stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195800,14004873645,3230,3230,3230,3230,62510
20241105,195700,14004873645,3230,3230,3230,3230,0
20241105,195600,14004873645,3230,3230,3230,3230,0
20241105,195500,14004873645,3230,3230,3230,3230,0
20241105,195400,14004873645,3230,3230,3230,3230,0
20241105,195300,14004873645,3230,3230,3230,3230,0
20241105,195200,14004873645,3230,3230,3230,3230,0
20241105,195100,14004873645,3230,3230,3230,3230,0
20241105,195000,14004873645,3230,3230,3230,3230,0
20241105,194900,14004873645,3230,3230,3230,3230,0
20241105,194800,14004873645,3230,3230,3230,3230,0
20241105,194700,14004873645,3230,3230,3230,3230,0
20241105,194600,14004873645,3230,3230,3230,3230,0
20241105,194500,14004873645,3230,3230,3230,3230,0
20241105,194400,14004873645,3230,3230,3230,3230,0
20241105,194300,14004873645,3230,3230,3230,3230,0
20241105,194200,14004873645,3230,3230,3230,3230,0
20241105,194100,14004873645,3230,3230,3230,3230,0
20241105,194000,14004873645,3230,3230,3230,3230,0
20241105,193900,14004873645,3230,3230,3230,3230,0
20241105,193800,14004873645,3230,3230,3230,3230,0
20241105,193700,14004873645,3230,3230,3230,3230,0
20241105,193600,14004873645,3230,3230,3230,3230,0
20241105,193500,14004873645,3230,3230,3230,3230,0
20241105,193400,14004873645,3230,3230,3230,3230,0
20241105,193300,14004873645,3230,3230,3230,3230,0
20241105,193200,14004873645,3230,3230,3230,3230,0
20241105,193100,14004873645,3230,3230,3230,3230,0
20241105,193000,14004873645,3230,3230,3230,3230,0
20241105,192900,14004873645,3230,3230,3230,3230,0
20241105,192800,14004873645,3230,3230,3230,3230,62510
20241105,192700,14004873645,3230,3230,3230,3230,0
20241105,192600,14004873645,3230,3230,3230,3230,0
20241105,192500,14004873645,3230,3230,3230,3230,0
20241105,192400,14004873645,3230,3230,3230,3230,0
20241105,192300,14004873645,3230,3230,3230,3230,0
20241105,192200,14004873645,3230,3230,3230,3230,0
20241105,192100,14004873645,3230,3230,3230,3230,0
20241105,192000,14004873645,3230,3230,3230,3230,0
20241105,191900,14004873645,3230,3230,3230,3230,0
20241105,191800,14004873645,3230,3230,3230,3230,0
20241105,191700,14004873645,3230,3230,3230,3230,0
20241105,191600,14004873645,3230,3230,3230,3230,0
20241105,191500,14004873645,3230,3230,3230,3230,0
20241105,191400,14004873645,3230,3230,3230,3230,0
20241105,191300,14004873645,3230,3230,3230,3230,0
20241105,191200,14004873645,3230,3230,3230,3230,0
20241105,191100,14004873645,3230,3230,3230,3230,0
20241105,191000,14004873645,3230,3230,3230,3230,0
20241105,190900,14004873645,3230,3230,3230,3230,0
20241105,190800,14004873645,3230,3230,3230,3230,0
20241105,190700,14004873645,3230,3230,3230,3230,0
20241105,190600,14004873645,3230,3230,3230,3230,0
20241105,190500,14004873645,3230,3230,3230,3230,0
20241105,190400,14004873645,3230,3230,3230,3230,0
20241105,190300,14004873645,3230,3230,3230,3230,0
20241105,190200,14004873645,3230,3230,3230,3230,0
20241105,190100,14004873645,3230,3230,3230,3230,0
20241105,190000,14004873645,3230,3230,3230,3230,0
20241105,185900,14004873645,3230,3230,3230,3230,0
20241105,185800,14004873645,3230,3230,3230,3230,62510
20241105,185700,14004873645,3230,3230,3230,3230,0
20241105,185600,14004873645,3230,3230,3230,3230,0
20241105,185500,14004873645,3230,3230,3230,3230,0
20241105,185400,14004873645,3230,3230,3230,3230,0
20241105,185300,14004873645,3230,3230,3230,3230,0
20241105,185200,14004873645,3230,3230,3230,3230,0
20241105,185100,14004873645,3230,3230,3230,3230,0
20241105,185000,14004873645,3230,3230,3230,3230,0
20241105,184900,14004873645,3230,3230,3230,3230,0
20241105,184800,14004873645,3230,3230,3230,3230,0
20241105,184700,14004873645,3230,3230,3230,3230,0
20241105,184600,14004873645,3230,3230,3230,3230,0
20241105,184500,14004873645,3230,3230,3230,3230,0
20241105,184400,14004873645,3230,3230,3230,3230,0
20241105,184300,14004873645,3230,3230,3230,3230,0
20241105,184200,14004873645,3230,3230,3230,3230,0
20241105,184100,14004873645,3230,3230,3230,3230,0
20241105,184000,14004873645,3230,3230,3230,3230,0
20241105,183900,14004873645,3230,3230,3230,3230,0
20241105,183800,14004873645,3230,3230,3230,3230,0
20241105,183700,14004873645,3230,3230,3230,3230,0
20241105,183600,14004873645,3230,3230,3230,3230,0
20241105,183500,14004873645,3230,3230,3230,3230,0
20241105,183400,14004873645,3230,3230,3230,3230,0
20241105,183300,14004873645,3230,3230,3230,3230,0
20241105,183200,14004873645,3230,3230,3230,3230,0
20241105,183100,14004873645,3230,3230,3230,3230,0
20241105,183000,14004873645,3230,3230,3230,3230,0
20241105,182900,14004873645,3230,3230,3230,3230,0
20241105,182800,14004873645,3230,3230,3230,3230,62510
20241105,182700,14004873645,3230,3230,3230,3230,0
20241105,182600,14004873645,3230,3230,3230,3230,0
20241105,182500,14004873645,3230,3230,3230,3230,0
20241105,182400,14004873645,3230,3230,3230,3230,0
20241105,182300,14004873645,3230,3230,3230,3230,0
20241105,182200,14004873645,3230,3230,3230,3230,0
20241105,182100,14004873645,3230,3230,3230,3230,0
20241105,182000,14004873645,3230,3230,3230,3230,0
20241105,181900,14004873645,3230,3230,3230,3230,0
20241105,181800,14004873645,3230,3230,3230,3230,0
20241105,181700,14004873645,3230,3230,3230,3230,0
20241105,181600,14004873645,3230,3230,3230,3230,0
20241105,181500,14004873645,3230,3230,3230,3230,0
20241105,181400,14004873645,3230,3230,3230,3230,0
20241105,181300,14004873645,3230,3230,3230,3230,0
20241105,181200,14004873645,3230,3230,3230,3230,0
20241105,181100,14004873645,3230,3230,3230,3230,0
20241105,181000,14004873645,3230,3230,3230,3230,0
20241105,180900,14004873645,3230,3230,3230,3230,0
20241105,180800,14004873645,3230,3230,3230,3230,0
20241105,180700,14004873645,3230,3230,3230,3230,0
20241105,180600,14004873645,3230,3230,3230,3230,0
20241105,180500,14004873645,3230,3230,3230,3230,0
20241105,180400,14004873645,3230,3230,3230,3230,0
20241105,180300,14004873645,3230,3230,3230,3230,0
20241105,180200,14004873645,3230,3230,3230,3230,0
20241105,180100,14004873645,3230,3230,3230,3230,0
20241105,180000,14004873645,3230,3230,3230,3230,0
20241105,175900,14004873645,3230,3230,3230,3230,0
20241105,175800,14004873645,3230,3230,3230,3230,62510
20241105,175700,14004873645,3230,3230,3230,3230,0
20241105,175600,14004873645,3230,3230,3230,3230,0
20241105,175500,14004873645,3230,3230,3230,3230,0
20241105,175400,14004873645,3230,3230,3230,3230,0
20241105,175300,14004873645,3230,3230,3230,3230,0
20241105,175200,14004873645,3230,3230,3230,3230,0
20241105,175100,14004873645,3230,3230,3230,3230,0
20241105,175000,14004873645,3230,3230,3230,3230,0
20241105,174900,14004873645,3230,3230,3230,3230,0
20241105,174800,14004873645,3230,3230,3230,3230,0
20241105,174700,14004873645,3230,3230,3230,3230,0
20241105,174600,14004873645,3230,3230,3230,3230,0
20241105,174500,14004873645,3230,3230,3230,3230,0
20241105,174400,14004873645,3230,3230,3230,3230,0
20241105,174300,14004873645,3230,3230,3230,3230,0
20241105,174200,14004873645,3230,3230,3230,3230,0
20241105,174100,14004873645,3230,3230,3230,3230,0
20241105,174000,14004873645,3230,3230,3230,3230,0
20241105,173900,14004873645,3230,3230,3230,3230,0
20241105,173800,14004873645,3230,3230,3230,3230,0
20241105,173700,14004873645,3230,3230,3230,3230,0
20241105,173600,14004873645,3230,3230,3230,3230,0
20241105,173500,14004873645,3230,3230,3230,3230,0
20241105,173400,14004873645,3230,3230,3230,3230,0
20241105,173300,14004873645,3230,3230,3230,3230,0
20241105,173200,14004873645,3230,3230,3230,3230,0
20241105,173100,14004873645,3230,3230,3230,3230,0
20241105,173000,14004873645,3230,3230,3230,3230,0
20241105,172900,14004873645,3230,3230,3230,3230,0
20241105,172800,14004873645,3230,3230,3230,3230,62510
20241105,172700,14004873645,3230,3230,3230,3230,0
20241105,172600,14004873645,3230,3230,3230,3230,0
20241105,172500,14004873645,3230,3230,3230,3230,0
20241105,172400,14004873645,3230,3230,3230,3230,0
20241105,172300,14004873645,3230,3230,3230,3230,0
20241105,172200,14004873645,3230,3230,3230,3230,0
20241105,172100,14004873645,3230,3230,3230,3230,0
20241105,172000,14004873645,3230,3230,3230,3230,0
20241105,171900,14004873645,3230,3230,3230,3230,0
20241105,171800,14004873645,3230,3230,3230,3230,0
20241105,171700,14004873645,3230,3230,3230,3230,0
20241105,171600,14004873645,3230,3230,3230,3230,0
20241105,171500,14004873645,3230,3230,3230,3230,0
20241105,171400,14004873645,3230,3230,3230,3230,0
20241105,171300,14004873645,3230,3230,3230,3230,0
20241105,171200,14004873645,3230,3230,3230,3230,0
20241105,171100,14004873645,3230,3230,3230,3230,0
20241105,171000,14004873645,3230,3230,3230,3230,0
20241105,170900,14004873645,3230,3230,3230,3230,0
20241105,170800,14004873645,3230,3230,3230,3230,0
20241105,170700,14004873645,3230,3230,3230,3230,0
20241105,170600,14004873645,3230,3230,3230,3230,0
20241105,170500,14004873645,3230,3230,3230,3230,0
20241105,170400,14004873645,3230,3230,3230,3230,0
20241105,170300,14004873645,3230,3230,3230,3230,0
20241105,170200,14004873645,3230,3230,3230,3230,0
20241105,170100,14004873645,3230,3230,3230,3230,0
20241105,170000,14004873645,3230,3230,3230,3230,0
20241105,165900,14004873645,3230,3230,3230,3230,0
20241105,165800,14004873645,3230,3230,3230,3230,62510
20241105,165700,14004873645,3230,3230,3230,3230,0
20241105,165600,14004873645,3230,3230,3230,3230,0
20241105,165500,14004873645,3230,3230,3230,3230,0
20241105,165400,14004873645,3230,3230,3230,3230,0
20241105,165300,14004873645,3230,3230,3230,3230,0
20241105,165200,14004873645,3230,3230,3230,3230,0
20241105,165100,14004873645,3230,3230,3230,3230,0
20241105,165000,14004873645,3230,3230,3230,3230,0
20241105,164900,14004873645,3230,3230,3230,3230,0
20241105,164800,14004873645,3230,3230,3230,3230,0
20241105,164700,14004873645,3230,3230,3230,3230,0
20241105,164600,14004873645,3230,3230,3230,3230,0
20241105,164500,14004873645,3230,3230,3230,3230,0
20241105,164400,14004873645,3230,3230,3230,3230,0
20241105,164300,14004873645,3230,3230,3230,3230,0
20241105,164200,14004873645,3230,3230,3230,3230,0
20241105,164100,14004873645,3230,3230,3230,3230,0
20241105,164000,14004873645,3230,3230,3230,3230,0
20241105,163900,14004873645,3230,3230,3230,3230,0
20241105,163800,14004873645,3230,3230,3230,3230,0
20241105,163700,14004873645,3230,3230,3230,3230,0
20241105,163600,14004873645,3230,3230,3230,3230,0
20241105,163500,14004873645,3230,3230,3230,3230,0
20241105,163400,14004873645,3230,3230,3230,3230,0
20241105,163300,14004873645,3230,3230,3230,3230,0
20241105,163200,14004873645,3230,3230,3230,3230,0
20241105,163100,14004873645,3230,3230,3230,3230,0
20241105,163000,14004873645,3230,3230,3230,3230,0
20241105,162900,14004873645,3230,3230,3230,3230,0
20241105,162800,14004873645,3230,3230,3230,3230,62510
20241105,162700,14004873645,3230,3230,3230,3230,0
20241105,162600,14004873645,3230,3230,3230,3230,0
20241105,162500,14004873645,3230,3230,3230,3230,0
20241105,162400,14004873645,3230,3230,3230,3230,0
20241105,162300,14004873645,3230,3230,3230,3230,0
20241105,162200,14004873645,3230,3230,3230,3230,0
20241105,162100,14004873645,3230,3230,3230,3230,0
20241105,162000,14004873645,3230,3230,3230,3230,0
20241105,161900,14004873645,3230,3230,3230,3230,0
20241105,161800,14004873645,3230,3230,3230,3230,0
20241105,161700,14004873645,3230,3230,3230,3230,0
20241105,161600,14004873645,3230,3230,3230,3230,0
20241105,161500,14004873645,3230,3230,3230,3230,0
20241105,161400,14004873645,3230,3230,3230,3230,0
20241105,161300,14004873645,3230,3230,3230,3230,0
20241105,161200,14004873645,3230,3230,3230,3230,0
20241105,161100,14004873645,3230,3230,3230,3230,0
20241105,161000,14004873645,3230,3230,3230,3230,0
20241105,160900,14004873645,3230,3230,3230,3230,0
20241105,160800,14004873645,3230,3230,3230,3230,0
20241105,160700,14004873645,3230,3230,3230,3230,0
20241105,160600,14004873645,3230,3230,3230,3230,0
20241105,160500,14004873645,3230,3230,3230,3230,0
20241105,160400,14004873645,3230,3230,3230,3230,0
20241105,160300,14004873645,3230,3230,3230,3230,0
20241105,160200,14004873645,3230,3230,3230,3230,0
20241105,160100,14004873645,3230,3230,3230,3230,0
20241105,160000,14004873645,3230,3230,3230,3230,0
20241105,155900,14004873645,3230,3230,3230,3230,0
20241105,155800,14004873645,3230,3230,3230,3230,62510
20241105,155700,14004873645,3230,3230,3230,3230,0
20241105,155600,14004873645,3230,3230,3230,3230,0
20241105,155500,14004873645,3230,3230,3230,3230,0
20241105,155400,14004873645,3230,3230,3230,3230,0
20241105,155300,14004873645,3230,3230,3230,3230,0
20241105,155200,14004873645,3230,3230,3230,3230,0
20241105,155100,14004873645,3230,3230,3230,3230,0
20241105,155000,14004873645,3230,3230,3230,3230,0
20241105,154900,14004873645,3230,3230,3230,3230,0
20241105,154800,14004873645,3230,3230,3230,3230,0
20241105,154700,14004873645,3230,3230,3230,3230,0
20241105,154600,14004873645,3230,3230,3230,3230,0
20241105,154500,14004873645,3230,3230,3230,3230,0
20241105,154400,14004873645,3230,3230,3230,3230,0
20241105,154300,14004873645,3230,3230,3230,3230,0
20241105,154200,14004873645,3230,3230,3230,3230,0
20241105,154100,14004873645,3230,3230,3230,3230,0
20241105,154000,14004873645,3230,3230,3230,3230,0
20241105,153900,14004873645,3230,3230,3230,3230,0
20241105,153800,14004873645,3230,3230,3230,3230,0
20241105,153700,14004873645,3230,3230,3230,3230,0
20241105,153600,14004873645,3230,3230,3230,3230,0
20241105,153500,14004873645,3230,3230,3230,3230,0
20241105,153400,14004873645,3230,3230,3230,3230,0
20241105,153300,14004873645,3230,3230,3230,3230,0
20241105,153200,14004873645,3230,3230,3230,3230,0
20241105,153100,14004873645,3230,3230,3230,3230,0
20241105,153000,14004873645,3230,3230,3230,3230,62510
20241105,152900,13802966345,3240,3240,3240,3240,0
20241105,152800,13802966345,3240,3240,3240,3240,0
20241105,152700,13802966345,3240,3240,3240,3240,0
20241105,152600,13802966345,3240,3240,3240,3240,0
20241105,152500,13802966345,3240,3240,3240,3240,0
20241105,152400,13802966345,3240,3240,3240,3240,0
20241105,152300,13802966345,3240,3240,3240,3240,0
20241105,152200,13802966345,3240,3240,3240,3240,0
20241105,152100,13802966345,3240,3240,3240,3240,0
20241105,152000,13802966345,3240,3240,3240,3240,0
20241105,151900,13802966345,3240,3245,3245,3235,16574
20241105,151800,13749263920,3245,3240,3245,3240,15957
20241105,151700,13697559120,3245,3245,3245,3240,5121
20241105,151600,13680958900,3245,3245,3245,3240,17646
20241105,151500,13623741335,3245,3245,3245,3240,3696
20241105,151400,13611756820,3245,3235,3245,3235,3292
20241105,151300,13601097590,3235,3240,3240,3230,25138
20241105,151200,13519841655,3240,3245,3245,3235,93569
20241105,151100,13216956780,3240,3245,3245,3240,3409
20241105,151000,13205906205,3245,3245,3245,3240,3343
20241105,150900,13195064230,3245,3245,3250,3240,4625
20241105,150800,13180057050,3245,3245,3245,3240,6996
20241105,150700,13157365290,3245,3250,3250,3240,14627
20241105,150600,13109955375,3245,3245,3250,3240,9248
20241105,150500,13079945410,3250,3245,3250,3245,1427
20241105,150400,13075314170,3250,3245,3250,3245,1122
20241105,150300,13071673275,3245,3245,3250,3240,2988
20241105,150200,13061975390,3240,3245,3250,3240,19041
20241105,150100,13000169960,3245,3245,3250,3245,4942
20241105,150000,12984133155,3250,3245,3250,3245,6981
20241105,145900,12961477445,3245,3250,3250,3245,1516
20241105,145800,12956554875,3245,3240,3250,3240,2807
20241105,145700,12947450010,3245,3245,3250,3240,20570
20241105,145600,12880703035,3245,3250,3250,3245,459
20241105,145500,12879212785,3250,3250,3250,3250,13640
20241105,145400,12834882785,3250,3255,3255,3250,1019
20241105,145300,12831570930,3255,3255,3260,3255,683
20241105,145200,12829347755,3255,3255,3260,3255,5804
20241105,145100,12810453770,3255,3255,3260,3255,718
20241105,145000,12808116620,3260,3260,3265,3260,13447
20241105,144900,12764268225,3265,3265,3265,3260,249
20241105,144800,12763455715,3260,3260,3260,3255,1575
20241105,144700,12758326340,3260,3265,3265,3260,12126
20241105,144600,12718789000,3265,3265,3265,3260,3697
20241105,144500,12706725925,3265,3260,3265,3260,3798
20241105,144400,12694330140,3265,3270,3270,3260,5417
20241105,144300,12676647305,3270,3270,3270,3265,3374
20241105,144200,12665629970,3265,3265,3270,3265,8178
20241105,144100,12638914960,3270,3255,3270,3250,44548
20241105,144000,12493632080,3250,3245,3250,3245,1477
20241105,143900,12488833625,3245,3250,3250,3245,2641
20241105,143800,12480253240,3250,3250,3255,3250,1635
20241105,143700,12474939190,3250,3250,3250,3250,1246
20241105,143600,12470889690,3250,3255,3255,3250,797
20241105,143500,12468298915,3255,3255,3260,3255,4534
20241105,143400,12453540660,3255,3255,3255,3255,3844
20241105,143300,12441028440,3250,3250,3250,3250,1728
20241105,143200,12435412440,3250,3250,3255,3250,264
20241105,143100,12434553980,3250,3250,3250,3245,9130
20241105,143000,12404926610,3240,3250,3250,3240,7164
20241105,142900,12381682810,3250,3250,3250,3245,6186
20241105,142800,12361607675,3250,3250,3250,3245,4197
20241105,142700,12347973040,3250,3250,3250,3245,798
20241105,142600,12345382800,3250,3250,3250,3245,676
20241105,142500,12343186215,3250,3250,3250,3240,1563
20241105,142400,12338109285,3250,3245,3250,3240,6467
20241105,142300,12317147090,3245,3245,3250,3245,1678
20241105,142200,12311698030,3240,3250,3250,3240,2810
20241105,142100,12302592630,3250,3245,3250,3240,31801
20241105,142000,12199527675,3250,3245,3255,3245,696
20241105,141900,12197265645,3245,3250,3255,3240,42621
20241105,141800,12059016085,3250,3250,3250,3250,2244
20241105,141700,12051723085,3250,3255,3255,3250,1340
20241105,141600,12047367995,3255,3255,3255,3250,5337
20241105,141500,12030014685,3255,3255,3255,3250,6305
20241105,141400,12009492815,3255,3260,3260,3255,3429
20241105,141300,11998324850,3260,3255,3260,3255,380
20241105,141200,11997087185,3255,3255,3255,3250,4330
20241105,141100,11982996810,3255,3255,3255,3250,625
20241105,141000,11980964935,3250,3250,3250,3250,541
20241105,140900,11979206685,3250,3250,3250,3245,1541
20241105,140800,11974202475,3245,3250,3255,3245,972
20241105,140700,11971043375,3250,3250,3255,3250,3096
20241105,140600,11960981350,3250,3250,3255,3250,767
20241105,140500,11958488595,3250,3250,3250,3245,2766
20241105,140400,11949504980,3250,3255,3255,3250,3702
20241105,140300,11937472680,3250,3255,3255,3245,5869
20241105,140200,11918397345,3255,3250,3255,3250,2472
20241105,140100,11910356085,3250,3255,3255,3250,1965
20241105,140000,11903965185,3255,3255,3255,3250,3395
20241105,135900,11892929780,3255,3255,3255,3250,118
20241105,135800,11892545740,3250,3250,3255,3250,2018
20241105,135700,11885986690,3255,3255,3255,3250,3098
20241105,135600,11875914750,3255,3255,3255,3250,1288
20241105,135500,11871728685,3250,3255,3255,3250,446
20241105,135400,11870279175,3255,3250,3255,3250,2028
20241105,135300,11863683120,3255,3250,3255,3245,1962
20241105,135200,11857308045,3245,3245,3255,3245,5908
20241105,135100,11838116725,3250,3255,3260,3245,12017
20241105,135000,11799056690,3255,3260,3260,3255,1244
20241105,134900,11795007465,3250,3260,3265,3250,10476
20241105,134800,11760893355,3265,3260,3265,3260,2832
20241105,134700,11751660995,3265,3260,3270,3260,4311
20241105,134600,11737597100,3255,3250,3260,3250,3598
20241105,134500,11725886240,3250,3255,3260,3250,6085
20241105,134400,11706085990,3255,3260,3260,3250,8070
20241105,134300,11679836605,3260,3265,3265,3255,14069
20241105,134200,11633997185,3265,3270,3270,3260,9819
20241105,134100,11601926475,3270,3270,3275,3265,3024
20241105,134000,11592038785,3265,3270,3270,3265,1170
20241105,133900,11588214325,3270,3270,3270,3270,828
20241105,133800,11585506765,3275,3270,3275,3265,2946
20241105,133700,11575887245,3270,3270,3275,3265,1387
20241105,133600,11571352095,3275,3280,3280,3270,5541
20241105,133500,11553222660,3280,3280,3285,3280,6471
20241105,133400,11531986795,3285,3270,3285,3270,3078
20241105,133300,11521904160,3270,3265,3270,3260,5933
20241105,133200,11502540075,3270,3265,3270,3265,4741
20241105,133100,11487060685,3270,3275,3275,3265,18609
20241105,133000,11426196385,3275,3280,3285,3275,3132
20241105,132900,11415932370,3275,3280,3280,3275,2528
20241105,132800,11407653110,3280,3275,3280,3275,664
20241105,132700,11405476630,3275,3280,3290,3275,6229
20241105,132600,11385066570,3280,3290,3290,3280,5085
20241105,132500,11368355165,3285,3295,3300,3285,10130
20241105,132400,11334989840,3295,3290,3295,3285,30353
20241105,132300,11235081495,3290,3290,3290,3285,22284
20241105,132200,11161857910,3290,3290,3290,3285,9313
20241105,132100,11131242555,3290,3285,3295,3285,26015
20241105,132000,11045682020,3280,3275,3285,3275,6918
20241105,131900,11022987300,3280,3280,3285,3275,13735
20241105,131800,10977937525,3285,3290,3290,3280,9840
20241105,131700,10945631335,3290,3285,3290,3285,18746
20241105,131600,10883971735,3290,3290,3290,3285,12516
20241105,131500,10842829950,3290,3275,3290,3275,18163
20241105,131400,10783177245,3280,3280,3285,3275,5976
20241105,131300,10763579800,3285,3280,3290,3275,24447
20241105,131200,10683294010,3280,3280,3285,3275,22551
20241105,131100,10609352740,3280,3275,3280,3270,19451
20241105,131000,10545620540,3275,3250,3280,3250,27342
20241105,130900,10456394205,3250,3245,3250,3245,3638
20241105,130800,10444578895,3250,3250,3250,3245,486
20241105,130700,10443001415,3250,3250,3250,3245,1783
20241105,130600,10437212915,3250,3255,3255,3250,8133
20241105,130500,10410779745,3255,3260,3260,3255,7593
20241105,130400,10386063355,3255,3260,3265,3255,7154
20241105,130300,10362744025,3260,3250,3265,3250,17105
20241105,130200,10307021675,3250,3250,3250,3245,1589
20241105,130100,10301858220,3245,3245,3250,3245,3886
20241105,130000,10289246225,3245,3250,3250,3245,3952
20241105,125900,10276421215,3245,3245,3245,3245,2788
20241105,125800,10267374155,3245,3245,3250,3245,765
20241105,125700,10264891705,3245,3250,3250,3245,1063
20241105,125600,10261441500,3250,3250,3250,3245,3469
20241105,125500,10250184130,3250,3250,3250,3245,1663
20241105,125400,10244784955,3245,3250,3250,3245,2155
20241105,125300,10237791635,3245,3250,3250,3245,13491
20241105,125200,10194013210,3250,3250,3250,3250,96
20241105,125100,10193701210,3250,3250,3255,3245,678
20241105,125000,10191500345,3250,3250,3250,3245,3381
20241105,124900,10180515595,3245,3250,3250,3245,14795
20241105,124800,10132489950,3250,3255,3255,3250,6405
20241105,124700,10111670640,3250,3250,3255,3250,2640
20241105,124600,10103090175,3250,3250,3255,3250,867
20241105,124500,10100272390,3250,3250,3255,3250,1665
20241105,124400,10094860270,3255,3255,3255,3250,1378
20241105,124300,10090381390,3255,3255,3255,3250,1986
20241105,124200,10083918865,3255,3250,3255,3250,14897
20241105,124100,10035502900,3255,3255,3255,3255,670
20241105,124000,10033322050,3255,3260,3260,3255,7449
20241105,123900,10009040870,3260,3260,3260,3250,13632
20241105,123800,9964621905,3255,3255,3260,3255,7249
20241105,123700,9941025145,3250,3245,3250,3245,11546
20241105,123600,9903530425,3245,3240,3245,3240,7828
20241105,123500,9878167630,3240,3245,3245,3240,8350
20241105,123400,9851111955,3240,3245,3245,3240,1439
20241105,123300,9846443480,3245,3245,3245,3240,870
20241105,123200,9843623965,3240,3240,3240,3240,620
20241105,123100,9841615165,3240,3240,3240,3240,1630
20241105,123000,9836333965,3240,3240,3245,3240,3308
20241105,122900,9825613060,3245,3240,3245,3240,1973
20241105,122800,9819220200,3240,3245,3245,3240,429
20241105,122700,9817829265,3240,3240,3240,3240,1112
20241105,122600,9814226385,3240,3240,3245,3240,140
20241105,122500,9813772760,3240,3235,3240,3235,8407
20241105,122400,9786551180,3235,3235,3240,3235,15016
20241105,122300,9737974405,3240,3235,3240,3235,784
20241105,122200,9735437685,3240,3240,3240,3235,1208
20241105,122100,9731528300,3240,3240,3240,3235,20055
20241105,122000,9666573240,3240,3245,3245,3240,815
20241105,121900,9663929875,3245,3245,3245,3245,1026
20241105,121800,9660600505,3240,3245,3250,3240,848
20241105,121700,9657851825,3245,3240,3245,3240,1556
20241105,121600,9652802610,3245,3245,3250,3240,508
20241105,121500,9651153790,3240,3240,3245,3240,2525
20241105,121400,9642966480,3245,3245,3245,3240,315
20241105,121300,9641945305,3245,3245,3245,3240,938
20241105,121200,9638902400,3245,3245,3245,3240,1815
20241105,121100,9633016720,3250,3245,3250,3240,4342
20241105,121000,9618931205,3245,3245,3250,3245,528
20241105,120900,9617217840,3245,3245,3245,3240,3617
20241105,120800,9605483330,3240,3245,3245,3240,3314
20241105,120700,9594740775,3240,3245,3245,3240,20654
20241105,120600,9527821130,3240,3245,3245,3240,2925
20241105,120500,9518342160,3245,3245,3245,3240,1538
20241105,120400,9513358490,3245,3240,3245,3240,2722
20241105,120300,9504537975,3240,3240,3245,3240,1298
20241105,120200,9500332445,3240,3245,3245,3240,1292
20241105,120100,9496145010,3245,3240,3245,3240,2663
20241105,120000,9487509220,3240,3240,3245,3240,2963
20241105,115900,9477898095,3250,3245,3250,3240,1306
20241105,115800,9473663870,3240,3245,3245,3240,668
20241105,115700,9471496285,3245,3245,3245,3240,1012
20241105,115600,9468212555,3245,3245,3245,3240,549
20241105,115500,9466431100,3245,3240,3245,3240,9089
20241105,115400,9436945085,3235,3235,3240,3235,2444
20241105,115300,9429032450,3240,3235,3240,3235,5685
20241105,115200,9410641135,3240,3235,3240,3235,213
20241105,115100,9409951065,3235,3235,3240,3235,6728
20241105,115000,9388155595,3235,3235,3240,3235,12265
20241105,114900,9348475580,3240,3235,3240,3235,1835
20241105,114800,9342538645,3235,3235,3235,3235,775
20241105,114700,9340031520,3235,3240,3240,3235,4171
20241105,114600,9326537605,3240,3235,3240,3235,1272
20241105,114500,9322422125,3235,3240,3245,3235,6384
20241105,114400,9301744510,3240,3245,3245,3240,739
20241105,114300,9299349100,3245,3245,3245,3240,3702
20241105,114200,9287351425,3245,3240,3245,3240,2109
20241105,114100,9280516200,3245,3240,3245,3240,748
20241105,114000,9278090145,3240,3240,3240,3235,5197
20241105,113900,9261258140,3235,3245,3245,3235,1433
20241105,113800,9256617730,3245,3235,3245,3235,6242
20241105,113700,9236395870,3235,3235,3235,3230,2895
20241105,113600,9227031220,3230,3230,3235,3230,1807
20241105,113500,9221194605,3235,3235,3240,3225,12589
20241105,113400,9180529595,3240,3230,3240,3230,3217
20241105,113300,9170125525,3235,3230,3235,3230,4594
20241105,113200,9155277575,3235,3240,3240,3230,2841
20241105,113100,9146087920,3240,3230,3240,3230,10791
20241105,113000,9111176830,3235,3230,3235,3225,3088
20241105,112900,9101200205,3235,3230,3240,3225,40946
20241105,112800,8969037965,3230,3230,3230,3225,17353
20241105,112700,8912996510,3225,3240,3240,3225,60826
20241105,112600,8716426610,3235,3240,3245,3235,18980
20241105,112500,8654935330,3245,3245,3245,3235,13596
20241105,112400,8610885155,3245,3255,3255,3240,110090
20241105,112300,8253321505,3255,3260,3260,3255,944
20241105,112200,8250247805,3260,3255,3260,3250,4245
20241105,112100,8236437635,3255,3255,3260,3250,21697
20241105,112000,8165819040,3260,3260,3260,3255,591
20241105,111900,8163892785,3260,3255,3260,3255,1953
20241105,111800,8157532315,3260,3255,3260,3255,6612
20241105,111700,8136009555,3255,3260,3260,3255,8060
20241105,111600,8109764670,3260,3255,3260,3255,1534
20241105,111500,8104765020,3255,3260,3260,3255,2242
20241105,111400,8097459805,3255,3255,3265,3255,1748
20241105,111300,8091766870,3260,3265,3265,3255,16401
20241105,111200,8038295425,3265,3270,3275,3260,6383
20241105,111100,8017466950,3270,3280,3280,3265,10348
20241105,111000,7983671625,3270,3270,3275,3270,4491
20241105,110900,7968981055,3270,3265,3270,3265,9197
20241105,110800,7938918815,3270,3270,3270,3265,1061
20241105,110700,7935451725,3270,3265,3270,3265,409
20241105,110600,7934116335,3270,3260,3270,3260,14415
20241105,110500,7887072990,3260,3265,3265,3260,8369
20241105,110400,7859785455,3265,3265,3270,3265,6853
20241105,110300,7837410380,3270,3270,3270,3260,9674
20241105,110200,7805824760,3275,3270,3275,3270,10361
20241105,110100,7771942490,3270,3275,3275,3265,3419
20241105,110000,7760764760,3270,3275,3275,3270,13285
20241105,105900,7717321095,3270,3270,3275,3265,2578
20241105,105800,7708891520,3265,3270,3270,3265,9649
20241105,105700,7677376020,3265,3270,3270,3265,4036
20241105,105600,7664197730,3265,3270,3270,3265,6152
20241105,105500,7644088750,3270,3270,3275,3270,472
20241105,105400,7642543390,3275,3285,3285,3275,27372
20241105,105300,7552821275,3285,3285,3290,3280,3554
20241105,105200,7541147295,3280,3295,3295,3280,10716
20241105,105100,7505936090,3295,3285,3295,3280,5692
20241105,105000,7487225460,3280,3280,3285,3280,109
20241105,104900,7486867775,3285,3275,3285,3275,7609
20241105,104800,7461909650,3280,3275,3285,3275,5069
20241105,104700,7445288665,3280,3275,3280,3275,585
20241105,104600,7443372065,3280,3275,3280,3275,379
20241105,104500,7442130100,3275,3280,3280,3270,5341
20241105,104400,7424640950,3275,3275,3280,3275,339
20241105,104300,7423530095,3280,3270,3280,3265,1196
20241105,104200,7419614785,3275,3270,3275,3265,9055
20241105,104100,7390046185,3270,3270,3275,3265,10204
20241105,104000,7356670620,3275,3275,3275,3265,1953
20241105,103900,7350293685,3275,3270,3275,3265,12667
20241105,103800,7308885320,3275,3270,3275,3265,746
20241105,103700,7306447175,3270,3275,3280,3270,1333
20241105,103600,7302087485,3280,3265,3280,3260,7793
20241105,103500,7276646365,3260,3255,3265,3255,11203
20241105,103400,7240140655,3255,3275,3275,3255,8753
20241105,103300,7211603425,3265,3275,3275,3260,8055
20241105,103200,7185318895,3270,3270,3275,3260,2670
20241105,103100,7176590425,3265,3255,3265,3255,14523
20241105,103000,7129242610,3255,3270,3275,3255,60027
20241105,102900,6933414455,3275,3275,3275,3270,724
20241105,102800,6931043910,3275,3275,3275,3270,14224
20241105,102700,6884511535,3275,3270,3280,3270,14782
20241105,102600,6836109040,3270,3270,3275,3270,6576
20241105,102500,6814603830,3270,3280,3290,3270,25385
20241105,102400,6731423380,3280,3290,3290,3280,24907
20241105,102300,6649597835,3290,3295,3295,3290,2338
20241105,102200,6641905765,3295,3290,3300,3285,21014
20241105,102100,6572697410,3295,3295,3300,3285,3458
20241105,102000,6561315430,3290,3290,3295,3285,6405
20241105,101900,6540225340,3290,3295,3300,3290,17104
20241105,101800,6483868710,3295,3295,3300,3290,9284
20241105,101700,6453265150,3295,3305,3305,3290,7983
20241105,101600,6426925235,3305,3285,3305,3285,10057
20241105,101500,6393826895,3285,3290,3290,3285,1545
20241105,101400,6388749120,3295,3300,3300,3290,29428
20241105,101300,6291883575,3300,3300,3310,3295,8040
20241105,101200,6265334885,3300,3300,3300,3290,21731
20241105,101100,6193741860,3300,3300,3305,3295,22403
20241105,101000,6119768985,3300,3310,3310,3300,28435
20241105,100900,6025773775,3310,3315,3320,3305,19901
20241105,100800,5959909435,3315,3295,3315,3295,11098
20241105,100700,5923173585,3295,3315,3320,3295,79775
20241105,100600,5659183035,3320,3310,3320,3305,56803
20241105,100500,5470895275,3310,3290,3310,3290,20452
20241105,100400,5403275100,3285,3310,3310,3285,53083
20241105,100300,5228308185,3300,3305,3315,3300,48008
20241105,100200,5069591150,3305,3305,3305,3295,16475
20241105,100100,5015181540,3305,3290,3305,3280,7683
20241105,100000,4989850185,3290,3300,3305,3270,27695
20241105,095900,4898711185,3300,3290,3305,3275,23606
20241105,095800,4820971875,3285,3280,3305,3270,66596
20241105,095700,4601685470,3280,3270,3280,3270,3481
20241105,095600,4590280120,3275,3280,3280,3270,11431
20241105,095500,4552858000,3280,3270,3280,3270,4021
20241105,095400,4539692560,3270,3275,3280,3270,2340
20241105,095300,4532034200,3280,3275,3280,3270,3039
20241105,095200,4522079780,3280,3280,3290,3275,4980
20241105,095100,4505740745,3280,3280,3280,3270,4489
20241105,095000,4491045030,3280,3270,3280,3270,2636
20241105,094900,4482423605,3270,3290,3290,3270,8317
20241105,094800,4455154060,3290,3300,3305,3275,29103
20241105,094700,4359334930,3295,3295,3300,3290,17014
20241105,094600,4303209790,3295,3270,3295,3270,11810
20241105,094500,4264414030,3270,3270,3270,3265,2131
20241105,094400,4257449915,3275,3260,3280,3260,8944
20241105,094300,4228230950,3260,3260,3260,3250,6417
20241105,094200,4207350285,3260,3250,3260,3250,11699
20241105,094100,4169308270,3255,3260,3260,3250,72528
20241105,094000,3933535275,3260,3260,3260,3255,2248
20241105,093900,3926217165,3260,3260,3260,3255,4560
20241105,093800,3911370590,3255,3250,3260,3250,12909
20241105,093700,3869358680,3255,3265,3270,3250,31805
20241105,093600,3765797075,3265,3265,3270,3260,5357
20241105,093500,3748327980,3260,3280,3280,3260,39914
20241105,093400,3617928735,3280,3270,3280,3265,3956
20241105,093300,3605000710,3270,3275,3275,3265,29481
20241105,093200,3508550570,3270,3270,3280,3265,5357
20241105,093100,3491032405,3270,3280,3285,3270,24403
20241105,093000,3411060895,3285,3280,3285,3275,11043
20241105,092900,3374857485,3280,3275,3285,3275,9130
20241105,092800,3344903025,3270,3265,3275,3260,12238
20241105,092700,3304894565,3260,3265,3265,3260,14516
20241105,092600,3257537215,3265,3260,3265,3260,5277
20241105,092500,3240333545,3265,3255,3270,3255,14465
20241105,092400,3193144070,3260,3260,3265,3255,16469
20241105,092300,3139470190,3265,3260,3265,3250,24772
20241105,092200,3058814920,3265,3270,3270,3255,17709
20241105,092100,3001035645,3270,3270,3275,3260,29058
20241105,092000,2906116900,3265,3270,3270,3260,9670
20241105,091900,2874556870,3270,3260,3270,3255,36607
20241105,091800,2755206140,3255,3265,3265,3255,30427
20241105,091700,2656075775,3265,3275,3275,3260,76621
20241105,091600,2405732225,3275,3290,3290,3270,54154
20241105,091500,2228122010,3290,3300,3320,3285,33434
20241105,091400,2117844890,3290,3280,3320,3280,25466
20241105,091300,2033936685,3280,3305,3305,3280,44443
20241105,091200,1887611755,3305,3325,3330,3305,25576
20241105,091100,1802844040,3325,3295,3325,3295,24021
20241105,091000,1723236755,3295,3280,3295,3280,11010
20241105,090900,1687041075,3280,3280,3280,3275,19555
20241105,090800,1622920000,3280,3280,3290,3275,15619
20241105,090700,1571715200,3280,3275,3280,3270,29839
20241105,090600,1473984825,3275,3310,3310,3275,56391
20241105,090500,1288475780,3310,3305,3315,3305,47575
20241105,090400,1131019765,3310,3320,3325,3305,47178
20241105,090300,974785610,3320,3330,3335,3320,65021
20241105,090200,758431190,3330,3315,3330,3300,64782
20241105,090100,543419790,3315,3285,3315,3270,78521
20241105,090000,285287120,3285,3300,3300,3280,72857