stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,195800,7702304510,2935,2935,2935,2935,26765
20241113,195700,7702304510,2935,2935,2935,2935,0
20241113,195600,7702304510,2935,2935,2935,2935,0
20241113,195500,7702304510,2935,2935,2935,2935,0
20241113,195400,7702304510,2935,2935,2935,2935,0
20241113,195300,7702304510,2935,2935,2935,2935,0
20241113,195200,7702304510,2935,2935,2935,2935,0
20241113,195100,7702304510,2935,2935,2935,2935,0
20241113,195000,7702304510,2935,2935,2935,2935,0
20241113,194900,7702304510,2935,2935,2935,2935,0
20241113,194800,7702304510,2935,2935,2935,2935,0
20241113,194700,7702304510,2935,2935,2935,2935,0
20241113,194600,7702304510,2935,2935,2935,2935,0
20241113,194500,7702304510,2935,2935,2935,2935,0
20241113,194400,7702304510,2935,2935,2935,2935,0
20241113,194300,7702304510,2935,2935,2935,2935,0
20241113,194200,7702304510,2935,2935,2935,2935,0
20241113,194100,7702304510,2935,2935,2935,2935,0
20241113,194000,7702304510,2935,2935,2935,2935,0
20241113,193900,7702304510,2935,2935,2935,2935,0
20241113,193800,7702304510,2935,2935,2935,2935,0
20241113,193700,7702304510,2935,2935,2935,2935,0
20241113,193600,7702304510,2935,2935,2935,2935,0
20241113,193500,7702304510,2935,2935,2935,2935,0
20241113,193400,7702304510,2935,2935,2935,2935,0
20241113,193300,7702304510,2935,2935,2935,2935,0
20241113,193200,7702304510,2935,2935,2935,2935,0
20241113,193100,7702304510,2935,2935,2935,2935,0
20241113,193000,7702304510,2935,2935,2935,2935,0
20241113,192900,7702304510,2935,2935,2935,2935,0
20241113,192800,7702304510,2935,2935,2935,2935,26765
20241113,192700,7702304510,2935,2935,2935,2935,0
20241113,192600,7702304510,2935,2935,2935,2935,0
20241113,192500,7702304510,2935,2935,2935,2935,0
20241113,192400,7702304510,2935,2935,2935,2935,0
20241113,192300,7702304510,2935,2935,2935,2935,0
20241113,192200,7702304510,2935,2935,2935,2935,0
20241113,192100,7702304510,2935,2935,2935,2935,0
20241113,192000,7702304510,2935,2935,2935,2935,0
20241113,191900,7702304510,2935,2935,2935,2935,0
20241113,191800,7702304510,2935,2935,2935,2935,0
20241113,191700,7702304510,2935,2935,2935,2935,0
20241113,191600,7702304510,2935,2935,2935,2935,0
20241113,191500,7702304510,2935,2935,2935,2935,0
20241113,191400,7702304510,2935,2935,2935,2935,0
20241113,191300,7702304510,2935,2935,2935,2935,0
20241113,191200,7702304510,2935,2935,2935,2935,0
20241113,191100,7702304510,2935,2935,2935,2935,0
20241113,191000,7702304510,2935,2935,2935,2935,0
20241113,190900,7702304510,2935,2935,2935,2935,0
20241113,190800,7702304510,2935,2935,2935,2935,0
20241113,190700,7702304510,2935,2935,2935,2935,0
20241113,190600,7702304510,2935,2935,2935,2935,0
20241113,190500,7702304510,2935,2935,2935,2935,0
20241113,190400,7702304510,2935,2935,2935,2935,0
20241113,190300,7702304510,2935,2935,2935,2935,0
20241113,190200,7702304510,2935,2935,2935,2935,0
20241113,190100,7702304510,2935,2935,2935,2935,0
20241113,190000,7702304510,2935,2935,2935,2935,0
20241113,185900,7702304510,2935,2935,2935,2935,0
20241113,185800,7702304510,2935,2935,2935,2935,26765
20241113,185700,7702304510,2935,2935,2935,2935,0
20241113,185600,7702304510,2935,2935,2935,2935,0
20241113,185500,7702304510,2935,2935,2935,2935,0
20241113,185400,7702304510,2935,2935,2935,2935,0
20241113,185300,7702304510,2935,2935,2935,2935,0
20241113,185200,7702304510,2935,2935,2935,2935,0
20241113,185100,7702304510,2935,2935,2935,2935,0
20241113,185000,7702304510,2935,2935,2935,2935,0
20241113,184900,7702304510,2935,2935,2935,2935,0
20241113,184800,7702304510,2935,2935,2935,2935,0
20241113,184700,7702304510,2935,2935,2935,2935,0
20241113,184600,7702304510,2935,2935,2935,2935,0
20241113,184500,7702304510,2935,2935,2935,2935,0
20241113,184400,7702304510,2935,2935,2935,2935,0
20241113,184300,7702304510,2935,2935,2935,2935,0
20241113,184200,7702304510,2935,2935,2935,2935,0
20241113,184100,7702304510,2935,2935,2935,2935,0
20241113,184000,7702304510,2935,2935,2935,2935,0
20241113,183900,7702304510,2935,2935,2935,2935,0
20241113,183800,7702304510,2935,2935,2935,2935,0
20241113,183700,7702304510,2935,2935,2935,2935,0
20241113,183600,7702304510,2935,2935,2935,2935,0
20241113,183500,7702304510,2935,2935,2935,2935,0
20241113,183400,7702304510,2935,2935,2935,2935,0
20241113,183300,7702304510,2935,2935,2935,2935,0
20241113,183200,7702304510,2935,2935,2935,2935,0
20241113,183100,7702304510,2935,2935,2935,2935,0
20241113,183000,7702304510,2935,2935,2935,2935,0
20241113,182900,7702304510,2935,2935,2935,2935,0
20241113,182800,7702304510,2935,2935,2935,2935,26765
20241113,182700,7702304510,2935,2935,2935,2935,0
20241113,182600,7702304510,2935,2935,2935,2935,0
20241113,182500,7702304510,2935,2935,2935,2935,0
20241113,182400,7702304510,2935,2935,2935,2935,0
20241113,182300,7702304510,2935,2935,2935,2935,0
20241113,182200,7702304510,2935,2935,2935,2935,0
20241113,182100,7702304510,2935,2935,2935,2935,0
20241113,182000,7702304510,2935,2935,2935,2935,0
20241113,181900,7702304510,2935,2935,2935,2935,0
20241113,181800,7702304510,2935,2935,2935,2935,0
20241113,181700,7702304510,2935,2935,2935,2935,0
20241113,181600,7702304510,2935,2935,2935,2935,0
20241113,181500,7702304510,2935,2935,2935,2935,0
20241113,181400,7702304510,2935,2935,2935,2935,0
20241113,181300,7702304510,2935,2935,2935,2935,0
20241113,181200,7702304510,2935,2935,2935,2935,0
20241113,181100,7702304510,2935,2935,2935,2935,0
20241113,181000,7702304510,2935,2935,2935,2935,0
20241113,180900,7702304510,2935,2935,2935,2935,0
20241113,180800,7702304510,2935,2935,2935,2935,0
20241113,180700,7702304510,2935,2935,2935,2935,0
20241113,180600,7702304510,2935,2935,2935,2935,0
20241113,180500,7702304510,2935,2935,2935,2935,0
20241113,180400,7702304510,2935,2935,2935,2935,0
20241113,180300,7702304510,2935,2935,2935,2935,0
20241113,180200,7702304510,2935,2935,2935,2935,0
20241113,180100,7702304510,2935,2935,2935,2935,0
20241113,180000,7702304510,2935,2935,2935,2935,0
20241113,175900,7702304510,2935,2935,2935,2935,0
20241113,175800,7702304510,2935,2935,2935,2935,26765
20241113,175700,7702304510,2935,2935,2935,2935,0
20241113,175600,7702304510,2935,2935,2935,2935,0
20241113,175500,7702304510,2935,2935,2935,2935,0
20241113,175400,7702304510,2935,2935,2935,2935,0
20241113,175300,7702304510,2935,2935,2935,2935,0
20241113,175200,7702304510,2935,2935,2935,2935,0
20241113,175100,7702304510,2935,2935,2935,2935,0
20241113,175000,7702304510,2935,2935,2935,2935,0
20241113,174900,7702304510,2935,2935,2935,2935,0
20241113,174800,7702304510,2935,2935,2935,2935,0
20241113,174700,7702304510,2935,2935,2935,2935,0
20241113,174600,7702304510,2935,2935,2935,2935,0
20241113,174500,7702304510,2935,2935,2935,2935,0
20241113,174400,7702304510,2935,2935,2935,2935,0
20241113,174300,7702304510,2935,2935,2935,2935,0
20241113,174200,7702304510,2935,2935,2935,2935,0
20241113,174100,7702304510,2935,2935,2935,2935,0
20241113,174000,7702304510,2935,2935,2935,2935,0
20241113,173900,7702304510,2935,2935,2935,2935,0
20241113,173800,7702304510,2935,2935,2935,2935,0
20241113,173700,7702304510,2935,2935,2935,2935,0
20241113,173600,7702304510,2935,2935,2935,2935,0
20241113,173500,7702304510,2935,2935,2935,2935,0
20241113,173400,7702304510,2935,2935,2935,2935,0
20241113,173300,7702304510,2935,2935,2935,2935,0
20241113,173200,7702304510,2935,2935,2935,2935,0
20241113,173100,7702304510,2935,2935,2935,2935,0
20241113,173000,7702304510,2935,2935,2935,2935,0
20241113,172900,7702304510,2935,2935,2935,2935,0
20241113,172800,7702304510,2935,2935,2935,2935,26765
20241113,172700,7702304510,2935,2935,2935,2935,0
20241113,172600,7702304510,2935,2935,2935,2935,0
20241113,172500,7702304510,2935,2935,2935,2935,0
20241113,172400,7702304510,2935,2935,2935,2935,0
20241113,172300,7702304510,2935,2935,2935,2935,0
20241113,172200,7702304510,2935,2935,2935,2935,0
20241113,172100,7702304510,2935,2935,2935,2935,0
20241113,172000,7702304510,2935,2935,2935,2935,0
20241113,171900,7702304510,2935,2935,2935,2935,0
20241113,171800,7702304510,2935,2935,2935,2935,0
20241113,171700,7702304510,2935,2935,2935,2935,0
20241113,171600,7702304510,2935,2935,2935,2935,0
20241113,171500,7702304510,2935,2935,2935,2935,0
20241113,171400,7702304510,2935,2935,2935,2935,0
20241113,171300,7702304510,2935,2935,2935,2935,0
20241113,171200,7702304510,2935,2935,2935,2935,0
20241113,171100,7702304510,2935,2935,2935,2935,0
20241113,171000,7702304510,2935,2935,2935,2935,0
20241113,170900,7702304510,2935,2935,2935,2935,0
20241113,170800,7702304510,2935,2935,2935,2935,0
20241113,170700,7702304510,2935,2935,2935,2935,0
20241113,170600,7702304510,2935,2935,2935,2935,0
20241113,170500,7702304510,2935,2935,2935,2935,0
20241113,170400,7702304510,2935,2935,2935,2935,0
20241113,170300,7702304510,2935,2935,2935,2935,0
20241113,170200,7702304510,2935,2935,2935,2935,0
20241113,170100,7702304510,2935,2935,2935,2935,0
20241113,170000,7702304510,2935,2935,2935,2935,0
20241113,165900,7702304510,2935,2935,2935,2935,0
20241113,165800,7702304510,2935,2935,2935,2935,26765
20241113,165700,7702304510,2935,2935,2935,2935,0
20241113,165600,7702304510,2935,2935,2935,2935,0
20241113,165500,7702304510,2935,2935,2935,2935,0
20241113,165400,7702304510,2935,2935,2935,2935,0
20241113,165300,7702304510,2935,2935,2935,2935,0
20241113,165200,7702304510,2935,2935,2935,2935,0
20241113,165100,7702304510,2935,2935,2935,2935,0
20241113,165000,7702304510,2935,2935,2935,2935,0
20241113,164900,7702304510,2935,2935,2935,2935,0
20241113,164800,7702304510,2935,2935,2935,2935,0
20241113,164700,7702304510,2935,2935,2935,2935,0
20241113,164600,7702304510,2935,2935,2935,2935,0
20241113,164500,7702304510,2935,2935,2935,2935,0
20241113,164400,7702304510,2935,2935,2935,2935,0
20241113,164300,7702304510,2935,2935,2935,2935,0
20241113,164200,7702304510,2935,2935,2935,2935,0
20241113,164100,7702304510,2935,2935,2935,2935,0
20241113,164000,7702304510,2935,2935,2935,2935,0
20241113,163900,7702304510,2935,2935,2935,2935,0
20241113,163800,7702304510,2935,2935,2935,2935,0
20241113,163700,7702304510,2935,2935,2935,2935,0
20241113,163600,7702304510,2935,2935,2935,2935,0
20241113,163500,7702304510,2935,2935,2935,2935,0
20241113,163400,7702304510,2935,2935,2935,2935,0
20241113,163300,7702304510,2935,2935,2935,2935,0
20241113,163200,7702304510,2935,2935,2935,2935,0
20241113,163100,7702304510,2935,2935,2935,2935,0
20241113,163000,7702304510,2935,2935,2935,2935,0
20241113,162900,7702304510,2935,2935,2935,2935,0
20241113,162800,7702304510,2935,2935,2935,2935,26765
20241113,162700,7702304510,2935,2935,2935,2935,0
20241113,162600,7702304510,2935,2935,2935,2935,0
20241113,162500,7702304510,2935,2935,2935,2935,0
20241113,162400,7702304510,2935,2935,2935,2935,0
20241113,162300,7702304510,2935,2935,2935,2935,0
20241113,162200,7702304510,2935,2935,2935,2935,0
20241113,162100,7702304510,2935,2935,2935,2935,0
20241113,162000,7702304510,2935,2935,2935,2935,0
20241113,161900,7702304510,2935,2935,2935,2935,0
20241113,161800,7702304510,2935,2935,2935,2935,0
20241113,161700,7702304510,2935,2935,2935,2935,0
20241113,161600,7702304510,2935,2935,2935,2935,0
20241113,161500,7702304510,2935,2935,2935,2935,0
20241113,161400,7702304510,2935,2935,2935,2935,0
20241113,161300,7702304510,2935,2935,2935,2935,0
20241113,161200,7702304510,2935,2935,2935,2935,0
20241113,161100,7702304510,2935,2935,2935,2935,0
20241113,161000,7702304510,2935,2935,2935,2935,0
20241113,160900,7702304510,2935,2935,2935,2935,0
20241113,160800,7702304510,2935,2935,2935,2935,0
20241113,160700,7702304510,2935,2935,2935,2935,0
20241113,160600,7702304510,2935,2935,2935,2935,0
20241113,160500,7702304510,2935,2935,2935,2935,0
20241113,160400,7702304510,2935,2935,2935,2935,0
20241113,160300,7702304510,2935,2935,2935,2935,0
20241113,160200,7702304510,2935,2935,2935,2935,0
20241113,160100,7702304510,2935,2935,2935,2935,0
20241113,160000,7702304510,2935,2935,2935,2935,0
20241113,155900,7702304510,2935,2935,2935,2935,0
20241113,155800,7702304510,2935,2935,2935,2935,26765
20241113,155700,7702304510,2935,2935,2935,2935,0
20241113,155600,7702304510,2935,2935,2935,2935,0
20241113,155500,7702304510,2935,2935,2935,2935,0
20241113,155400,7702304510,2935,2935,2935,2935,0
20241113,155300,7702304510,2935,2935,2935,2935,0
20241113,155200,7702304510,2935,2935,2935,2935,0
20241113,155100,7702304510,2935,2935,2935,2935,0
20241113,155000,7702304510,2935,2935,2935,2935,0
20241113,154900,7702304510,2935,2935,2935,2935,0
20241113,154800,7702304510,2935,2935,2935,2935,0
20241113,154700,7702304510,2935,2935,2935,2935,0
20241113,154600,7702304510,2935,2935,2935,2935,0
20241113,154500,7702304510,2935,2935,2935,2935,0
20241113,154400,7702304510,2935,2935,2935,2935,0
20241113,154300,7702304510,2935,2935,2935,2935,0
20241113,154200,7702304510,2935,2935,2935,2935,0
20241113,154100,7702304510,2935,2935,2935,2935,0
20241113,154000,7702304510,2935,2935,2935,2935,0
20241113,153900,7702304510,2935,2935,2935,2935,0
20241113,153800,7702304510,2935,2935,2935,2935,0
20241113,153700,7702304510,2935,2935,2935,2935,0
20241113,153600,7702304510,2935,2935,2935,2935,0
20241113,153500,7702304510,2935,2935,2935,2935,0
20241113,153400,7702304510,2935,2935,2935,2935,0
20241113,153300,7702304510,2935,2935,2935,2935,0
20241113,153200,7702304510,2935,2935,2935,2935,0
20241113,153100,7702304510,2935,2935,2935,2935,0
20241113,153000,7702304510,2935,2935,2935,2935,26765
20241113,152900,7623749235,2915,2915,2915,2915,0
20241113,152800,7623749235,2915,2915,2915,2915,0
20241113,152700,7623749235,2915,2915,2915,2915,0
20241113,152600,7623749235,2915,2915,2915,2915,0
20241113,152500,7623749235,2915,2915,2915,2915,0
20241113,152400,7623749235,2915,2915,2915,2915,0
20241113,152300,7623749235,2915,2915,2915,2915,0
20241113,152200,7623749235,2915,2915,2915,2915,0
20241113,152100,7623749235,2915,2915,2915,2915,0
20241113,152000,7623749235,2915,2915,2915,2915,0
20241113,151900,7623749235,2915,2925,2930,2915,24334
20241113,151800,7552685875,2925,2925,2930,2925,2270
20241113,151700,7546039590,2925,2925,2925,2920,4679
20241113,151600,7532355525,2930,2935,2935,2920,13684
20241113,151500,7492384110,2935,2925,2935,2920,8803
20241113,151400,7466622170,2925,2930,2930,2925,4076
20241113,151300,7454699350,2925,2935,2935,2925,5254
20241113,151200,7439323150,2930,2930,2935,2925,5404
20241113,151100,7423489775,2935,2930,2940,2925,13033
20241113,151000,7385278560,2930,2935,2940,2930,4914
20241113,150900,7370874825,2935,2935,2935,2925,6853
20241113,150800,7350803425,2935,2935,2940,2935,451
20241113,150700,7349479725,2935,2940,2940,2935,1616
20241113,150600,7344735980,2940,2925,2940,2925,11338
20241113,150500,7311459645,2935,2925,2935,2920,646
20241113,150400,7309566655,2935,2920,2935,2920,6354
20241113,150300,7290972665,2930,2925,2930,2915,5665
20241113,150200,7274438410,2925,2935,2935,2920,39233
20241113,150100,7159817850,2930,2935,2935,2930,3339
20241113,150000,7150030810,2935,2930,2940,2930,722
20241113,145900,7147911545,2930,2935,2940,2930,987
20241113,145800,7145015540,2935,2930,2940,2925,34595
20241113,145700,7043652790,2940,2925,2940,2925,1122
20241113,145600,7040367185,2925,2935,2940,2925,48510
20241113,145500,6898275120,2935,2935,2945,2935,138
20241113,145400,6897869835,2935,2930,2945,2930,1817
20241113,145300,6892537145,2930,2940,2940,2930,42254
20241113,145200,6768570870,2940,2940,2945,2940,9612
20241113,145100,6740311575,2945,2945,2950,2940,714
20241113,145000,6738209025,2950,2945,2950,2945,1282
20241113,144900,6734433465,2945,2945,2950,2945,4379
20241113,144800,6721537300,2945,2950,2950,2940,367
20241113,144700,6720456350,2945,2950,2950,2940,2146
20241113,144600,6714136400,2945,2950,2950,2945,980
20241113,144500,6711246520,2945,2950,2950,2945,755
20241113,144400,6709023025,2945,2945,2945,2940,4381
20241113,144300,6696138780,2945,2945,2945,2940,7692
20241113,144200,6673487035,2945,2945,2945,2940,5675
20241113,144100,6656798885,2950,2950,2955,2945,9769
20241113,144000,6628011525,2950,2950,2955,2950,1544
20241113,143900,6623456715,2950,2945,2950,2945,508
20241113,143800,6621958120,2945,2955,2955,2945,659
20241113,143700,6620015365,2950,2955,2955,2945,6306
20241113,143600,6601428425,2955,2955,2955,2955,5
20241113,143500,6601413650,2955,2950,2955,2950,978
20241113,143400,6598528535,2955,2950,2955,2950,302
20241113,143300,6597637625,2950,2955,2955,2950,219
20241113,143200,6596991385,2945,2950,2950,2945,2139
20241113,143100,6590689260,2950,2960,2960,2950,1253
20241113,143000,6586984255,2960,2955,2960,2955,1049
20241113,142900,6583884425,2960,2960,2960,2955,818
20241113,142800,6581464520,2955,2950,2960,2950,3079
20241113,142700,6572371050,2960,2960,2960,2950,1037
20241113,142600,6569311115,2960,2950,2960,2950,4191
20241113,142500,6556937040,2955,2955,2955,2950,3525
20241113,142400,6546522610,2955,2955,2955,2950,5424
20241113,142300,6530514595,2950,2955,2955,2950,3060
20241113,142200,6521487435,2950,2950,2950,2950,1227
20241113,142100,6517867785,2950,2945,2950,2945,421
20241113,142000,6516627925,2945,2945,2950,2945,725
20241113,141900,6514491775,2945,2945,2950,2945,557
20241113,141800,6512851375,2950,2950,2950,2950,1
20241113,141700,6512848425,2940,2945,2950,2940,9047
20241113,141600,6486229995,2945,2950,2955,2945,445
20241113,141500,6484917740,2955,2950,2955,2950,7024
20241113,141400,6464196820,2955,2950,2955,2950,7
20241113,141300,6464176140,2950,2955,2955,2950,373
20241113,141200,6463075780,2950,2955,2955,2950,107
20241113,141100,6462760125,2950,2955,2955,2950,320
20241113,141000,6461816025,2955,2950,2955,2950,2992
20241113,140900,6452989620,2955,2950,2955,2950,80
20241113,140800,6452753545,2950,2950,2950,2950,285
20241113,140700,6451912795,2955,2945,2955,2945,4470
20241113,140600,6438704945,2945,2945,2950,2945,1233
20241113,140500,6435070760,2945,2945,2950,2945,998
20241113,140400,6432131475,2950,2950,2950,2950,626
20241113,140300,6430284775,2950,2950,2950,2950,846
20241113,140200,6427789075,2955,2955,2955,2955,1096
20241113,140100,6424550395,2955,2955,2960,2955,2134
20241113,140000,6418236925,2955,2955,2960,2955,2249
20241113,135900,6411587950,2955,2955,2960,2955,1726
20241113,135800,6406487585,2960,2960,2960,2955,1636
20241113,135700,6401652525,2955,2950,2955,2950,1748
20241113,135600,6396495875,2960,2960,2960,2960,0
20241113,135500,6396495875,2960,2950,2960,2945,3940
20241113,135400,6384885925,2950,2950,2950,2950,761
20241113,135300,6382640975,2960,2960,2960,2960,0
20241113,135200,6382640975,2960,2960,2960,2960,2
20241113,135100,6382635055,2960,2950,2960,2950,3379
20241113,135000,6372649155,2950,2955,2955,2950,2327
20241113,134900,6365781595,2960,2960,2960,2960,1824
20241113,134800,6360382555,2960,2965,2965,2960,1523
20241113,134700,6355874360,2965,2965,2965,2965,50
20241113,134600,6355726110,2965,2965,2965,2960,135
20241113,134500,6355325840,2965,2965,2965,2965,981
20241113,134400,6352417175,2960,2965,2965,2960,368
20241113,134300,6351326145,2960,2955,2960,2955,392
20241113,134200,6350166325,2960,2960,2960,2960,1141
20241113,134100,6346788965,2960,2965,2965,2960,1179
20241113,134000,6343293340,2965,2965,2970,2965,772
20241113,133900,6341004325,2965,2970,2970,2965,3192
20241113,133800,6331529135,2970,2965,2970,2960,10468
20241113,133700,6300528845,2965,2965,2965,2965,615
20241113,133600,6298705370,2970,2965,2970,2960,107
20241113,133500,6298388310,2965,2970,2970,2965,367
20241113,133400,6297298345,2970,2960,2975,2960,21733
20241113,133300,6232759070,2960,2965,2965,2960,3914
20241113,133200,6221157365,2965,2965,2965,2965,700
20241113,133100,6219081865,2965,2965,2965,2965,1789
20241113,133000,6213777480,2965,2950,2965,2950,8867
20241113,132900,6187567815,2955,2950,2955,2950,9038
20241113,132800,6160879025,2955,2955,2955,2950,2212
20241113,132700,6154352570,2955,2950,2955,2950,1334
20241113,132600,6150416260,2955,2955,2955,2955,213
20241113,132500,6149786845,2955,2955,2955,2955,3
20241113,132400,6149777980,2950,2950,2950,2950,70
20241113,132300,6149571480,2945,2935,2950,2935,11914
20241113,132200,6114490375,2935,2940,2940,2935,2749
20241113,132100,6106417485,2940,2940,2940,2940,970
20241113,132000,6103565685,2945,2940,2950,2940,4534
20241113,131900,6090215155,2940,2935,2940,2935,10722
20241113,131800,6058694880,2935,2935,2935,2935,505
20241113,131700,6057212705,2935,2935,2940,2935,5781
20241113,131600,6040221970,2935,2935,2940,2935,2099
20241113,131500,6034057405,2940,2935,2940,2935,10247
20241113,131400,6003962460,2940,2940,2940,2935,2202
20241113,131300,5997492070,2940,2940,2940,2940,1
20241113,131200,5997489130,2930,2935,2935,2930,3305
20241113,131100,5987792370,2935,2940,2940,2930,23933
20241113,131000,5917540625,2945,2955,2955,2945,7720
20241113,130900,5894804115,2955,2955,2955,2950,1151
20241113,130800,5891406915,2950,2945,2955,2945,1203
20241113,130700,5887858105,2945,2945,2945,2945,401
20241113,130600,5886677160,2945,2945,2945,2945,386
20241113,130500,5885540390,2945,2945,2945,2945,2138
20241113,130400,5879243980,2955,2955,2955,2955,30
20241113,130300,5879155330,2945,2945,2955,2945,1818
20241113,130200,5873795870,2950,2950,2955,2950,2966
20241113,130100,5865042495,2945,2950,2955,2945,7630
20241113,130000,5842571955,2950,2955,2955,2950,1012
20241113,125900,5839586530,2940,2945,2945,2940,1208
20241113,125800,5836033990,2940,2945,2945,2940,26248
20241113,125700,5758852000,2945,2945,2945,2945,0
20241113,125600,5758852000,2945,2950,2950,2945,1892
20241113,125500,5753279960,2950,2945,2950,2945,2242
20241113,125400,5746669545,2945,2945,2945,2945,245
20241113,125300,5745948020,2950,2950,2950,2950,59
20241113,125200,5745773970,2945,2945,2945,2945,1131
20241113,125100,5742443175,2945,2945,2945,2945,979
20241113,125000,5739560020,2945,2945,2945,2945,2980
20241113,124900,5730783920,2945,2945,2945,2945,2118
20241113,124800,5724546410,2950,2950,2950,2945,8264
20241113,124700,5700208725,2950,2950,2950,2945,9250
20241113,124600,5672922865,2950,2950,2950,2950,398
20241113,124500,5671748765,2950,2955,2955,2950,46
20241113,124400,5671612850,2955,2955,2955,2955,842
20241113,124300,5669124740,2950,2955,2955,2950,209
20241113,124200,5668507310,2955,2955,2955,2955,600
20241113,124100,5666734310,2955,2960,2960,2955,105
20241113,124000,5666424010,2960,2960,2960,2960,66
20241113,123900,5666228650,2955,2955,2955,2955,90
20241113,123800,5665962700,2950,2960,2960,2950,4700
20241113,123700,5652080215,2960,2960,2960,2960,5
20241113,123600,5652065415,2955,2955,2955,2955,2101
20241113,123500,5645856960,2950,2955,2955,2950,287
20241113,123400,5645009575,2955,2955,2955,2950,616
20241113,123300,5643190795,2955,2950,2955,2950,351
20241113,123200,5642154415,2950,2955,2955,2950,82
20241113,123100,5641912115,2960,2960,2960,2950,569
20241113,123000,5640232920,2950,2955,2955,2950,2711
20241113,122900,5632233265,2955,2960,2960,2955,20
20241113,122800,5632174085,2950,2955,2955,2950,127
20241113,122700,5631798935,2960,2955,2960,2955,295
20241113,122600,5630927185,2955,2960,2960,2955,2380
20241113,122500,5623893285,2955,2955,2955,2955,297
20241113,122400,5623015650,2950,2960,2960,2950,3842
20241113,122300,5611665170,2960,2965,2965,2960,970
20241113,122200,5608791360,2960,2960,2960,2960,2747
20241113,122100,5600660240,2965,2970,2970,2965,1052
20241113,122000,5597541010,2970,2965,2970,2965,229
20241113,121900,5596861930,2970,2970,2970,2970,547
20241113,121800,5595237340,2970,2965,2970,2965,10060
20241113,121700,5565359320,2970,2970,2970,2970,4504
20241113,121600,5551982440,2960,2965,2965,2960,3082
20241113,121500,5542858155,2965,2965,2965,2965,527
20241113,121400,5541295600,2965,2965,2965,2960,5257
20241113,121300,5525721095,2965,2970,2970,2960,2520
20241113,121200,5518245970,2970,2970,2970,2970,2
20241113,121100,5518240030,2975,2980,2980,2975,150
20241113,121000,5517793760,2970,2970,2970,2970,100
20241113,120900,5517496760,2970,2980,2980,2970,1387
20241113,120800,5513377340,2980,2970,2980,2965,1224
20241113,120700,5509739950,2970,2970,2970,2970,6
20241113,120600,5509722130,2965,2975,2975,2965,6559
20241113,120500,5490262205,2980,2975,2980,2965,987
20241113,120400,5487330105,2980,2975,2980,2970,959
20241113,120300,5484478070,2975,2980,2980,2975,2204
20241113,120200,5477918270,2980,2975,2980,2975,163
20241113,120100,5477433335,2975,2975,2980,2975,9645
20241113,120000,5448737210,2980,2980,2980,2980,21596
20241113,115900,5384381130,2975,2975,2975,2970,17976
20241113,115800,5330919815,2975,2975,2975,2975,3713
20241113,115700,5319873640,2975,2970,2975,2970,1105
20241113,115600,5316591270,2970,2970,2975,2970,32
20241113,115500,5316496225,2970,2975,2975,2970,515
20241113,115400,5314965720,2975,2970,2975,2970,797
20241113,115300,5312594715,2975,2970,2975,2970,364
20241113,115200,5311513530,2975,2975,2975,2970,146
20241113,115100,5311079195,2975,2975,2975,2975,17
20241113,115000,5311028620,2970,2970,2970,2965,22765
20241113,114900,5243422275,2965,2965,2970,2965,2366
20241113,114800,5236407065,2960,2960,2960,2960,1
20241113,114700,5236404105,2965,2960,2965,2960,451
20241113,114600,5235069010,2960,2960,2965,2960,2320
20241113,114500,5228190765,2965,2965,2965,2965,650
20241113,114400,5226263515,2965,2965,2965,2960,2211
20241113,114300,5219708160,2965,2960,2965,2960,2296
20241113,114200,5212911985,2965,2965,2965,2965,237
20241113,114100,5212209280,2965,2960,2965,2960,2926
20241113,114000,5203548220,2955,2955,2960,2955,5001
20241113,113900,5188748765,2955,2955,2960,2955,408
20241113,113800,5187541885,2955,2955,2955,2955,2072
20241113,113700,5181419125,2955,2955,2960,2950,2736
20241113,113600,5173334225,2955,2955,2960,2955,15555
20241113,113500,5127369195,2955,2960,2960,2955,2275
20241113,113400,5120637685,2955,2960,2960,2955,1063
20241113,113300,5117494215,2960,2965,2965,2960,1264
20241113,113200,5113752745,2970,2960,2970,2955,9143
20241113,113100,5086679955,2960,2970,2970,2960,4233
20241113,113000,5074131025,2970,2975,2980,2970,2139
20241113,112900,5067774290,2980,2970,2980,2970,112
20241113,112800,5067441640,2980,2970,2980,2970,54
20241113,112700,5067281240,2980,2970,2980,2970,1497
20241113,112600,5062835115,2980,2975,2980,2975,1684
20241113,112500,5057825205,2970,2970,2975,2970,5776
20241113,112400,5040670470,2970,2970,2970,2965,305
20241113,112300,5039765880,2965,2970,2970,2965,890
20241113,112200,5037126975,2970,2970,2970,2970,520
20241113,112100,5035582575,2970,2975,2975,2970,2638
20241113,112000,5027746785,2975,2975,2980,2970,5365
20241113,111900,5011811515,2980,2980,2980,2975,23
20241113,111800,5011743070,2980,2975,2980,2975,512
20241113,111700,5010218835,2970,2975,2980,2970,972
20241113,111600,5007331780,2980,2985,2985,2970,2931
20241113,111500,4998611525,2985,2985,2985,2975,266
20241113,111400,4997818850,2985,2985,2985,2985,2021
20241113,111300,4991786165,2985,2985,2985,2985,6
20241113,111200,4991768255,2975,2980,2985,2975,3014
20241113,111100,4982792220,2980,2980,2985,2980,1006
20241113,111000,4979789695,2985,2990,2990,2985,396
20241113,110900,4978605770,2990,2990,2990,2980,43
20241113,110800,4978477210,2990,3000,3000,2980,2795
20241113,110700,4970117070,3000,3005,3005,3000,932
20241113,110600,4967320400,3000,2985,3000,2980,54356
20241113,110500,4804713625,2985,2975,2985,2970,2343
20241113,110400,4797740670,2975,2980,2980,2975,1147
20241113,110300,4794328010,2980,2980,2985,2980,782
20241113,110200,4791994150,2980,2980,2985,2970,11389
20241113,110100,4758057445,2985,2980,2985,2980,736
20241113,110000,4755860875,2985,2975,2985,2970,1200
20241113,105900,4752291775,2980,2970,2985,2970,1457
20241113,105800,4747948190,2980,2970,2980,2970,28
20241113,105700,4747865020,2970,2975,2975,2970,4893
20241113,105600,4733328595,2975,2980,2985,2975,5664
20241113,105500,4716449845,2980,2985,2985,2980,5739
20241113,105400,4699318955,2985,2985,2985,2985,2472
20241113,105300,4691940035,2990,2985,2990,2985,3254
20241113,105200,4682226420,2985,2985,2985,2975,13168
20241113,105100,4642947070,2980,2975,2985,2975,9455
20241113,105000,4614749450,2975,2970,2975,2970,8303
20241113,104900,4590074025,2970,2970,2975,2965,8121
20241113,104800,4565947060,2965,2960,2965,2955,2314
20241113,104700,4559093360,2960,2965,2965,2955,2334
20241113,104600,4552174150,2965,2955,2965,2955,1039
20241113,104500,4549103765,2955,2960,2965,2955,3662
20241113,104400,4538260800,2950,2950,2960,2950,1975
20241113,104300,4532426960,2950,2950,2960,2950,569
20241113,104200,4530745780,2950,2950,2955,2945,5648
20241113,104100,4514090025,2965,2955,2965,2950,2748
20241113,104000,4505970195,2955,2960,2965,2955,1843
20241113,103900,4500515490,2960,2950,2960,2945,6578
20241113,103800,4481078125,2950,2930,2955,2930,4370
20241113,103700,4468190340,2945,2920,2945,2920,13447
20241113,103600,4428734220,2920,2920,2925,2920,6225
20241113,103500,4410537640,2920,2920,2925,2920,5174
20241113,103400,4395429125,2920,2920,2920,2920,1785
20241113,103300,4390216925,2920,2920,2925,2920,11710
20241113,103200,4356019225,2925,2925,2925,2920,1207
20241113,103100,4352489125,2925,2925,2930,2925,973
20241113,103000,4349642600,2920,2925,2925,2920,6680
20241113,102900,4330117125,2925,2920,2925,2920,1564
20241113,102800,4325543925,2920,2930,2930,2920,3760
20241113,102700,4314560565,2930,2920,2930,2920,2421
20241113,102600,4307476875,2920,2925,2945,2920,35345
20241113,102500,4204006680,2920,2920,2920,2920,6077
20241113,102400,4186261840,2925,2925,2930,2920,20385
20241113,102300,4126648255,2925,2935,2935,2925,21092
20241113,102200,4064925830,2930,2930,2935,2930,1863
20241113,102100,4059466990,2930,2935,2935,2930,4010
20241113,102000,4047717640,2935,2940,2940,2935,1733
20241113,101900,4042626445,2940,2940,2940,2935,10540
20241113,101800,4011688845,2940,2940,2940,2935,961
20241113,101700,4008867505,2940,2935,2940,2935,2673
20241113,101600,4001011325,2935,2930,2935,2930,9
20241113,101500,4000984925,2935,2930,2935,2925,9542
20241113,101400,3973037010,2930,2935,2940,2930,1504
20241113,101300,3968624455,2935,2930,2940,2930,1781
20241113,101200,3963397595,2930,2940,2940,2930,945
20241113,101100,3960628295,2925,2925,2940,2925,2629
20241113,101000,3952938425,2925,2930,2940,2925,4972
20241113,100900,3938392770,2925,2925,2940,2925,3866
20241113,100800,3927066945,2930,2935,2940,2930,7440
20241113,100700,3905251430,2940,2945,2950,2940,10007
20241113,100600,3875787750,2945,2935,2945,2935,991
20241113,100500,3872878895,2945,2945,2945,2935,2931
20241113,100400,3864260375,2945,2940,2945,2940,3
20241113,100300,3864251545,2935,2955,2955,2925,21877
20241113,100200,3800065175,2955,2945,2955,2940,18464
20241113,100100,3745640460,2935,2945,2945,2935,6428
20241113,100000,3726725750,2940,2935,2940,2935,7153
20241113,095900,3705696920,2935,2940,2940,2935,15938
20241113,095800,3658891770,2940,2955,2955,2940,26281
20241113,095700,3581450095,2950,2955,2955,2950,2177
20241113,095600,3575019625,2955,2960,2960,2955,2145
20241113,095500,3568680445,2955,2950,2960,2950,14616
20241113,095400,3525538635,2955,2955,2955,2955,828
20241113,095300,3523091895,2955,2955,2955,2950,5209
20241113,095200,3507712060,2955,2960,2960,2955,3742
20241113,095100,3496637020,2960,2960,2960,2955,10280
20241113,095000,3466259240,2960,2970,2970,2960,17472
20241113,094900,3414510770,2970,2965,2970,2965,9655
20241113,094800,3385870045,2965,2965,2970,2965,5856
20241113,094700,3368499880,2970,2970,2970,2965,6338
20241113,094600,3349697185,2970,2965,2985,2965,981
20241113,094500,3346784980,2965,2970,2970,2965,484
20241113,094400,3345347770,2970,2970,2970,2965,9680
20241113,094300,3316639690,2970,2980,2980,2970,15536
20241113,094200,3270470570,2980,2975,2980,2975,1177
20241113,094100,3266963980,2980,2985,2985,2980,6308
20241113,094000,3248166090,2985,2985,2990,2980,1196
20241113,093900,3244596020,2985,2990,2995,2985,22796
20241113,093800,3176429085,2990,2990,3000,2990,2099
20241113,093700,3170152675,3000,3000,3000,2995,8121
20241113,093600,3145814360,3000,3000,3000,2995,6258
20241113,093500,3127052675,3000,2990,3000,2990,12036
20241113,093400,3090996510,2990,2985,2990,2980,12756
20241113,093300,3052904285,2985,2990,2990,2980,12548
20241113,093200,3015489935,2990,2985,2995,2985,3543
20241113,093100,3004900645,2985,2985,2990,2975,23988
20241113,093000,2933286720,2980,2970,2980,2965,6014
20241113,092900,2915411975,2975,2965,2975,2955,13430
20241113,092800,2875637315,2970,2965,2970,2960,15009
20241113,092700,2831162620,2965,2990,2990,2965,17885
20241113,092600,2777971840,2990,2995,3000,2985,21194
20241113,092500,2714479920,2995,2995,3000,2980,12633
20241113,092400,2676758580,2990,3005,3005,2990,14646
20241113,092300,2632835580,3010,3020,3020,3005,25813
20241113,092200,2555077680,3020,2995,3030,2995,33725
20241113,092100,2453471765,2995,2995,3000,2990,17785
20241113,092000,2400167310,2995,2980,2995,2975,31025
20241113,091900,2307775685,2990,3000,3000,2975,30375
20241113,091800,2217160155,3000,3000,3005,2990,25129
20241113,091700,2141869100,3000,3010,3010,2985,50399
20241113,091600,1990784725,3005,3020,3020,3000,44165
20241113,091500,1858110280,3020,3010,3045,3000,114149
20241113,091400,1513331285,3010,2995,3010,2975,141334
20241113,091300,1090064525,3000,2980,3015,2975,76200
20241113,091200,861501970,2975,2955,2975,2955,17572
20241113,091100,809431845,2955,2950,2965,2950,46532
20241113,091000,671809640,2955,2950,2955,2940,16414
20241113,090900,623404275,2950,2935,2950,2930,13115
20241113,090800,584862605,2935,2950,2950,2930,10456
20241113,090700,554122125,2935,2940,2955,2935,19998
20241113,090600,495271405,2940,2925,2940,2925,7564
20241113,090500,473062115,2925,2940,2940,2925,9934
20241113,090400,443998290,2925,2935,2940,2920,14833
20241113,090300,400541460,2935,2940,2940,2925,12162
20241113,090200,364888385,2935,2940,2945,2930,12492
20241113,090100,328197410,2935,2930,2935,2915,25822
20241113,090000,252548860,2930,2930,2950,2930,85566