stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195800,29886659140,3305,3305,3305,3305,130988
20241104,195700,29886659140,3305,3305,3305,3305,0
20241104,195600,29886659140,3305,3305,3305,3305,0
20241104,195500,29886659140,3305,3305,3305,3305,0
20241104,195400,29886659140,3305,3305,3305,3305,0
20241104,195300,29886659140,3305,3305,3305,3305,0
20241104,195200,29886659140,3305,3305,3305,3305,0
20241104,195100,29886659140,3305,3305,3305,3305,0
20241104,195000,29886659140,3305,3305,3305,3305,0
20241104,194900,29886659140,3305,3305,3305,3305,0
20241104,194800,29886659140,3305,3305,3305,3305,0
20241104,194700,29886659140,3305,3305,3305,3305,0
20241104,194600,29886659140,3305,3305,3305,3305,0
20241104,194500,29886659140,3305,3305,3305,3305,0
20241104,194400,29886659140,3305,3305,3305,3305,0
20241104,194300,29886659140,3305,3305,3305,3305,0
20241104,194200,29886659140,3305,3305,3305,3305,0
20241104,194100,29886659140,3305,3305,3305,3305,0
20241104,194000,29886659140,3305,3305,3305,3305,0
20241104,193900,29886659140,3305,3305,3305,3305,0
20241104,193800,29886659140,3305,3305,3305,3305,0
20241104,193700,29886659140,3305,3305,3305,3305,0
20241104,193600,29886659140,3305,3305,3305,3305,0
20241104,193500,29886659140,3305,3305,3305,3305,0
20241104,193400,29886659140,3305,3305,3305,3305,0
20241104,193300,29886659140,3305,3305,3305,3305,0
20241104,193200,29886659140,3305,3305,3305,3305,0
20241104,193100,29886659140,3305,3305,3305,3305,0
20241104,193000,29886659140,3305,3305,3305,3305,0
20241104,192900,29886659140,3305,3305,3305,3305,0
20241104,192800,29886659140,3305,3305,3305,3305,130988
20241104,192700,29886659140,3305,3305,3305,3305,0
20241104,192600,29886659140,3305,3305,3305,3305,0
20241104,192500,29886659140,3305,3305,3305,3305,0
20241104,192400,29886659140,3305,3305,3305,3305,0
20241104,192300,29886659140,3305,3305,3305,3305,0
20241104,192200,29886659140,3305,3305,3305,3305,0
20241104,192100,29886659140,3305,3305,3305,3305,0
20241104,192000,29886659140,3305,3305,3305,3305,0
20241104,191900,29886659140,3305,3305,3305,3305,0
20241104,191800,29886659140,3305,3305,3305,3305,0
20241104,191700,29886659140,3305,3305,3305,3305,0
20241104,191600,29886659140,3305,3305,3305,3305,0
20241104,191500,29886659140,3305,3305,3305,3305,0
20241104,191400,29886659140,3305,3305,3305,3305,0
20241104,191300,29886659140,3305,3305,3305,3305,0
20241104,191200,29886659140,3305,3305,3305,3305,0
20241104,191100,29886659140,3305,3305,3305,3305,0
20241104,191000,29886659140,3305,3305,3305,3305,0
20241104,190900,29886659140,3305,3305,3305,3305,0
20241104,190800,29886659140,3305,3305,3305,3305,0
20241104,190700,29886659140,3305,3305,3305,3305,0
20241104,190600,29886659140,3305,3305,3305,3305,0
20241104,190500,29886659140,3305,3305,3305,3305,0
20241104,190400,29886659140,3305,3305,3305,3305,0
20241104,190300,29886659140,3305,3305,3305,3305,0
20241104,190200,29886659140,3305,3305,3305,3305,0
20241104,190100,29886659140,3305,3305,3305,3305,0
20241104,190000,29886659140,3305,3305,3305,3305,0
20241104,185900,29886659140,3305,3305,3305,3305,0
20241104,185800,29886659140,3305,3305,3305,3305,130988
20241104,185700,29886659140,3305,3305,3305,3305,0
20241104,185600,29886659140,3305,3305,3305,3305,0
20241104,185500,29886659140,3305,3305,3305,3305,0
20241104,185400,29886659140,3305,3305,3305,3305,0
20241104,185300,29886659140,3305,3305,3305,3305,0
20241104,185200,29886659140,3305,3305,3305,3305,0
20241104,185100,29886659140,3305,3305,3305,3305,0
20241104,185000,29886659140,3305,3305,3305,3305,0
20241104,184900,29886659140,3305,3305,3305,3305,0
20241104,184800,29886659140,3305,3305,3305,3305,0
20241104,184700,29886659140,3305,3305,3305,3305,0
20241104,184600,29886659140,3305,3305,3305,3305,0
20241104,184500,29886659140,3305,3305,3305,3305,0
20241104,184400,29886659140,3305,3305,3305,3305,0
20241104,184300,29886659140,3305,3305,3305,3305,0
20241104,184200,29886659140,3305,3305,3305,3305,0
20241104,184100,29886659140,3305,3305,3305,3305,0
20241104,184000,29886659140,3305,3305,3305,3305,0
20241104,183900,29886659140,3305,3305,3305,3305,0
20241104,183800,29886659140,3305,3305,3305,3305,0
20241104,183700,29886659140,3305,3305,3305,3305,0
20241104,183600,29886659140,3305,3305,3305,3305,0
20241104,183500,29886659140,3305,3305,3305,3305,0
20241104,183400,29886659140,3305,3305,3305,3305,0
20241104,183300,29886659140,3305,3305,3305,3305,0
20241104,183200,29886659140,3305,3305,3305,3305,0
20241104,183100,29886659140,3305,3305,3305,3305,0
20241104,183000,29886659140,3305,3305,3305,3305,0
20241104,182900,29886659140,3305,3305,3305,3305,0
20241104,182800,29886659140,3305,3305,3305,3305,130988
20241104,182700,29886659140,3305,3305,3305,3305,0
20241104,182600,29886659140,3305,3305,3305,3305,0
20241104,182500,29886659140,3305,3305,3305,3305,0
20241104,182400,29886659140,3305,3305,3305,3305,0
20241104,182300,29886659140,3305,3305,3305,3305,0
20241104,182200,29886659140,3305,3305,3305,3305,0
20241104,182100,29886659140,3305,3305,3305,3305,0
20241104,182000,29886659140,3305,3305,3305,3305,0
20241104,181900,29886659140,3305,3305,3305,3305,0
20241104,181800,29886659140,3305,3305,3305,3305,0
20241104,181700,29886659140,3305,3305,3305,3305,0
20241104,181600,29886659140,3305,3305,3305,3305,0
20241104,181500,29886659140,3305,3305,3305,3305,0
20241104,181400,29886659140,3305,3305,3305,3305,0
20241104,181300,29886659140,3305,3305,3305,3305,0
20241104,181200,29886659140,3305,3305,3305,3305,0
20241104,181100,29886659140,3305,3305,3305,3305,0
20241104,181000,29886659140,3305,3305,3305,3305,0
20241104,180900,29886659140,3305,3305,3305,3305,0
20241104,180800,29886659140,3305,3305,3305,3305,0
20241104,180700,29886659140,3305,3305,3305,3305,0
20241104,180600,29886659140,3305,3305,3305,3305,0
20241104,180500,29886659140,3305,3305,3305,3305,0
20241104,180400,29886659140,3305,3305,3305,3305,0
20241104,180300,29886659140,3305,3305,3305,3305,0
20241104,180200,29886659140,3305,3305,3305,3305,0
20241104,180100,29886659140,3305,3305,3305,3305,0
20241104,180000,29886659140,3305,3305,3305,3305,0
20241104,175900,29886659140,3305,3305,3305,3305,0
20241104,175800,29886659140,3305,3305,3305,3305,130988
20241104,175700,29886659140,3305,3305,3305,3305,0
20241104,175600,29886659140,3305,3305,3305,3305,0
20241104,175500,29886659140,3305,3305,3305,3305,0
20241104,175400,29886659140,3305,3305,3305,3305,0
20241104,175300,29886659140,3305,3305,3305,3305,0
20241104,175200,29886659140,3305,3305,3305,3305,0
20241104,175100,29886659140,3305,3305,3305,3305,0
20241104,175000,29886659140,3305,3305,3305,3305,0
20241104,174900,29886659140,3305,3305,3305,3305,0
20241104,174800,29886659140,3305,3305,3305,3305,0
20241104,174700,29886659140,3305,3305,3305,3305,0
20241104,174600,29886659140,3305,3305,3305,3305,0
20241104,174500,29886659140,3305,3305,3305,3305,0
20241104,174400,29886659140,3305,3305,3305,3305,0
20241104,174300,29886659140,3305,3305,3305,3305,0
20241104,174200,29886659140,3305,3305,3305,3305,0
20241104,174100,29886659140,3305,3305,3305,3305,0
20241104,174000,29886659140,3305,3305,3305,3305,0
20241104,173900,29886659140,3305,3305,3305,3305,0
20241104,173800,29886659140,3305,3305,3305,3305,0
20241104,173700,29886659140,3305,3305,3305,3305,0
20241104,173600,29886659140,3305,3305,3305,3305,0
20241104,173500,29886659140,3305,3305,3305,3305,0
20241104,173400,29886659140,3305,3305,3305,3305,0
20241104,173300,29886659140,3305,3305,3305,3305,0
20241104,173200,29886659140,3305,3305,3305,3305,0
20241104,173100,29886659140,3305,3305,3305,3305,0
20241104,173000,29886659140,3305,3305,3305,3305,0
20241104,172900,29886659140,3305,3305,3305,3305,0
20241104,172800,29886659140,3305,3305,3305,3305,130988
20241104,172700,29886659140,3305,3305,3305,3305,0
20241104,172600,29886659140,3305,3305,3305,3305,0
20241104,172500,29886659140,3305,3305,3305,3305,0
20241104,172400,29886659140,3305,3305,3305,3305,0
20241104,172300,29886659140,3305,3305,3305,3305,0
20241104,172200,29886659140,3305,3305,3305,3305,0
20241104,172100,29886659140,3305,3305,3305,3305,0
20241104,172000,29886659140,3305,3305,3305,3305,0
20241104,171900,29886659140,3305,3305,3305,3305,0
20241104,171800,29886659140,3305,3305,3305,3305,0
20241104,171700,29886659140,3305,3305,3305,3305,0
20241104,171600,29886659140,3305,3305,3305,3305,0
20241104,171500,29886659140,3305,3305,3305,3305,0
20241104,171400,29886659140,3305,3305,3305,3305,0
20241104,171300,29886659140,3305,3305,3305,3305,0
20241104,171200,29886659140,3305,3305,3305,3305,0
20241104,171100,29886659140,3305,3305,3305,3305,0
20241104,171000,29886659140,3305,3305,3305,3305,0
20241104,170900,29886659140,3305,3305,3305,3305,0
20241104,170800,29886659140,3305,3305,3305,3305,0
20241104,170700,29886659140,3305,3305,3305,3305,0
20241104,170600,29886659140,3305,3305,3305,3305,0
20241104,170500,29886659140,3305,3305,3305,3305,0
20241104,170400,29886659140,3305,3305,3305,3305,0
20241104,170300,29886659140,3305,3305,3305,3305,0
20241104,170200,29886659140,3305,3305,3305,3305,0
20241104,170100,29886659140,3305,3305,3305,3305,0
20241104,170000,29886659140,3305,3305,3305,3305,0
20241104,165900,29886659140,3305,3305,3305,3305,0
20241104,165800,29886659140,3305,3305,3305,3305,130988
20241104,165700,29886659140,3305,3305,3305,3305,0
20241104,165600,29886659140,3305,3305,3305,3305,0
20241104,165500,29886659140,3305,3305,3305,3305,0
20241104,165400,29886659140,3305,3305,3305,3305,0
20241104,165300,29886659140,3305,3305,3305,3305,0
20241104,165200,29886659140,3305,3305,3305,3305,0
20241104,165100,29886659140,3305,3305,3305,3305,0
20241104,165000,29886659140,3305,3305,3305,3305,0
20241104,164900,29886659140,3305,3305,3305,3305,0
20241104,164800,29886659140,3305,3305,3305,3305,0
20241104,164700,29886659140,3305,3305,3305,3305,0
20241104,164600,29886659140,3305,3305,3305,3305,0
20241104,164500,29886659140,3305,3305,3305,3305,0
20241104,164400,29886659140,3305,3305,3305,3305,0
20241104,164300,29886659140,3305,3305,3305,3305,0
20241104,164200,29886659140,3305,3305,3305,3305,0
20241104,164100,29886659140,3305,3305,3305,3305,0
20241104,164000,29886659140,3305,3305,3305,3305,0
20241104,163900,29886659140,3305,3305,3305,3305,0
20241104,163800,29886659140,3305,3305,3305,3305,0
20241104,163700,29886659140,3305,3305,3305,3305,0
20241104,163600,29886659140,3305,3305,3305,3305,0
20241104,163500,29886659140,3305,3305,3305,3305,0
20241104,163400,29886659140,3305,3305,3305,3305,0
20241104,163300,29886659140,3305,3305,3305,3305,0
20241104,163200,29886659140,3305,3305,3305,3305,0
20241104,163100,29886659140,3305,3305,3305,3305,0
20241104,163000,29886659140,3305,3305,3305,3305,0
20241104,162900,29886659140,3305,3305,3305,3305,0
20241104,162800,29886659140,3305,3305,3305,3305,130988
20241104,162700,29886659140,3305,3305,3305,3305,0
20241104,162600,29886659140,3305,3305,3305,3305,0
20241104,162500,29886659140,3305,3305,3305,3305,0
20241104,162400,29886659140,3305,3305,3305,3305,0
20241104,162300,29886659140,3305,3305,3305,3305,0
20241104,162200,29886659140,3305,3305,3305,3305,0
20241104,162100,29886659140,3305,3305,3305,3305,0
20241104,162000,29886659140,3305,3305,3305,3305,0
20241104,161900,29886659140,3305,3305,3305,3305,0
20241104,161800,29886659140,3305,3305,3305,3305,0
20241104,161700,29886659140,3305,3305,3305,3305,0
20241104,161600,29886659140,3305,3305,3305,3305,0
20241104,161500,29886659140,3305,3305,3305,3305,0
20241104,161400,29886659140,3305,3305,3305,3305,0
20241104,161300,29886659140,3305,3305,3305,3305,0
20241104,161200,29886659140,3305,3305,3305,3305,0
20241104,161100,29886659140,3305,3305,3305,3305,0
20241104,161000,29886659140,3305,3305,3305,3305,0
20241104,160900,29886659140,3305,3305,3305,3305,0
20241104,160800,29886659140,3305,3305,3305,3305,0
20241104,160700,29886659140,3305,3305,3305,3305,0
20241104,160600,29886659140,3305,3305,3305,3305,0
20241104,160500,29886659140,3305,3305,3305,3305,0
20241104,160400,29886659140,3305,3305,3305,3305,0
20241104,160300,29886659140,3305,3305,3305,3305,0
20241104,160200,29886659140,3305,3305,3305,3305,0
20241104,160100,29886659140,3305,3305,3305,3305,0
20241104,160000,29886659140,3305,3305,3305,3305,0
20241104,155900,29886659140,3305,3305,3305,3305,0
20241104,155800,29886659140,3305,3305,3305,3305,130988
20241104,155700,29886659140,3305,3305,3305,3305,0
20241104,155600,29886659140,3305,3305,3305,3305,0
20241104,155500,29886659140,3305,3305,3305,3305,0
20241104,155400,29886659140,3305,3305,3305,3305,0
20241104,155300,29886659140,3305,3305,3305,3305,0
20241104,155200,29886659140,3305,3305,3305,3305,0
20241104,155100,29886659140,3305,3305,3305,3305,0
20241104,155000,29886659140,3305,3305,3305,3305,0
20241104,154900,29886659140,3305,3305,3305,3305,0
20241104,154800,29886659140,3305,3305,3305,3305,0
20241104,154700,29886659140,3305,3305,3305,3305,0
20241104,154600,29886659140,3305,3305,3305,3305,0
20241104,154500,29886659140,3305,3305,3305,3305,0
20241104,154400,29886659140,3305,3305,3305,3305,0
20241104,154300,29886659140,3305,3305,3305,3305,0
20241104,154200,29886659140,3305,3305,3305,3305,0
20241104,154100,29886659140,3305,3305,3305,3305,0
20241104,154000,29886659140,3305,3305,3305,3305,0
20241104,153900,29886659140,3305,3305,3305,3305,0
20241104,153800,29886659140,3305,3305,3305,3305,0
20241104,153700,29886659140,3305,3305,3305,3305,0
20241104,153600,29886659140,3305,3305,3305,3305,0
20241104,153500,29886659140,3305,3305,3305,3305,0
20241104,153400,29886659140,3305,3305,3305,3305,0
20241104,153300,29886659140,3305,3305,3305,3305,0
20241104,153200,29886659140,3305,3305,3305,3305,0
20241104,153100,29886659140,3305,3305,3305,3305,0
20241104,153000,29886659140,3305,3305,3305,3305,130988
20241104,152900,29453743800,3295,3295,3295,3295,0
20241104,152800,29453743800,3295,3295,3295,3295,0
20241104,152700,29453743800,3295,3295,3295,3295,0
20241104,152600,29453743800,3295,3295,3295,3295,0
20241104,152500,29453743800,3295,3295,3295,3295,0
20241104,152400,29453743800,3295,3295,3295,3295,0
20241104,152300,29453743800,3295,3295,3295,3295,0
20241104,152200,29453743800,3295,3295,3295,3295,0
20241104,152100,29453743800,3295,3295,3295,3295,0
20241104,152000,29453743800,3295,3295,3295,3295,0
20241104,151900,29453743800,3295,3295,3305,3290,40827
20241104,151800,29319148400,3295,3300,3305,3290,29914
20241104,151700,29220607380,3305,3295,3305,3295,21622
20241104,151600,29149246105,3300,3295,3300,3290,14821
20241104,151500,29100401995,3295,3300,3300,3290,33314
20241104,151400,28990712780,3300,3295,3300,3295,10492
20241104,151300,28956120290,3295,3305,3305,3295,9280
20241104,151200,28925496130,3300,3295,3305,3295,20436
20241104,151100,28858068545,3300,3305,3305,3300,12867
20241104,151000,28815606610,3305,3295,3305,3295,25804
20241104,150900,28730487720,3300,3305,3305,3295,20557
20241104,150800,28662659805,3300,3305,3305,3300,22421
20241104,150700,28588639845,3305,3305,3305,3300,2673
20241104,150600,28579810570,3305,3310,3310,3300,7616
20241104,150500,28554644660,3310,3310,3310,3305,2399
20241104,150400,28546704100,3305,3305,3310,3300,8595
20241104,150300,28518294810,3305,3305,3305,3300,14947
20241104,150200,28468898110,3305,3305,3310,3305,7557
20241104,150100,28443915975,3310,3310,3310,3305,1493
20241104,150000,28438979695,3310,3310,3310,3305,6285
20241104,145900,28418207095,3310,3305,3310,3305,3493
20241104,145800,28406647565,3310,3310,3310,3305,5618
20241104,145700,28388077345,3305,3310,3315,3305,7655
20241104,145600,28362742060,3315,3305,3315,3305,8118
20241104,145500,28335882360,3305,3305,3310,3305,15782
20241104,145400,28283715495,3305,3310,3310,3305,3543
20241104,145300,28271992835,3305,3315,3315,3305,25319
20241104,145200,28188188245,3315,3315,3320,3315,8381
20241104,145100,28160403635,3320,3320,3320,3315,10047
20241104,145000,28127085415,3320,3315,3320,3310,1439
20241104,144900,28122313605,3320,3315,3320,3315,4247
20241104,144800,28108232665,3315,3315,3315,3310,7030
20241104,144700,28084948425,3315,3320,3320,3315,15481
20241104,144600,28033622600,3315,3325,3325,3315,9300
20241104,144500,28002754285,3325,3320,3325,3315,3106
20241104,144400,27992442575,3320,3320,3325,3315,2160
20241104,144300,27985263930,3320,3325,3330,3315,10320
20241104,144200,27950967805,3325,3310,3325,3310,55280
20241104,144100,27767593845,3310,3315,3315,3310,4318
20241104,144000,27753298690,3310,3310,3315,3305,9509
20241104,143900,27721830140,3310,3310,3310,3305,5392
20241104,143800,27703982965,3305,3305,3310,3305,3964
20241104,143700,27690876140,3310,3310,3310,3305,1172
20241104,143600,27686999105,3305,3310,3310,3305,14914
20241104,143500,27637666765,3310,3305,3310,3300,2651
20241104,143400,27628904465,3305,3305,3310,3305,7096
20241104,143300,27605447215,3310,3305,3310,3305,2726
20241104,143200,27596436250,3310,3315,3315,3310,5126
20241104,143100,27579468185,3315,3310,3315,3310,1478
20241104,143000,27574570445,3315,3310,3315,3310,1086
20241104,142900,27570970525,3310,3310,3315,3310,622
20241104,142800,27568909095,3315,3315,3315,3310,590
20241104,142700,27566954205,3315,3315,3320,3315,372
20241104,142600,27565720710,3315,3315,3320,3315,716
20241104,142500,27563346650,3320,3310,3320,3305,6390
20241104,142400,27542187145,3305,3310,3315,3305,2943
20241104,142300,27532446510,3310,3310,3315,3305,4173
20241104,142200,27518641540,3310,3310,3315,3305,18771
20241104,142100,27456537340,3310,3310,3310,3305,9855
20241104,142000,27423937555,3310,3320,3320,3310,1135
20241104,141900,27420178000,3320,3315,3320,3310,4860
20241104,141800,27404081430,3315,3320,3320,3315,1013
20241104,141700,27400722760,3315,3315,3315,3315,7291
20241104,141600,27376553095,3320,3315,3320,3315,474
20241104,141500,27374979545,3315,3315,3320,3315,3642
20241104,141400,27362901225,3320,3320,3320,3320,199
20241104,141300,27362240545,3315,3320,3320,3315,376
20241104,141200,27360992235,3320,3320,3320,3315,284
20241104,141100,27360049710,3320,3325,3325,3320,2722
20241104,141000,27351012520,3320,3320,3325,3320,3713
20241104,140900,27338684940,3320,3320,3320,3315,1178
20241104,140800,27334779120,3320,3320,3320,3315,5202
20241104,140700,27317523970,3325,3315,3325,3315,15599
20241104,140600,27265737020,3320,3320,3320,3315,1209
20241104,140500,27261723790,3315,3320,3320,3315,1424
20241104,140400,27256999965,3320,3315,3320,3315,2652
20241104,140300,27248201015,3315,3315,3320,3310,5740
20241104,140200,27229173625,3320,3310,3320,3310,5671
20241104,140100,27210382940,3315,3310,3315,3310,1954
20241104,140000,27203910435,3310,3310,3315,3310,914
20241104,135900,27200884255,3310,3315,3315,3310,484
20241104,135800,27199280330,3310,3310,3310,3305,2078
20241104,135700,27192402155,3310,3305,3310,3305,559
20241104,135600,27190554455,3310,3310,3310,3305,2307
20241104,135500,27182924640,3310,3310,3310,3305,12689
20241104,135400,27140925765,3310,3305,3310,3305,1884
20241104,135300,27134698160,3310,3310,3310,3305,167
20241104,135200,27134145785,3305,3310,3310,3305,3517
20241104,135100,27122522040,3310,3310,3310,3300,4102
20241104,135000,27108963105,3310,3305,3310,3305,1900
20241104,134900,27102680785,3305,3310,3310,3305,2347
20241104,134800,27094918785,3310,3305,3310,3300,6025
20241104,134700,27075003600,3305,3300,3305,3300,720
20241104,134600,27072627575,3300,3300,3305,3300,4427
20241104,134500,27058018435,3305,3305,3305,3300,2313
20241104,134400,27050374450,3305,3305,3305,3305,152
20241104,134300,27049872090,3305,3305,3305,3300,260
20241104,134200,27049013965,3300,3300,3305,3300,1235
20241104,134100,27044938395,3305,3305,3305,3300,274
20241104,134000,27044033435,3305,3300,3305,3300,6420
20241104,133900,27022846820,3295,3295,3300,3290,1702
20241104,133800,27017239445,3295,3295,3295,3290,13407
20241104,133700,26973093975,3295,3295,3300,3290,2911
20241104,133600,26963506725,3295,3295,3300,3295,15623
20241104,133500,26912021005,3300,3300,3305,3300,5278
20241104,133400,26894600965,3305,3305,3305,3300,2187
20241104,133300,26887378780,3300,3305,3305,3300,618
20241104,133200,26885338025,3300,3300,3305,3300,4192
20241104,133100,26871504005,3300,3305,3305,3300,3082
20241104,133000,26861331870,3300,3305,3305,3300,10759
20241104,132900,26825785985,3305,3305,3305,3300,6038
20241104,132800,26805836385,3305,3300,3305,3295,3457
20241104,132700,26794437870,3300,3305,3305,3295,1238
20241104,132600,26790355255,3305,3300,3305,3295,13190
20241104,132500,26746868870,3300,3300,3300,3295,2978
20241104,132400,26737044795,3295,3295,3305,3295,8707
20241104,132300,26708321220,3295,3295,3300,3290,4769
20241104,132200,26692607665,3295,3295,3300,3295,715
20241104,132100,26690251440,3295,3300,3305,3290,27347
20241104,132000,26600140540,3300,3295,3300,3295,7648
20241104,131900,26574924200,3295,3300,3300,3295,3212
20241104,131800,26564328385,3295,3300,3300,3295,5172
20241104,131700,26547283845,3300,3300,3300,3295,4066
20241104,131600,26533867300,3300,3300,3300,3295,3069
20241104,131500,26523739670,3300,3300,3305,3295,6620
20241104,131400,26501893820,3300,3300,3300,3295,6930
20241104,131300,26479025820,3300,3300,3305,3295,10964
20241104,131200,26442845050,3300,3290,3300,3290,9100
20241104,131100,26412841385,3295,3285,3295,3280,30084
20241104,131000,26314001325,3285,3310,3310,3280,190503
20241104,130900,25686225625,3305,3310,3310,3305,20561
20241104,130800,25618266265,3315,3315,3315,3305,13898
20241104,130700,25572274580,3315,3315,3315,3310,1711
20241104,130600,25566605310,3325,3310,3325,3310,1814
20241104,130500,25560587325,3310,3310,3315,3305,3382
20241104,130400,25549386785,3305,3310,3315,3305,24174
20241104,130300,25469430165,3315,3320,3320,3315,3658
20241104,130200,25457299565,3320,3315,3320,3310,1293
20241104,130100,25453011405,3315,3315,3320,3315,4626
20241104,130000,25437676180,3320,3315,3320,3315,3112
20241104,125900,25427358980,3315,3320,3320,3315,738
20241104,125800,25424912475,3315,3320,3320,3315,953
20241104,125700,25421750080,3320,3320,3320,3315,515
20241104,125600,25420042200,3320,3320,3320,3315,4393
20241104,125500,25405477730,3315,3325,3325,3315,2712
20241104,125400,25396471280,3325,3320,3325,3320,3720
20241104,125300,25384109730,3320,3325,3325,3315,5610
20241104,125200,25365479930,3330,3315,3330,3315,14021
20241104,125100,25318845625,3315,3315,3315,3310,1798
20241104,125000,25312885360,3315,3310,3315,3310,267
20241104,124900,25312000700,3315,3315,3320,3310,4729
20241104,124800,25296332710,3320,3325,3325,3315,477
20241104,124700,25294749165,3325,3320,3325,3315,339
20241104,124600,25293622670,3320,3320,3325,3315,968
20241104,124500,25290412680,3320,3320,3320,3315,2328
20241104,124400,25282683825,3320,3320,3325,3315,2346
20241104,124300,25274902030,3320,3325,3325,3320,5144
20241104,124200,25257823830,3325,3320,3325,3315,5502
20241104,124100,25239556155,3320,3315,3320,3310,4588
20241104,124000,25224354865,3315,3320,3320,3310,1471
20241104,123900,25219473390,3320,3315,3320,3310,1576
20241104,123800,25214248585,3315,3305,3315,3305,16668
20241104,123700,25159093490,3305,3310,3315,3305,9775
20241104,123600,25126749625,3310,3310,3315,3310,1268
20241104,123500,25122552490,3310,3315,3320,3310,1304
20241104,123400,25118234010,3315,3315,3315,3305,28739
20241104,123300,25023205885,3315,3320,3320,3310,2239
20241104,123200,25015785835,3320,3310,3320,3310,3905
20241104,123100,25002845060,3310,3315,3315,3310,17405
20241104,123000,24945232965,3315,3315,3325,3310,8335
20241104,122900,24917626485,3315,3325,3325,3310,4487
20241104,122800,24902744345,3325,3315,3325,3315,2007
20241104,122700,24896081270,3320,3315,3320,3315,2554
20241104,122600,24887614420,3315,3330,3330,3315,2536
20241104,122500,24879197355,3330,3325,3330,3315,1694
20241104,122400,24873572815,3325,3330,3330,3325,573
20241104,122300,24871665945,3330,3320,3330,3305,23903
20241104,122200,24792459780,3320,3320,3320,3315,3269
20241104,122100,24781619420,3320,3320,3320,3315,4351
20241104,122000,24767191285,3320,3320,3320,3315,3403
20241104,121900,24755901660,3320,3320,3320,3320,1177
20241104,121800,24751994020,3320,3320,3325,3315,9576
20241104,121700,24720207865,3320,3325,3330,3320,1061
20241104,121600,24716680090,3330,3325,3330,3325,3459
20241104,121500,24705178910,3325,3335,3335,3325,4410
20241104,121400,24690514780,3330,3325,3335,3325,3784
20241104,121300,24677911330,3325,3320,3330,3320,1011
20241104,121200,24674550905,3320,3325,3330,3320,6727
20241104,121100,24652206200,3325,3325,3325,3320,1550
20241104,121000,24647058200,3325,3315,3325,3310,3128
20241104,120900,24636697250,3305,3335,3335,3305,68479
20241104,120800,24409533495,3335,3330,3340,3330,2062
20241104,120700,24402656715,3335,3340,3345,3330,6488
20241104,120600,24381008580,3340,3340,3345,3340,8127
20241104,120500,24353864330,3345,3340,3345,3335,361
20241104,120400,24352658410,3340,3345,3350,3335,6622
20241104,120300,24330517690,3350,3350,3355,3345,10963
20241104,120200,24293770445,3350,3355,3355,3350,4293
20241104,120100,24279385340,3355,3355,3355,3350,1149
20241104,120000,24275530770,3350,3350,3355,3350,7931
20241104,115900,24248926415,3350,3350,3355,3350,2388
20241104,115800,24240921920,3355,3360,3360,3350,6428
20241104,115700,24219355290,3360,3355,3360,3350,13085
20241104,115600,24175429315,3355,3355,3355,3350,3481
20241104,115500,24163756450,3355,3350,3355,3345,23386
20241104,115400,24085476305,3350,3330,3350,3330,33715
20241104,115300,23972855870,3335,3335,3335,3335,349
20241104,115200,23971691955,3335,3330,3335,3330,522
20241104,115100,23969953650,3330,3330,3335,3330,2524
20241104,115000,23961537975,3335,3335,3335,3335,136
20241104,114900,23961084415,3335,3335,3335,3330,1876
20241104,114800,23954836755,3335,3335,3335,3330,4231
20241104,114700,23940733435,3330,3340,3340,3330,6938
20241104,114600,23917611410,3340,3340,3340,3330,1932
20241104,114500,23911169450,3340,3335,3340,3330,19911
20241104,114400,23844752675,3330,3335,3335,3330,6265
20241104,114300,23823889065,3335,3340,3340,3330,4268
20241104,114200,23809658290,3335,3335,3335,3330,3518
20241104,114100,23797925815,3335,3335,3335,3330,2250
20241104,114000,23790422075,3335,3335,3335,3330,3182
20241104,113900,23779813020,3335,3335,3340,3330,10779
20241104,113800,23743857775,3335,3330,3335,3330,2898
20241104,113700,23734196980,3330,3330,3330,3325,11899
20241104,113600,23694574020,3330,3330,3330,3325,1393
20241104,113500,23689936675,3330,3330,3335,3325,1961
20241104,113400,23683408100,3330,3330,3335,3325,5237
20241104,113300,23665968975,3330,3330,3330,3325,3610
20241104,113200,23653953775,3330,3330,3330,3325,4658
20241104,113100,23638444710,3330,3325,3330,3325,5006
20241104,113000,23621789700,3325,3325,3325,3320,7185
20241104,112900,23597900335,3325,3315,3325,3315,6873
20241104,112800,23575071545,3315,3315,3315,3310,1399
20241104,112700,23570435845,3315,3315,3320,3310,8949
20241104,112600,23540766840,3315,3315,3320,3310,10215
20241104,112500,23506902350,3315,3315,3320,3310,11762
20241104,112400,23467909580,3315,3310,3315,3300,16495
20241104,112300,23413375915,3310,3310,3315,3300,6103
20241104,112200,23393202610,3310,3315,3315,3300,27873
20241104,112100,23301119925,3310,3310,3320,3305,16561
20241104,112000,23246256175,3310,3315,3315,3305,26850
20241104,111900,23157390540,3315,3325,3325,3315,25591
20241104,111800,23072470145,3320,3325,3325,3320,3000
20241104,111700,23062498345,3325,3320,3325,3320,3550
20241104,111600,23050694865,3325,3325,3325,3315,4480
20241104,111500,23035815495,3325,3320,3325,3315,6721
20241104,111400,23013520600,3320,3320,3325,3315,27067
20241104,111300,22923660500,3320,3315,3320,3315,14557
20241104,111200,22875401195,3320,3325,3325,3320,13203
20241104,111100,22831564735,3325,3330,3330,3325,8908
20241104,111000,22801935055,3325,3335,3335,3325,20507
20241104,110900,22733657845,3335,3335,3340,3335,14744
20241104,110800,22684486555,3340,3340,3340,3340,4280
20241104,110700,22670191355,3340,3345,3345,3335,6037
20241104,110600,22650042070,3345,3340,3345,3340,10294
20241104,110500,22615659065,3340,3345,3345,3340,2212
20241104,110400,22608268180,3345,3345,3345,3340,834
20241104,110300,22605481505,3345,3340,3345,3335,3420
20241104,110200,22594058680,3340,3340,3345,3335,7035
20241104,110100,22570562450,3340,3350,3355,3335,59106
20241104,110000,22372959250,3355,3360,3360,3355,9339
20241104,105900,22341613655,3360,3355,3360,3350,1726
20241104,105800,22335821055,3355,3365,3365,3350,18088
20241104,105700,22275045775,3365,3360,3370,3360,10539
20241104,105600,22239584555,3360,3360,3365,3355,2623
20241104,105500,22230771710,3360,3355,3360,3350,5224
20241104,105400,22213241605,3355,3360,3360,3350,2895
20241104,105300,22203519025,3360,3365,3365,3350,7242
20241104,105200,22179173855,3365,3365,3370,3360,11283
20241104,105100,22141213105,3370,3370,3370,3360,12229
20241104,105000,22100061045,3365,3365,3370,3360,17473
20241104,104900,22041220200,3365,3355,3365,3350,15074
20241104,104800,21990598545,3355,3345,3355,3340,45571
20241104,104700,21838273880,3345,3350,3350,3340,10880
20241104,104600,21801875130,3345,3350,3350,3345,7580
20241104,104500,21776501285,3350,3345,3350,3345,5932
20241104,104400,21756651280,3350,3350,3350,3340,13515
20241104,104300,21711430955,3350,3355,3355,3345,8733
20241104,104200,21682199880,3350,3355,3355,3350,5185
20241104,104100,21664810915,3355,3350,3355,3345,1967
20241104,104000,21658219625,3345,3350,3350,3345,8543
20241104,103900,21629607115,3350,3350,3350,3345,6994
20241104,103800,21606180105,3350,3350,3355,3345,14309
20241104,103700,21558301190,3350,3350,3355,3345,4549
20241104,103600,21543064055,3345,3350,3350,3345,18403
20241104,103500,21481442650,3350,3350,3350,3345,66912
20241104,103400,21257301430,3345,3350,3355,3340,17495
20241104,103300,21198756150,3355,3355,3355,3350,6053
20241104,103200,21178463710,3355,3365,3365,3355,9714
20241104,103100,21145834380,3365,3360,3365,3360,7036
20241104,103000,21122180080,3365,3365,3375,3360,28254
20241104,102900,21027030190,3365,3360,3365,3350,42211
20241104,102800,20885395895,3360,3365,3370,3355,28490
20241104,102700,20789671885,3365,3370,3370,3360,23219
20241104,102600,20711592110,3370,3365,3375,3365,4022
20241104,102500,20698042310,3375,3375,3380,3360,10057
20241104,102400,20664148455,3380,3370,3380,3365,15795
20241104,102300,20610851430,3370,3375,3375,3365,9769
20241104,102200,20577918460,3375,3365,3375,3360,20015
20241104,102100,20510441200,3365,3360,3365,3350,26153
20241104,102000,20422653415,3360,3365,3370,3360,12259
20241104,101900,20381406815,3370,3365,3370,3360,15255
20241104,101800,20330106750,3360,3370,3370,3360,11547
20241104,101700,20291236295,3370,3365,3375,3365,4772
20241104,101600,20275149095,3365,3365,3380,3360,30509
20241104,101500,20172352640,3370,3400,3400,3360,42392
20241104,101400,20028862245,3395,3385,3395,3380,111962
20241104,101300,19649333035,3390,3375,3390,3375,62349
20241104,101200,19438287740,3380,3380,3385,3370,55744
20241104,101100,19250033925,3380,3355,3385,3355,97945
20241104,101000,18919840800,3355,3360,3365,3355,39591
20241104,100900,18786821925,3360,3340,3360,3340,93914
20241104,100800,18472135600,3340,3350,3350,3335,15459
20241104,100700,18420436615,3350,3340,3350,3340,24566
20241104,100600,18338308845,3340,3330,3340,3330,12387
20241104,100500,18297002095,3335,3325,3335,3325,6264
20241104,100400,18276133215,3330,3330,3335,3325,11244
20241104,100300,18238691760,3330,3330,3335,3330,5369
20241104,100200,18220800350,3335,3325,3335,3325,7636
20241104,100100,18195371495,3325,3330,3330,3325,5864
20241104,100000,18175863140,3330,3330,3330,3320,8603
20241104,095900,18147252055,3325,3325,3335,3325,9800
20241104,095800,18114637860,3320,3305,3325,3305,9607
20241104,095700,18082756120,3310,3315,3320,3300,38707
20241104,095600,17954690670,3315,3310,3315,3305,7390
20241104,095500,17930220345,3305,3315,3315,3300,12166
20241104,095400,17889986575,3315,3310,3315,3305,13102
20241104,095300,17846606570,3310,3310,3315,3305,8526
20241104,095200,17818393300,3310,3295,3315,3295,20242
20241104,095100,17751505595,3295,3310,3310,3295,46833
20241104,095000,17596876360,3305,3325,3325,3300,40866
20241104,094900,17461576505,3320,3345,3345,3320,16089
20241104,094800,17407977425,3345,3345,3350,3335,14534
20241104,094700,17359434180,3345,3350,3350,3335,10860
20241104,094600,17323155450,3345,3340,3360,3335,63859
20241104,094500,17109225410,3340,3340,3345,3335,25676
20241104,094400,17023409310,3345,3325,3345,3325,25175
20241104,094300,16939532120,3325,3320,3335,3320,40734
20241104,094200,16803963605,3325,3310,3330,3305,33556
20241104,094100,16692696425,3310,3305,3310,3295,66188
20241104,094000,16474245590,3305,3325,3325,3305,127140
20241104,093900,16053075475,3325,3340,3340,3325,78737
20241104,093800,15790805275,3340,3340,3345,3335,13437
20241104,093700,15745925420,3340,3350,3355,3340,14523
20241104,093600,15697330640,3355,3350,3365,3350,22631
20241104,093500,15621324665,3350,3345,3355,3340,23437
20241104,093400,15542910435,3345,3345,3350,3345,14784
20241104,093300,15493438830,3345,3335,3355,3330,26771
20241104,093200,15403943620,3330,3330,3345,3330,32184
20241104,093100,15296601990,3330,3345,3350,3330,36964
20241104,093000,15173174515,3350,3350,3355,3345,23451
20241104,092900,15094681095,3355,3335,3355,3330,66368
20241104,092800,14872933660,3340,3350,3355,3335,169634
20241104,092700,14305845250,3350,3355,3360,3350,51549
20241104,092600,14132910560,3355,3375,3375,3355,50266
20241104,092500,13964096450,3370,3375,3380,3365,30332
20241104,092400,13861770305,3380,3375,3380,3360,51717
20241104,092300,13687495080,3375,3380,3385,3370,51049
20241104,092200,13515100820,3380,3390,3400,3380,38221
20241104,092100,13385698885,3385,3405,3405,3385,67927
20241104,092000,13155097285,3400,3405,3420,3390,118689
20241104,091900,12750484810,3405,3385,3430,3380,228090
20241104,091800,11972697620,3380,3365,3390,3355,68228
20241104,091700,11742445555,3365,3365,3380,3360,49548
20241104,091600,11575298375,3370,3355,3380,3350,49339
20241104,091500,11409135115,3355,3375,3385,3355,74784
20241104,091400,11157481550,3375,3395,3410,3370,144354
20241104,091300,10668014305,3395,3385,3410,3380,231367
20241104,091200,9882211950,3380,3385,3395,3365,80538
20241104,091100,9609809705,3390,3370,3395,3360,74032
20241104,091000,9359924225,3370,3385,3400,3350,125030
20241104,090900,8938452600,3385,3375,3385,3335,166328
20241104,090800,8380659320,3375,3430,3430,3365,379911
20241104,090700,7088431990,3430,3370,3450,3370,657700
20241104,090600,4847036425,3380,3350,3380,3345,180621
20241104,090500,4240177850,3350,3340,3370,3335,322716
20241104,090400,3159311430,3340,3275,3360,3270,350165
20241104,090300,1994064445,3270,3265,3280,3260,60031
20241104,090200,1797897905,3265,3250,3275,3240,50522
20241104,090100,1633414180,3260,3275,3290,3230,159505
20241104,090000,1113212420,3290,3290,3300,3255,337275