,3175,3175,0
20241101,164600,27006640715,3175,3175,3175,3175,0
20241101,164500,27006640715,3175,3175,3175,3175,0
20241101,164400,27006640715,3175,3175,3175,3175,0
20241101,164300,27006640715,3175,3175,3175,3175,0
20241101,164200,27006640715,3175,3175,3175,3175,0
20241101,164100,27006640715,3175,3175,3175,3175,0
20241101,164000,27006640715,3175,3175,3175,3175,0
20241101,163900,27006640715,3175,3175,3175,3175,0
20241101,163800,27006640715,3175,3175,3175,3175,0
20241101,163700,27006640715,3175,3175,3175,3175,0
20241101,163600,27006640715,3175,3175,3175,3175,0
20241101,163500,27006640715,3175,3175,3175,3175,0
20241101,163400,27006640715,3175,3175,3175,3175,0
20241101,163300,27006640715,3175,3175,3175,3175,0
20241101,163200,27006640715,3175,3175,3175,3175,0
20241101,163100,27006640715,3175,3175,3175,3175,0
20241101,163000,27006640715,3175,3175,3175,3175,0
20241101,162900,27006640715,3175,3175,3175,3175,0
20241101,162800,27006640715,3175,3175,3175,3175,0
20241101,162700,27006640715,3175,3175,3175,3175,140020
20241101,162600,27006640715,3175,3175,3175,3175,0
20241101,162500,27006640715,3175,3175,3175,3175,0
20241101,162400,27006640715,3175,3175,3175,3175,0
20241101,162300,27006640715,3175,3175,3175,3175,0
20241101,162200,27006640715,3175,3175,3175,3175,0
20241101,162100,27006640715,3175,3175,3175,3175,0
20241101,162000,27006640715,3175,3175,3175,3175,0
20241101,161900,27006640715,3175,3175,3175,3175,0
20241101,161800,27006640715,3175,3175,3175,3175,0
20241101,161700,27006640715,3175,3175,3175,3175,0
20241101,161600,27006640715,3175,3175,3175,3175,0
20241101,161500,27006640715,3175,3175,3175,3175,0
20241101,161400,27006640715,3175,3175,3175,3175,0
20241101,161300,27006640715,3175,3175,3175,3175,0
20241101,161200,27006640715,3175,3175,3175,3175,0
20241101,161100,27006640715,3175,3175,3175,3175,0
20241101,161000,27006640715,3175,3175,3175,3175,0
20241101,160900,27006640715,3175,3175,3175,3175,0
20241101,160800,27006640715,3175,3175,3175,3175,0
20241101,160700,27006640715,3175,3175,3175,3175,0
20241101,160600,27006640715,3175,3175,3175,3175,0
20241101,160500,27006640715,3175,3175,3175,3175,0
20241101,160400,27006640715,3175,3175,3175,3175,0
20241101,160300,27006640715,3175,3175,3175,3175,0
20241101,160200,27006640715,3175,3175,3175,3175,0
20241101,160100,27006640715,3175,3175,3175,3175,0
20241101,160000,27006640715,3175,3175,3175,3175,0
20241101,155900,27006640715,3175,3175,3175,3175,0
20241101,155800,27006640715,3175,3175,3175,3175,0
20241101,155700,27006640715,3175,3175,3175,3175,140020
20241101,155600,27006640715,3175,3175,3175,3175,0
20241101,155500,27006640715,3175,3175,3175,3175,0
20241101,155400,27006640715,3175,3175,3175,3175,0
20241101,155300,27006640715,3175,3175,3175,3175,0
20241101,155200,27006640715,3175,3175,3175,3175,0
20241101,155100,27006640715,3175,3175,3175,3175,0
20241101,155000,27006640715,3175,3175,3175,3175,0
20241101,154900,27006640715,3175,3175,3175,3175,0
20241101,154800,27006640715,3175,3175,3175,3175,0
20241101,154700,27006640715,3175,3175,3175,3175,0
20241101,154600,27006640715,3175,3175,3175,3175,0
20241101,154500,27006640715,3175,3175,3175,3175,0
20241101,154400,27006640715,3175,3175,3175,3175,0
20241101,154300,27006640715,3175,3175,3175,3175,0
20241101,154200,27006640715,3175,3175,3175,3175,0
20241101,154100,27006640715,3175,3175,3175,3175,0
20241101,154000,27006640715,3175,3175,3175,3175,0
20241101,153900,27006640715,3175,3175,3175,3175,0
20241101,153800,27006640715,3175,3175,3175,3175,0
20241101,153700,27006640715,3175,3175,3175,3175,0
20241101,153600,27006640715,3175,3175,3175,3175,0
20241101,153500,27006640715,3175,3175,3175,3175,0
20241101,153400,27006640715,3175,3175,3175,3175,0
20241101,153300,27006640715,3175,3175,3175,3175,0
20241101,153200,27006640715,3175,3175,3175,3175,0
20241101,153100,27006640715,3175,3175,3175,3175,0
20241101,153000,27006640715,3175,3175,3175,3175,140020
20241101,152900,26562077215,3200,3200,3200,3200,0
20241101,152800,26562077215,3200,3200,3200,3200,0
20241101,152700,26562077215,3200,3200,3200,3200,0
20241101,152600,26562077215,3200,3200,3200,3200,0
20241101,152500,26562077215,3200,3200,3200,3200,0
20241101,152400,26562077215,3200,3200,3200,3200,0
20241101,152300,26562077215,3200,3200,3200,3200,0
20241101,152200,26562077215,3200,3200,3200,3200,0
20241101,152100,26562077215,3200,3200,3200,3200,0
20241101,152000,26562077215,3200,3200,3200,3200,0
20241101,151900,26562077215,3200,3195,3205,3170,127237
20241101,151800,26156473840,3200,3195,3205,3190,37089
20241101,151700,26037864380,3200,3200,3205,3195,31355
20241101,151600,25937585005,3205,3200,3205,3190,21561
20241101,151500,25868639890,3200,3210,3210,3200,16668
20241101,151400,25815254115,3210,3210,3220,3205,23632
20241101,151300,25739348555,3210,3200,3215,3190,32629
20241101,151200,25634780660,3200,3190,3200,3190,19591
20241101,151100,25572168035,3190,3200,3200,3190,17448
20241101,151000,25516478050,3195,3190,3200,3190,30363
20241101,150900,25419581020,3190,3190,3195,3185,37112
20241101,150800,25301256265,3195,3200,3205,3190,16896
20241101,150700,25247297085,3200,3190,3205,3190,15337
20241101,150600,25198306680,3195,3205,3210,3190,21096
20241101,150500,25130846565,3200,3210,3210,3200,16124
20241101,150400,25079201735,3205,3205,3215,3200,24423
20241101,150300,25000869435,3205,3190,3205,3180,29645
20241101,150200,24906294880,3190,3175,3195,3175,26036
20241101,150100,24823408910,3180,3185,3195,3175,33001
20241101,150000,24718347160,3185,3190,3195,3175,95742
20241101,145900,24413635275,3190,3195,3200,3190,28382
20241101,145800,24322999790,3195,3195,3200,3190,39748
20241101,145700,24196017275,3195,3205,3210,3190,54098
20241101,145600,24023051785,3205,3200,3205,3195,104731
20241101,145500,23687785910,3200,3200,3210,3200,65974
20241101,145400,23476544990,3205,3210,3210,3200,81357
20241101,145300,23215820995,3210,3215,3215,3205,23578
20241101,145200,23140134075,3215,3210,3220,3205,32091
20241101,145100,23037000430,3210,3225,3225,3205,84631
20241101,145000,22765164690,3225,3225,3225,3215,7209
20241101,144900,22741963545,3220,3225,3225,3220,13503
20241101,144800,22698475575,3225,3225,3225,3215,13992
20241101,144700,22653442470,3220,3215,3225,3210,45365
20241101,144600,22507409970,3215,3220,3225,3215,41166
20241101,144500,22374920945,3220,3225,3225,3220,35611
20241101,144400,22260239010,3225,3225,3230,3220,23272
20241101,144300,22185207500,3220,3235,3235,3220,19935
20241101,144200,22120867650,3235,3230,3235,3225,16749
20241101,144100,22066808195,3230,3225,3230,3220,34135
20241101,144000,21956659095,3225,3235,3235,3225,63651
20241101,143900,21751137210,3230,3235,3240,3230,15851
20241101,143800,21699865635,3235,3235,3240,3235,19358
20241101,143700,21637209310,3240,3235,3240,3235,16980
20241101,143600,21582218925,3235,3240,3245,3235,32130
20241101,143500,21478239700,3240,3250,3250,3240,3503
20241101,143400,21466882615,3250,3245,3250,3240,11455
20241101,143300,21429721360,3245,3240,3250,3240,18039
20241101,143200,21371219965,3240,3245,3245,3240,18637
20241101,143100,21310803020,3240,3245,3250,3240,11781
20241101,143000,21272586580,3245,3245,3250,3240,12331
20241101,142900,21232613915,3245,3245,3255,3240,18619
20241101,142800,21172179415,3245,3250,3250,3245,13778
20241101,142700,21127453215,3245,3250,3250,3245,4975
20241101,142600,21111308535,3250,3255,3255,3250,6909
20241101,142500,21088838700,3255,3250,3255,3250,20659
20241101,142400,21021636850,3250,3245,3255,3240,22375
20241101,142300,20948952445,3240,3245,3245,3240,10305
20241101,142200,20915522900,3245,3250,3250,3240,25458
20241101,142100,20832889285,3245,3250,3255,3245,64642
20241101,142000,20622852840,3250,3255,3265,3250,23826
20241101,141900,20545386660,3255,3260,3260,3255,6783
20241101,141800,20523306920,3260,3255,3260,3250,22418
20241101,141700,20450297400,3255,3260,3260,3255,27742
20241101,141600,20359979270,3260,3260,3265,3255,14195
20241101,141500,20313703570,3260,3265,3270,3260,8550
20241101,141400,20285823040,3260,3265,3270,3260,12323
20241101,141300,20245572855,3270,3265,3270,3265,9814
20241101,141200,20213504955,3265,3270,3275,3265,4183
20241101,141100,20199829295,3270,3280,3280,3270,2781
20241101,141000,20190735125,3270,3285,3285,3270,12679
20241101,140900,20149146880,3280,3265,3285,3260,19803
20241101,140800,20084254170,3265,3265,3270,3260,4603
20241101,140700,20069237975,3265,3265,3270,3265,1999
20241101,140600,20062711095,3265,3265,3270,3260,5343
20241101,140500,20045262220,3265,3270,3270,3260,3080
20241101,140400,20035206855,3265,3270,3270,3260,2850
20241101,140300,20025896940,3270,3265,3270,3260,7067
20241101,140200,20002836610,3260,3265,3270,3260,16320
20241101,140100,19949577385,3270,3265,3275,3265,9323
20241101,140000,19919120830,3260,3270,3270,3260,19401
20241101,135900,19855753165,3270,3270,3275,3265,8296
20241101,135800,19828596405,3275,3260,3275,3260,10229
20241101,135700,19795249585,3285,3275,3285,3255,96703
20241101,135600,19479463295,3270,3270,3275,3270,1943
20241101,135500,19473101790,3275,3275,3280,3270,8954
20241101,135400,19443777940,3280,3285,3285,3275,13506
20241101,135300,19399482545,3275,3275,3285,3275,19041
20241101,135200,19337032200,3275,3275,3275,3270,4965
20241101,135100,19320780120,3270,3275,3275,3270,3686
20241101,135000,19308716385,3275,3270,3280,3270,3216
20241101,134900,19298195130,3280,3275,3280,3270,6586
20241101,134800,19276627040,3275,3280,3280,3270,15461
20241101,134700,19225995375,3285,3280,3285,3275,3205
20241101,134600,19215485105,3280,3275,3280,3275,13261
20241101,134500,19172049920,3275,3285,3285,3275,11864
20241101,134400,19133145655,3280,3280,3285,3280,3555
20241101,134300,19121485240,3280,3280,3285,3280,3440
20241101,134200,19110192385,3285,3280,3290,3280,1576
20241101,134100,19105019675,3280,3285,3290,3280,2982
20241101,134000,19095223880,3290,3280,3290,3275,5340
20241101,133900,19077688595,3280,3275,3285,3275,9234
20241101,133800,19047401980,3275,3285,3285,3275,23395
20241101,133700,18970685190,3285,3285,3285,3285,3870
20241101,133600,18957972240,3285,3285,3290,3285,2989
20241101,133500,18948153220,3280,3280,3285,3280,3445
20241101,133400,18936850570,3280,3280,3290,3280,9550
20241101,133300,18905507915,3285,3280,3285,3280,3514
20241101,133200,18893967230,3280,3285,3285,3280,3316
20241101,133100,18883078925,3285,3280,3285,3280,12876
20241101,133000,18840842875,3280,3280,3285,3275,4898
20241101,132900,18824778470,3275,3275,3285,3270,38399
20241101,132800,18699143260,3275,3275,3280,3270,12364
20241101,132700,18658642210,3275,3290,3290,3275,60454
20241101,132600,18460353040,3295,3295,3295,3285,5170
20241101,132500,18443345140,3295,3290,3295,3290,2107
20241101,132400,18436412430,3290,3290,3295,3290,1022
20241101,132300,18433049790,3295,3290,3295,3290,2154
20241101,132200,18425962380,3290,3290,3290,3290,2847
20241101,132100,18416595750,3290,3300,3300,3290,1393
20241101,132000,18412009060,3300,3290,3305,3285,11614
20241101,131900,18373772705,3290,3290,3290,3290,15489
20241101,131800,18322813895,3290,3290,3295,3290,3580
20241101,131700,18311028595,3290,3290,3300,3290,832
20241101,131600,18308290815,3290,3290,3295,3290,1555
20241101,131500,18303172485,3290,3290,3300,3290,4883
20241101,131400,18287080530,3295,3295,3295,3290,721
20241101,131300,18284707895,3290,3295,3300,3290,4421
20241101,131200,18270142340,3295,3295,3300,3295,2307
20241101,131100,18262540720,3295,3295,3295,3290,4109
20241101,131000,18249006165,3295,3295,3295,3290,1519
20241101,130900,18244003585,3295,3290,3295,3285,924
20241101,130800,18240962770,3295,3285,3295,3285,13985
20241101,130700,18195011615,3290,3305,3305,3290,17061
20241101,130600,18138864735,3305,3295,3305,3290,5261
20241101,130500,18121516070,3295,3290,3300,3290,1471
20241101,130400,18116670170,3290,3290,3300,3290,2553
20241101,130300,18108255530,3300,3290,3300,3290,2228
20241101,130200,18100925200,3290,3295,3295,3290,3272
20241101,130100,18090157905,3290,3290,3300,3285,5497
20241101,130000,18072063855,3290,3290,3290,3290,2726
20241101,125900,18063095315,3290,3300,3300,3285,9727
20241101,125800,18031094370,3295,3290,3300,3290,2281
20241101,125700,18023581705,3300,3300,3305,3290,5205
20241101,125600,18006427975,3305,3300,3310,3285,10762
20241101,125500,17970974145,3295,3290,3300,3290,6298
20241101,125400,17950235360,3295,3295,3300,3290,3521
20241101,125300,17938636085,3290,3300,3300,3285,2323
20241101,125200,17930990790,3305,3305,3310,3280,17709
20241101,125100,17872747525,3310,3310,3310,3295,18183
20241101,125000,17812789780,3305,3305,3310,3300,8435
20241101,124900,17784942265,3305,3300,3310,3300,3266
20241101,124800,17774149355,3310,3305,3310,3295,12178
20241101,124700,17733949880,3310,3310,3315,3305,8282
20241101,124600,17706549660,3310,3310,3315,3305,4009
20241101,124500,17693282820,3315,3310,3315,3305,3077
20241101,124400,17683102090,3315,3300,3315,3300,11348
20241101,124300,17645562580,3300,3300,3305,3295,2465
20241101,124200,17637433850,3300,3295,3300,3290,5962
20241101,124100,17617790820,3300,3305,3305,3295,9095
20241101,124000,17587774845,3300,3300,3305,3300,1310
20241101,123900,17583448295,3300,3300,3305,3300,1931
20241101,123800,17577074495,3300,3305,3310,3300,3991
20241101,123700,17563883930,3310,3305,3310,3305,1601
20241101,123600,17558591325,3305,3310,3310,3305,3217
20241101,123500,17547950205,3310,3310,3310,3305,2294
20241101,123400,17540366965,3310,3310,3310,3305,2685
20241101,123300,17531484855,3310,3310,3310,3305,1975
20241101,123200,17524951410,3310,3305,3310,3305,3582
20241101,123100,17513107960,3305,3310,3310,3290,34518
20241101,123000,17399419855,3305,3305,3305,3295,12994
20241101,122900,17356514705,3300,3310,3310,3300,7420
20241101,122800,17332004840,3310,3295,3310,3295,6582
20241101,122700,17310259430,3300,3300,3300,3295,1649
20241101,122600,17304825230,3300,3295,3300,3290,1159
20241101,122500,17301006425,3300,3295,3300,3290,17944
20241101,122400,17241849715,3295,3295,3295,3285,3951
20241101,122300,17228849860,3295,3290,3295,3285,4355
20241101,122200,17214526525,3295,3290,3295,3285,10564
20241101,122100,17179794385,3285,3290,3290,3285,3206
20241101,122000,17169262575,3290,3290,3290,3280,8677
20241101,121900,17140760555,3285,3285,3290,3285,2046
20241101,121800,17134039380,3290,3285,3290,3285,1802
20241101,121700,17128119545,3280,3280,3290,3280,4554
20241101,121600,17113158670,3285,3280,3285,3270,11468
20241101,121500,17075586835,3275,3270,3280,3270,8432
20241101,121400,17047992390,3275,3285,3285,3270,59386
20241101,121300,16853712535,3280,3280,3295,3280,11978
20241101,121200,16814422700,3295,3285,3295,3280,6009
20241101,121100,16794685515,3285,3285,3290,3280,13109
20241101,121000,16751678320,3285,3285,3290,3280,18015
20241101,120900,16692528165,3285,3285,3290,3280,46806
20241101,120800,16538930920,3290,3290,3290,3285,4335
20241101,120700,16524682615,3285,3290,3295,3285,9098
20241101,120600,16494791205,3295,3285,3295,3285,14880
20241101,120500,16445901145,3290,3285,3290,3280,16997
20241101,120400,16390094630,3285,3295,3295,3285,47356
20241101,120300,16234446560,3295,3290,3295,3290,5197
20241101,120200,16217341820,3290,3290,3300,3290,25846
20241101,120100,16132222155,3300,3295,3300,3290,11578
20241101,120000,16094074355,3295,3300,3305,3295,1308
20241101,115900,16089758445,3300,3305,3310,3300,22130
20241101,115800,16016648195,3310,3310,3315,3305,8311
20241101,115700,15989165165,3310,3310,3310,3305,2584
20241101,115600,15980615315,3305,3310,3315,3305,4341
20241101,115500,15966259285,3315,3315,3320,3310,13920
20241101,115400,15920117155,3315,3305,3315,3305,5563
20241101,115300,15901720715,3305,3310,3310,3300,6886
20241101,115200,15878972325,3310,3305,3310,3300,2527
20241101,115100,15870624460,3310,3305,3310,3300,3663
20241101,115000,15858526755,3305,3305,3305,3300,3860
20241101,114900,15845775655,3300,3300,3305,3300,615
20241101,114800,15843746135,3300,3305,3305,3300,2262
20241101,114700,15836280800,3305,3300,3305,3295,2240
20241101,114600,15828891065,3300,3295,3300,3295,9319
20241101,114500,15798146520,3295,3295,3300,3295,3501
20241101,114400,15786610660,3295,3295,3300,3295,2056
20241101,114300,15779834730,3300,3295,3300,3290,27783
20241101,114200,15688414740,3295,3295,3300,3290,8771
20241101,114100,15659533745,3300,3295,3300,3290,29987
20241101,114000,15560729425,3300,3300,3300,3295,1988
20241101,113900,15554171805,3300,3305,3305,3295,10142
20241101,113800,15520716860,3300,3305,3305,3300,9479
20241101,113700,15489436150,3300,3300,3305,3300,1870
20241101,113600,15483263845,3305,3300,3305,3300,4712
20241101,113500,15467714220,3300,3300,3305,3300,2760
20241101,113400,15458606180,3305,3300,3310,3300,9289
20241101,113300,15427944710,3305,3305,3305,3300,3206
20241101,113200,15417364280,3300,3310,3310,3300,9046
20241101,113100,15387484335,3305,3310,3310,3305,1707
20241101,113000,15381838815,3310,3310,3310,3300,1669
20241101,112900,15376323515,3300,3310,3310,3300,6363
20241101,112800,15355302995,3305,3305,3310,3305,3922
20241101,112700,15342339325,3310,3315,3315,3305,6373
20241101,112600,15321249875,3320,3305,3320,3305,4920
20241101,112500,15304948870,3305,3305,3315,3305,10858
20241101,112400,15269012265,3310,3310,3310,3305,3424
20241101,112300,15257693330,3310,3305,3310,3300,2267
20241101,112200,15250202830,3305,3300,3310,3300,4909
20241101,112100,15233984295,3305,3305,3305,3300,12806
20241101,112000,15191712105,3310,3305,3310,3305,3589
20241101,111900,15179849640,3305,3305,3310,3300,2454
20241101,111800,15171738035,3305,3305,3305,3300,7750
20241101,111700,15146142200,3310,3300,3310,3300,10420
20241101,111600,15111740490,3300,3295,3300,3295,5723
20241101,111500,15092863710,3295,3300,3305,3295,11169
20241101,111400,15056023680,3300,3295,3305,3295,1119
20241101,111300,15052332460,3300,3305,3310,3295,22270
20241101,111200,14978826920,3310,3300,3310,3300,4254
20241101,111100,14964778210,3300,3300,3310,3300,10710
20241101,111000,14929396980,3300,3300,3310,3295,23758
20241101,110900,14851026660,3300,3315,3315,3300,68677
20241101,110800,14624032870,3320,3320,3320,3315,1107
20241101,110700,14620362650,3315,3310,3320,3305,5205
20241101,110600,14603128400,3310,3320,3320,3310,21109
20241101,110500,14533199190,3315,3315,3320,3310,1538
20241101,110400,14528102365,3315,3320,3320,3310,1082
20241101,110300,14524514910,3320,3310,3320,3305,17532
20241101,110200,14466463145,3315,3305,3315,3305,1393
20241101,110100,14461855095,3305,3315,3315,3305,16371
20241101,110000,14407651085,3310,3315,3320,3310,6605
20241101,105900,14385780410,3315,3320,3320,3310,6758
20241101,105800,14363379805,3320,3320,3320,3315,3827
20241101,105700,14350691515,3310,3305,3320,3305,16983
20241101,105600,14294390470,3305,3300,3315,3295,44628
20241101,105500,14147097815,3300,3320,3320,3300,29466
20241101,105400,14049628770,3325,3315,3325,3305,34494
20241101,105300,13935361625,3325,3315,3325,3310,9757
20241101,105200,13902994300,3320,3310,3320,3310,9167
20241101,105100,13872627245,3315,3315,3325,3310,8818
20241101,105000,13843394660,3320,3315,3330,3300,36816
20241101,104900,13721560140,3320,3330,3330,3300,60821
20241101,104800,13520319090,3325,3315,3335,3315,8906
20241101,104700,13490675350,3315,3315,3330,3315,3011
20241101,104600,13480687960,3315,3330,3330,3310,27319
20241101,104500,13390163840,3330,3330,3340,3315,15210
20241101,104400,13339592125,3330,3330,3335,3325,3746
20241101,104300,13327116965,3335,3315,3335,3315,13575
20241101,104200,13282041970,3320,3325,3335,3320,8096
20241101,104100,13255139945,3325,3330,3340,3325,17586
20241101,104000,13196580550,3320,3315,3330,3315,6570
20241101,103900,13174758220,3310,3315,3325,3310,15987
20241101,103800,13121784905,3325,3320,3330,3315,6734
20241101,103700,13099448360,3320,3335,3335,3310,14809
20241101,103600,13050195270,3340,3335,3340,3330,6242
20241101,103500,13029383755,3335,3325,3340,3325,7561
20241101,103400,13004201485,3330,3330,3335,3320,4971
20241101,103300,12987678125,3325,3330,3335,3315,21068
20241101,103200,12917684485,3330,3325,3335,3325,6796
20241101,103100,12895058720,3325,3325,3330,3315,11117
20241101,103000,12858139290,3325,3330,3330,3320,2962
20241101,102900,12848299050,3330,3325,3330,3325,5533
20241101,102800,12829898915,3330,3330,3335,3320,11030
20241101,102700,12793216645,3335,3340,3345,3330,4708
20241101,102600,12777519035,3335,3345,3345,3335,10362
20241101,102500,12742904740,3345,3330,3350,3325,21878
20241101,102400,12669708130,3325,3330,3345,3325,12335
20241101,102300,12628603670,3330,3330,3335,3325,10875
20241101,102200,12592368900,3330,3315,3340,3310,27236
20241101,102100,12501689300,3310,3315,3320,3305,19498
20241101,102000,12437100560,3315,3310,3315,3305,8365
20241101,101900,12409420570,3310,3310,3315,3305,5263
20241101,101800,12392002860,3310,3305,3315,3305,10962
20241101,101700,12355708205,3305,3305,3310,3305,5651
20241101,101600,12337025995,3305,3310,3310,3300,8890
20241101,101500,12307660225,3305,3300,3310,3300,14683
20241101,101400,12259185880,3300,3300,3305,3295,18928
20241101,101300,12196751310,3300,3310,3310,3295,34855
20241101,101200,12081721200,3300,3295,3310,3295,25113
20241101,101100,11998798870,3295,3295,3305,3295,13257
20241101,101000,11955090995,3300,3305,3305,3290,52537
20241101,100900,11781870190,3300,3305,3305,3295,40996
20241101,100800,11646633785,3300,3290,3305,3290,41477
20241101,100700,11509929180,3300,3310,3310,3285,95417
20241101,100600,11195451455,3310,3305,3315,3300,29589
20241101,100500,11097598825,3305,3320,3320,3300,200338
20241101,100400,10435279845,3315,3320,3325,3315,61776
20241101,100300,10230326925,3325,3330,3335,3320,33687
20241101,100200,10118352765,3340,3330,3340,3330,16815
20241101,100100,10062322495,3335,3340,3340,3330,25191
20241101,100000,9978341710,3335,3340,3350,3330,31381
20241101,095900,9873480065,3335,3355,3355,3335,25020
20241101,095800,9789792405,3355,3355,3360,3355,11694
20241101,095700,9750547410,3355,3355,3360,3355,15474
20241101,095600,9698591935,3360,3375,3400,3355,36549
20241101,095500,9575093850,3375,3395,3405,3375,60153
20241101,095400,9371033195,3395,3375,3405,3375,53113
20241101,095300,9191255950,3380,3375,3380,3355,41444
20241101,095200,9051483280,3380,3345,3380,3340,68826
20241101,095100,8820470865,3345,3330,3345,3325,42499
20241101,095000,8678774190,3325,3335,3340,3320,35431
20241101,094900,8560772415,3335,3320,3335,3310,65232
20241101,094800,8344051745,3320,3325,3330,3315,129964
20241101,094700,7912300550,3320,3345,3345,3320,74039
20241101,094600,7665646240,3345,3350,3350,3335,48308
20241101,094500,7504375940,3340,3345,3365,3335,85407
20241101,094400,7218627670,3345,3350,3355,3340,73534
20241101,094300,6972705635,3350,3365,3365,3350,40025
20241101,094200,6838421335,3360,3345,3365,3340,32019
20241101,094100,6731112660,3350,3360,3365,3340,96488
20241101,094000,6407562640,3360,3365,3365,3350,31957
20241101,093900,6300386065,3350,3380,3385,3350,82500
20241101,093800,6022734065,3380,3375,3385,3370,20593
20241101,093700,5953142120,3370,3375,3385,3370,36861
20241101,093600,5828662645,3370,3380,3380,3370,65794
20241101,093500,5606804725,3375,3390,3390,3375,65725
20241101,093400,5384529795,3385,3410,3415,3385,111883
20241101,093300,5004044305,3415,3410,3415,3410,22355
20241101,093200,4927803935,3410,3415,3420,3410,21920
20241101,093100,4853037900,3415,3425,3430,3410,55035
20241101,093000,4664923730,3430,3430,3430,3425,7524
20241101,092900,4639137460,3425,3420,3430,3420,10640
20241101,092800,4602686535,3425,3425,3430,3420,12363
20241101,092700,4560346050,3425,3435,3435,3425,28638
20241101,092600,4462148725,3435,3440,3445,3430,18654
20241101,092500,4398065405,3440,3445,3450,3435,16520
20241101,092400,4341220365,3445,3465,3465,3445,56663
20241101,092300,4145502370,3455,3460,3470,3455,34254
20241101,092200,4026848585,3465,3460,3465,3450,14580
20241101,092100,3976413300,3460,3455,3470,3450,15009
20241101,092000,3924495970,3450,3460,3460,3450,15440
20241101,091900,3871155025,3460,3460,3465,3455,14409
20241101,091800,3821319895,3465,3460,3470,3455,19329
20241101,091700,3754383335,3460,3445,3460,3440,10194
20241101,091600,3719216665,3455,3435,3455,3430,15509
20241101,091500,3665792925,3435,3435,3445,3430,16673
20241101,091400,3608533605,3430,3450,3450,3430,10331
20241101,091300,3573049220,3430,3435,3450,3430,46464
20241101,091200,3413530220,3430,3420,3440,3420,47464
20241101,091100,3250797270,3425,3425,3430,3420,38878
20241101,091000,3117680835,3430,3430,3435,3425,31380
20241101,090900,3010156310,3425,3440,3445,3425,45450
20241101,090800,2854002875,3440,3425,3450,3425,37410
20241101,090700,2725209665,3430,3475,3475,3425,89952
20241101,090600,2414882280,3475,3495,3510,3475,37216
20241101,090500,2285061310,3480,3460,3505,3455,87910
20241101,090400,1979757285,3465,3450,3475,3445,52825
20241101,090300,1796660155,3450,3485,3490,3445,105664
20241101,090200,1430056305,3480,3490,3540,3470,173857
20241101,090100,819930390,3495,3415,3500,3410,115649
20241101,090000,419064725,3415,3450,3455,3405,120609