stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,204100,61148012185,2465,2465,2465,2465,138053
20241107,204000,61148012185,2465,2465,2465,2465,0
20241107,203900,61148012185,2465,2465,2465,2465,0
20241107,203800,61148012185,2465,2465,2465,2465,0
20241107,203700,61148012185,2465,2465,2465,2465,0
20241107,203600,61148012185,2465,2465,2465,2465,0
20241107,203500,61148012185,2465,2465,2465,2465,0
20241107,203400,61148012185,2465,2465,2465,2465,0
20241107,203300,61148012185,2465,2465,2465,2465,0
20241107,203200,61148012185,2465,2465,2465,2465,0
20241107,203100,61148012185,2465,2465,2465,2465,0
20241107,203000,61148012185,2465,2465,2465,2465,0
20241107,202900,61148012185,2465,2465,2465,2465,0
20241107,202800,61148012185,2465,2465,2465,2465,0
20241107,202700,61148012185,2465,2465,2465,2465,0
20241107,202600,61148012185,2465,2465,2465,2465,0
20241107,202500,61148012185,2465,2465,2465,2465,0
20241107,202400,61148012185,2465,2465,2465,2465,0
20241107,202300,61148012185,2465,2465,2465,2465,0
20241107,202200,61148012185,2465,2465,2465,2465,0
20241107,202100,61148012185,2465,2465,2465,2465,0
20241107,202000,61148012185,2465,2465,2465,2465,0
20241107,201900,61148012185,2465,2465,2465,2465,0
20241107,201800,61148012185,2465,2465,2465,2465,0
20241107,201700,61148012185,2465,2465,2465,2465,0
20241107,201600,61148012185,2465,2465,2465,2465,0
20241107,201500,61148012185,2465,2465,2465,2465,0
20241107,201400,61148012185,2465,2465,2465,2465,0
20241107,201300,61148012185,2465,2465,2465,2465,0
20241107,201200,61148012185,2465,2465,2465,2465,0
20241107,201100,61148012185,2465,2465,2465,2465,138053
20241107,201000,61148012185,2465,2465,2465,2465,0
20241107,200900,61148012185,2465,2465,2465,2465,0
20241107,200800,61148012185,2465,2465,2465,2465,0
20241107,200700,61148012185,2465,2465,2465,2465,0
20241107,200600,61148012185,2465,2465,2465,2465,0
20241107,200500,61148012185,2465,2465,2465,2465,0
20241107,200400,61148012185,2465,2465,2465,2465,0
20241107,200300,61148012185,2465,2465,2465,2465,0
20241107,200200,61148012185,2465,2465,2465,2465,0
20241107,200100,61148012185,2465,2465,2465,2465,0
20241107,200000,61148012185,2465,2465,2465,2465,0
20241107,195900,61148012185,2465,2465,2465,2465,0
20241107,195800,61148012185,2465,2465,2465,2465,0
20241107,195700,61148012185,2465,2465,2465,2465,0
20241107,195600,61148012185,2465,2465,2465,2465,0
20241107,195500,61148012185,2465,2465,2465,2465,0
20241107,195400,61148012185,2465,2465,2465,2465,0
20241107,195300,61148012185,2465,2465,2465,2465,0
20241107,195200,61148012185,2465,2465,2465,2465,0
20241107,195100,61148012185,2465,2465,2465,2465,0
20241107,195000,61148012185,2465,2465,2465,2465,0
20241107,194900,61148012185,2465,2465,2465,2465,0
20241107,194800,61148012185,2465,2465,2465,2465,0
20241107,194700,61148012185,2465,2465,2465,2465,0
20241107,194600,61148012185,2465,2465,2465,2465,0
20241107,194500,61148012185,2465,2465,2465,2465,0
20241107,194400,61148012185,2465,2465,2465,2465,0
20241107,194300,61148012185,2465,2465,2465,2465,0
20241107,194200,61148012185,2465,2465,2465,2465,0
20241107,194100,61148012185,2465,2465,2465,2465,138053
20241107,194000,61148012185,2465,2465,2465,2465,0
20241107,193900,61148012185,2465,2465,2465,2465,0
20241107,193800,61148012185,2465,2465,2465,2465,0
20241107,193700,61148012185,2465,2465,2465,2465,0
20241107,193600,61148012185,2465,2465,2465,2465,0
20241107,193500,61148012185,2465,2465,2465,2465,0
20241107,193400,61148012185,2465,2465,2465,2465,0
20241107,193300,61148012185,2465,2465,2465,2465,0
20241107,193200,61148012185,2465,2465,2465,2465,0
20241107,193100,61148012185,2465,2465,2465,2465,0
20241107,193000,61148012185,2465,2465,2465,2465,0
20241107,192900,61148012185,2465,2465,2465,2465,0
20241107,192800,61148012185,2465,2465,2465,2465,0
20241107,192700,61148012185,2465,2465,2465,2465,0
20241107,192600,61148012185,2465,2465,2465,2465,0
20241107,192500,61148012185,2465,2465,2465,2465,0
20241107,192400,61148012185,2465,2465,2465,2465,0
20241107,192300,61148012185,2465,2465,2465,2465,0
20241107,192200,61148012185,2465,2465,2465,2465,0
20241107,192100,61148012185,2465,2465,2465,2465,0
20241107,192000,61148012185,2465,2465,2465,2465,0
20241107,191900,61148012185,2465,2465,2465,2465,0
20241107,191800,61148012185,2465,2465,2465,2465,0
20241107,191700,61148012185,2465,2465,2465,2465,0
20241107,191600,61148012185,2465,2465,2465,2465,0
20241107,191500,61148012185,2465,2465,2465,2465,0
20241107,191400,61148012185,2465,2465,2465,2465,0
20241107,191300,61148012185,2465,2465,2465,2465,0
20241107,191200,61148012185,2465,2465,2465,2465,0
20241107,191100,61148012185,2465,2465,2465,2465,138053
20241107,191000,61148012185,2465,2465,2465,2465,0
20241107,190900,61148012185,2465,2465,2465,2465,0
20241107,190800,61148012185,2465,2465,2465,2465,0
20241107,190700,61148012185,2465,2465,2465,2465,0
20241107,190600,61148012185,2465,2465,2465,2465,0
20241107,190500,61148012185,2465,2465,2465,2465,0
20241107,190400,61148012185,2465,2465,2465,2465,0
20241107,190300,61148012185,2465,2465,2465,2465,0
20241107,190200,61148012185,2465,2465,2465,2465,0
20241107,190100,61148012185,2465,2465,2465,2465,0
20241107,190000,61148012185,2465,2465,2465,2465,0
20241107,185900,61148012185,2465,2465,2465,2465,0
20241107,185800,61148012185,2465,2465,2465,2465,0
20241107,185700,61148012185,2465,2465,2465,2465,0
20241107,185600,61148012185,2465,2465,2465,2465,0
20241107,185500,61148012185,2465,2465,2465,2465,0
20241107,185400,61148012185,2465,2465,2465,2465,0
20241107,185300,61148012185,2465,2465,2465,2465,0
20241107,185200,61148012185,2465,2465,2465,2465,0
20241107,185100,61148012185,2465,2465,2465,2465,0
20241107,185000,61148012185,2465,2465,2465,2465,0
20241107,184900,61148012185,2465,2465,2465,2465,0
20241107,184800,61148012185,2465,2465,2465,2465,0
20241107,184700,61148012185,2465,2465,2465,2465,0
20241107,184600,61148012185,2465,2465,2465,2465,0
20241107,184500,61148012185,2465,2465,2465,2465,0
20241107,184400,61148012185,2465,2465,2465,2465,0
20241107,184300,61148012185,2465,2465,2465,2465,0
20241107,184200,61148012185,2465,2465,2465,2465,0
20241107,184100,61148012185,2465,2465,2465,2465,138053
20241107,184000,61148012185,2465,2465,2465,2465,0
20241107,183900,61148012185,2465,2465,2465,2465,0
20241107,183800,61148012185,2465,2465,2465,2465,0
20241107,183700,61148012185,2465,2465,2465,2465,0
20241107,183600,61148012185,2465,2465,2465,2465,0
20241107,183500,61148012185,2465,2465,2465,2465,0
20241107,183400,61148012185,2465,2465,2465,2465,0
20241107,183300,61148012185,2465,2465,2465,2465,0
20241107,183200,61148012185,2465,2465,2465,2465,0
20241107,183100,61148012185,2465,2465,2465,2465,0
20241107,183000,61148012185,2465,2465,2465,2465,0
20241107,182900,61148012185,2465,2465,2465,2465,0
20241107,182800,61148012185,2465,2465,2465,2465,0
20241107,182700,61148012185,2465,2465,2465,2465,0
20241107,182600,61148012185,2465,2465,2465,2465,0
20241107,182500,61148012185,2465,2465,2465,2465,0
20241107,182400,61148012185,2465,2465,2465,2465,0
20241107,182300,61148012185,2465,2465,2465,2465,0
20241107,182200,61148012185,2465,2465,2465,2465,0
20241107,182100,61148012185,2465,2465,2465,2465,0
20241107,182000,61148012185,2465,2465,2465,2465,0
20241107,181900,61148012185,2465,2465,2465,2465,0
20241107,181800,61148012185,2465,2465,2465,2465,0
20241107,181700,61148012185,2465,2465,2465,2465,0
20241107,181600,61148012185,2465,2465,2465,2465,0
20241107,181500,61148012185,2465,2465,2465,2465,0
20241107,181400,61148012185,2465,2465,2465,2465,0
20241107,181300,61148012185,2465,2465,2465,2465,0
20241107,181200,61148012185,2465,2465,2465,2465,0
20241107,181100,61148012185,2465,2465,2465,2465,138053
20241107,181000,61148012185,2465,2465,2465,2465,0
20241107,180900,61148012185,2465,2465,2465,2465,0
20241107,180800,61148012185,2465,2465,2465,2465,0
20241107,180700,61148012185,2465,2465,2465,2465,0
20241107,180600,61148012185,2465,2465,2465,2465,0
20241107,180500,61148012185,2465,2465,2465,2465,0
20241107,180400,61148012185,2465,2465,2465,2465,0
20241107,180300,61148012185,2465,2465,2465,2465,0
20241107,180200,61148012185,2465,2465,2465,2465,0
20241107,180100,61148012185,2465,2465,2465,2465,0
20241107,180000,61148012185,2465,2465,2465,2465,0
20241107,175900,61148012185,2465,2465,2465,2465,0
20241107,175800,61148012185,2465,2465,2465,2465,0
20241107,175700,61148012185,2465,2465,2465,2465,0
20241107,175600,61148012185,2465,2465,2465,2465,0
20241107,175500,61148012185,2465,2465,2465,2465,0
20241107,175400,61148012185,2465,2465,2465,2465,0
20241107,175300,61148012185,2465,2465,2465,2465,0
20241107,175200,61148012185,2465,2465,2465,2465,0
20241107,175100,61148012185,2465,2465,2465,2465,0
20241107,175000,61148012185,2465,2465,2465,2465,0
20241107,174900,61148012185,2465,2465,2465,2465,0
20241107,174800,61148012185,2465,2465,2465,2465,0
20241107,174700,61148012185,2465,2465,2465,2465,0
20241107,174600,61148012185,2465,2465,2465,2465,0
20241107,174500,61148012185,2465,2465,2465,2465,0
20241107,174400,61148012185,2465,2465,2465,2465,0
20241107,174300,61148012185,2465,2465,2465,2465,0
20241107,174200,61148012185,2465,2465,2465,2465,0
20241107,174100,61148012185,2465,2465,2465,2465,138053
20241107,174000,61148012185,2465,2465,2465,2465,0
20241107,173900,61148012185,2465,2465,2465,2465,0
20241107,173800,61148012185,2465,2465,2465,2465,0
20241107,173700,61148012185,2465,2465,2465,2465,0
20241107,173600,61148012185,2465,2465,2465,2465,0
20241107,173500,61148012185,2465,2465,2465,2465,0
20241107,173400,61148012185,2465,2465,2465,2465,0
20241107,173300,61148012185,2465,2465,2465,2465,0
20241107,173200,61148012185,2465,2465,2465,2465,0
20241107,173100,61148012185,2465,2465,2465,2465,0
20241107,173000,61148012185,2465,2465,2465,2465,0
20241107,172900,61148012185,2465,2465,2465,2465,0
20241107,172800,61148012185,2465,2465,2465,2465,0
20241107,172700,61148012185,2465,2465,2465,2465,0
20241107,172600,61148012185,2465,2465,2465,2465,0
20241107,172500,61148012185,2465,2465,2465,2465,0
20241107,172400,61148012185,2465,2465,2465,2465,0
20241107,172300,61148012185,2465,2465,2465,2465,0
20241107,172200,61148012185,2465,2465,2465,2465,0
20241107,172100,61148012185,2465,2465,2465,2465,0
20241107,172000,61148012185,2465,2465,2465,2465,0
20241107,171900,61148012185,2465,2465,2465,2465,0
20241107,171800,61148012185,2465,2465,2465,2465,0
20241107,171700,61148012185,2465,2465,2465,2465,0
20241107,171600,61148012185,2465,2465,2465,2465,0
20241107,171500,61148012185,2465,2465,2465,2465,0
20241107,171400,61148012185,2465,2465,2465,2465,0
20241107,171300,61148012185,2465,2465,2465,2465,0
20241107,171200,61148012185,2465,2465,2465,2465,0
20241107,171100,61148012185,2465,2465,2465,2465,138053
20241107,171000,61148012185,2465,2465,2465,2465,0
20241107,170900,61148012185,2465,2465,2465,2465,0
20241107,170800,61148012185,2465,2465,2465,2465,0
20241107,170700,61148012185,2465,2465,2465,2465,0
20241107,170600,61148012185,2465,2465,2465,2465,0
20241107,170500,61148012185,2465,2465,2465,2465,0
20241107,170400,61148012185,2465,2465,2465,2465,0
20241107,170300,61148012185,2465,2465,2465,2465,0
20241107,170200,61148012185,2465,2465,2465,2465,0
20241107,170100,61148012185,2465,2465,2465,2465,0
20241107,170000,61148012185,2465,2465,2465,2465,0
20241107,165900,61148012185,2465,2465,2465,2465,0
20241107,165800,61148012185,2465,2465,2465,2465,0
20241107,165700,61148012185,2465,2465,2465,2465,0
20241107,165600,61148012185,2465,2465,2465,2465,0
20241107,165500,61148012185,2465,2465,2465,2465,0
20241107,165400,61148012185,2465,2465,2465,2465,0
20241107,165300,61148012185,2465,2465,2465,2465,0
20241107,165200,61148012185,2465,2465,2465,2465,0
20241107,165100,61148012185,2465,2465,2465,2465,0
20241107,165000,61148012185,2465,2465,2465,2465,0
20241107,164900,61148012185,2465,2465,2465,2465,0
20241107,164800,61148012185,2465,2465,2465,2465,0
20241107,164700,61148012185,2465,2465,2465,2465,0
20241107,164600,61148012185,2465,2465,2465,2465,0
20241107,164500,61148012185,2465,2465,2465,2465,0
20241107,164400,61148012185,2465,2465,2465,2465,0
20241107,164300,61148012185,2465,2465,2465,2465,0
20241107,164200,61148012185,2465,2465,2465,2465,0
20241107,164100,61148012185,2465,2465,2465,2465,138053
20241107,164000,61148012185,2465,2465,2465,2465,0
20241107,163900,61148012185,2465,2465,2465,2465,0
20241107,163800,61148012185,2465,2465,2465,2465,0
20241107,163700,61148012185,2465,2465,2465,2465,0
20241107,163600,61148012185,2465,2465,2465,2465,0
20241107,163500,61148012185,2465,2465,2465,2465,0
20241107,163400,61148012185,2465,2465,2465,2465,0
20241107,163300,61148012185,2465,2465,2465,2465,0
20241107,163200,61148012185,2465,2465,2465,2465,0
20241107,163100,61148012185,2465,2465,2465,2465,0
20241107,163000,61148012185,2465,2465,2465,2465,0
20241107,162900,61148012185,2465,2465,2465,2465,0
20241107,162800,61148012185,2465,2465,2465,2465,0
20241107,162700,61148012185,2465,2465,2465,2465,0
20241107,162600,61148012185,2465,2465,2465,2465,0
20241107,162500,61148012185,2465,2465,2465,2465,0
20241107,162400,61148012185,2465,2465,2465,2465,0
20241107,162300,61148012185,2465,2465,2465,2465,0
20241107,162200,61148012185,2465,2465,2465,2465,0
20241107,162100,61148012185,2465,2465,2465,2465,0
20241107,162000,61148012185,2465,2465,2465,2465,0
20241107,161900,61148012185,2465,2465,2465,2465,0
20241107,161800,61148012185,2465,2465,2465,2465,0
20241107,161700,61148012185,2465,2465,2465,2465,0
20241107,161600,61148012185,2465,2465,2465,2465,0
20241107,161500,61148012185,2465,2465,2465,2465,0
20241107,161400,61148012185,2465,2465,2465,2465,0
20241107,161300,61148012185,2465,2465,2465,2465,0
20241107,161200,61148012185,2465,2465,2465,2465,0
20241107,161100,61148012185,2465,2465,2465,2465,138053
20241107,161000,61148012185,2465,2465,2465,2465,0
20241107,160900,61148012185,2465,2465,2465,2465,0
20241107,160800,61148012185,2465,2465,2465,2465,0
20241107,160700,61148012185,2465,2465,2465,2465,0
20241107,160600,61148012185,2465,2465,2465,2465,0
20241107,160500,61148012185,2465,2465,2465,2465,0
20241107,160400,61148012185,2465,2465,2465,2465,0
20241107,160300,61148012185,2465,2465,2465,2465,0
20241107,160200,61148012185,2465,2465,2465,2465,0
20241107,160100,61148012185,2465,2465,2465,2465,0
20241107,160000,61148012185,2465,2465,2465,2465,0
20241107,155900,61148012185,2465,2465,2465,2465,0
20241107,155800,61148012185,2465,2465,2465,2465,0
20241107,155700,61148012185,2465,2465,2465,2465,0
20241107,155600,61148012185,2465,2465,2465,2465,0
20241107,155500,61148012185,2465,2465,2465,2465,0
20241107,155400,61148012185,2465,2465,2465,2465,0
20241107,155300,61148012185,2465,2465,2465,2465,0
20241107,155200,61148012185,2465,2465,2465,2465,0
20241107,155100,61148012185,2465,2465,2465,2465,0
20241107,155000,61148012185,2465,2465,2465,2465,0
20241107,154900,61148012185,2465,2465,2465,2465,0
20241107,154800,61148012185,2465,2465,2465,2465,0
20241107,154700,61148012185,2465,2465,2465,2465,0
20241107,154600,61148012185,2465,2465,2465,2465,0
20241107,154500,61148012185,2465,2465,2465,2465,0
20241107,154400,61148012185,2465,2465,2465,2465,0
20241107,154300,61148012185,2465,2465,2465,2465,0
20241107,154200,61148012185,2465,2465,2465,2465,0
20241107,154100,61148012185,2465,2465,2465,2465,138053
20241107,154000,61148012185,2465,2465,2465,2465,0
20241107,153900,61148012185,2465,2465,2465,2465,0
20241107,153800,61148012185,2465,2465,2465,2465,0
20241107,153700,61148012185,2465,2465,2465,2465,0
20241107,153600,61148012185,2465,2465,2465,2465,0
20241107,153500,61148012185,2465,2465,2465,2465,0
20241107,153400,61148012185,2465,2465,2465,2465,0
20241107,153300,61148012185,2465,2465,2465,2465,0
20241107,153200,61148012185,2465,2465,2465,2465,0
20241107,153100,61148012185,2465,2465,2465,2465,0
20241107,153000,61148012185,2465,2465,2465,2465,138053
20241107,152900,60807711540,2480,2480,2480,2480,0
20241107,152800,60807711540,2480,2480,2480,2480,0
20241107,152700,60807711540,2480,2480,2480,2480,0
20241107,152600,60807711540,2480,2480,2480,2480,0
20241107,152500,60807711540,2480,2480,2480,2480,0
20241107,152400,60807711540,2480,2480,2480,2480,0
20241107,152300,60807711540,2480,2480,2480,2480,0
20241107,152200,60807711540,2480,2480,2480,2480,0
20241107,152100,60807711540,2480,2480,2480,2480,0
20241107,152000,60807711540,2480,2480,2480,2480,0
20241107,151900,60807711540,2480,2490,2500,2480,54617
20241107,151800,60671791290,2490,2500,2505,2490,28852
20241107,151700,60599740215,2505,2505,2510,2495,25411
20241107,151600,60536187830,2500,2495,2505,2495,12261
20241107,151500,60505537785,2495,2495,2500,2495,13872
20241107,151400,60470895840,2500,2505,2505,2500,10009
20241107,151300,60445870455,2505,2505,2505,2490,37572
20241107,151200,60352112865,2505,2505,2510,2500,25189
20241107,151100,60288989460,2510,2515,2515,2500,24452
20241107,151000,60227741735,2515,2520,2530,2510,28349
20241107,150900,60156353470,2525,2520,2530,2520,25596
20241107,150800,60091762010,2520,2510,2520,2510,7254
20241107,150700,60073514205,2510,2525,2530,2500,23844
20241107,150600,60013467385,2525,2495,2545,2490,125159
20241107,150500,59698083560,2495,2500,2500,2495,8513
20241107,150400,59676821820,2495,2495,2500,2490,9442
20241107,150300,59653254980,2500,2500,2500,2490,21276
20241107,150200,59600128410,2495,2485,2500,2485,20762
20241107,150100,59548355275,2485,2480,2490,2480,9690
20241107,150000,59524267160,2480,2475,2485,2470,7350
20241107,145900,59506041170,2475,2475,2475,2470,5059
20241107,145800,59493525240,2475,2470,2475,2465,7295
20241107,145700,59475524980,2470,2470,2475,2470,4172
20241107,145600,59465217490,2475,2475,2475,2475,3345
20241107,145500,59456938615,2475,2480,2480,2475,1412
20241107,145400,59453442905,2475,2480,2485,2475,10081
20241107,145300,59428447290,2480,2475,2480,2470,6666
20241107,145200,59411955160,2470,2470,2475,2465,4360
20241107,145100,59401184380,2470,2465,2470,2460,7477
20241107,145000,59382750105,2465,2465,2470,2460,14631
20241107,144900,59346725125,2465,2470,2475,2465,5004
20241107,144800,59334370425,2470,2470,2475,2465,11847
20241107,144700,59305107230,2470,2465,2470,2460,9292
20241107,144600,59282178800,2460,2455,2460,2450,11716
20241107,144500,59253422305,2455,2455,2460,2450,25618
20241107,144400,59190594260,2455,2460,2460,2450,21229
20241107,144300,59138459615,2455,2470,2475,2450,47235
20241107,144200,59022168270,2470,2475,2480,2470,8457
20241107,144100,59001235675,2475,2475,2480,2475,2646
20241107,144000,58994686790,2475,2475,2485,2475,4469
20241107,143900,58983611975,2475,2470,2480,2470,7641
20241107,143800,58964708560,2470,2480,2480,2470,10745
20241107,143700,58938139990,2480,2495,2495,2475,16923
20241107,143600,58896109135,2495,2500,2500,2490,15300
20241107,143500,58857935280,2500,2495,2505,2495,5142
20241107,143400,58845079615,2500,2505,2510,2495,21754
20241107,143300,58790615290,2505,2500,2510,2495,25770
20241107,143200,58726144580,2495,2495,2500,2490,4794
20241107,143100,58714192205,2495,2490,2495,2480,14407
20241107,143000,58678405075,2490,2485,2500,2485,7598
20241107,142900,58659474465,2485,2495,2510,2485,14392
20241107,142800,58623546140,2500,2490,2510,2490,17236
20241107,142700,58580476445,2490,2505,2515,2480,43594
20241107,142600,58471680965,2505,2490,2555,2490,169179
20241107,142500,58044874375,2485,2485,2490,2470,15089
20241107,142400,58007475105,2480,2465,2485,2460,11870
20241107,142300,57978084515,2465,2465,2470,2460,7703
20241107,142200,57959114280,2465,2460,2470,2460,16561
20241107,142100,57918267440,2460,2460,2465,2455,33035
20241107,142000,57837093045,2460,2485,2485,2460,51060
20241107,141900,57711051010,2485,2485,2490,2485,8804
20241107,141800,57689148045,2490,2480,2495,2480,15732
20241107,141700,57650008475,2480,2480,2490,2475,14888
20241107,141600,57613116475,2485,2480,2485,2470,48921
20241107,141500,57491939820,2485,2485,2490,2480,43588
20241107,141400,57383667285,2485,2500,2505,2485,89977
20241107,141300,57159110005,2500,2510,2510,2500,37072
20241107,141200,57066313275,2510,2510,2515,2510,15451
20241107,141100,57027531245,2510,2515,2515,2510,4432
20241107,141000,57016404030,2510,2515,2515,2510,13897
20241107,140900,56981521755,2510,2515,2515,2510,3587
20241107,140800,56972513150,2515,2520,2525,2515,10434
20241107,140700,56946263910,2520,2520,2525,2515,2180
20241107,140600,56940776655,2520,2525,2525,2515,11377
20241107,140500,56912124815,2520,2520,2530,2520,1297
20241107,140400,56908849560,2520,2520,2530,2515,2948
20241107,140300,56901416525,2520,2515,2520,2510,3874
20241107,140200,56891674375,2510,2525,2525,2510,13230
20241107,140100,56858373895,2520,2525,2525,2520,3484
20241107,140000,56849589595,2525,2525,2525,2525,5977
20241107,135900,56834497670,2525,2530,2530,2520,22814
20241107,135800,56776868730,2525,2530,2530,2525,4512
20241107,135700,56765454475,2525,2520,2530,2515,6460
20241107,135600,56749136095,2515,2515,2520,2505,49828
20241107,135500,56624096215,2510,2520,2520,2510,34414
20241107,135400,56537603470,2525,2525,2525,2520,1810
20241107,135300,56533037975,2520,2530,2530,2520,7883
20241107,135200,56513133900,2535,2515,2535,2515,18041
20241107,135100,56467580995,2520,2520,2525,2515,32298
20241107,135000,56386193785,2525,2525,2530,2520,13254
20241107,134900,56352732285,2530,2530,2530,2525,3207
20241107,134800,56344634495,2530,2525,2530,2520,11471
20241107,134700,56315686130,2530,2520,2530,2520,9687
20241107,134600,56291208720,2520,2525,2530,2520,14268
20241107,134500,56255196570,2525,2530,2535,2525,6598
20241107,134400,56238501365,2530,2535,2535,2530,1148
20241107,134300,56235594275,2530,2525,2535,2525,9567
20241107,134200,56211407670,2525,2525,2530,2525,9973
20241107,134100,56186223700,2530,2530,2535,2525,18973
20241107,134000,56138235930,2530,2530,2535,2530,3029
20241107,133900,56130566240,2530,2530,2535,2530,13299
20241107,133800,56096912175,2535,2535,2540,2530,5867
20241107,133700,56082041860,2540,2540,2540,2535,3295
20241107,133600,56073680200,2540,2550,2550,2540,3899
20241107,133500,56063756110,2550,2545,2550,2545,3430
20241107,133400,56055010415,2545,2535,2550,2535,9820
20241107,133300,56030047145,2535,2540,2540,2530,4695
20241107,133200,56018148575,2535,2535,2540,2530,5272
20241107,133100,56004785770,2535,2540,2540,2530,9242
20241107,133000,55981398175,2535,2540,2540,2535,9939
20241107,132900,55956193735,2545,2545,2550,2535,25346
20241107,132800,55891750390,2545,2555,2560,2545,19643
20241107,132700,55841614420,2550,2555,2560,2545,23738
20241107,132600,55781052060,2555,2550,2560,2545,46374
20241107,132500,55662658465,2545,2545,2550,2540,13522
20241107,132400,55628241165,2540,2525,2545,2525,14307
20241107,132300,55591967170,2525,2530,2530,2520,14109
20241107,132200,55556346030,2530,2530,2535,2525,9098
20241107,132100,55533362205,2535,2540,2540,2525,13510
20241107,132000,55499161435,2535,2545,2545,2535,8338
20241107,131900,55477981120,2545,2555,2555,2540,25946
20241107,131800,55411894110,2550,2540,2555,2540,28995
20241107,131700,55337952480,2535,2545,2545,2535,20930
20241107,131600,55284803490,2540,2530,2550,2530,24764
20241107,131500,55221952145,2530,2520,2530,2520,9315
20241107,131400,55198408165,2520,2525,2525,2520,10442
20241107,131300,55172082560,2525,2525,2525,2520,7199
20241107,131200,55153914635,2525,2520,2525,2515,36765
20241107,131100,55061420245,2525,2520,2525,2520,21409
20241107,131000,55007449105,2520,2530,2530,2520,17904
20241107,130900,54962274995,2530,2530,2535,2525,8099
20241107,130800,54941821350,2530,2535,2535,2525,4747
20241107,130700,54929809415,2530,2520,2535,2520,11581
20241107,130600,54900549080,2525,2535,2535,2525,29390
20241107,130500,54826258705,2530,2540,2545,2530,25356
20241107,130400,54761972750,2540,2530,2545,2530,16777
20241107,130300,54719366385,2530,2535,2535,2525,18537
20241107,130200,54672461240,2525,2535,2550,2525,54669
20241107,130100,54533754135,2540,2575,2575,2535,78572
20241107,130000,54333084005,2575,2580,2580,2565,28875
20241107,125900,54258725040,2580,2580,2585,2575,43112
20241107,125800,54147478470,2580,2575,2580,2570,29776
20241107,125700,54070765620,2570,2580,2585,2560,73510
20241107,125600,53881301415,2580,2565,2580,2560,45357
20241107,125500,53764720550,2565,2565,2570,2555,28076
20241107,125400,53692780780,2565,2560,2570,2555,22010
20241107,125300,53636342000,2555,2565,2570,2555,33506
20241107,125200,53550489105,2570,2555,2570,2555,38254
20241107,125100,53452374225,2560,2550,2560,2545,33107
20241107,125000,53367768635,2545,2540,2550,2540,14378
20241107,124900,53331125605,2550,2535,2550,2535,8791
20241107,124800,53308773060,2540,2535,2540,2535,6646
20241107,124700,53291905660,2540,2540,2540,2535,2070
20241107,124600,53286650965,2535,2535,2540,2535,5297
20241107,124500,53273217145,2540,2540,2545,2535,5567
20241107,124400,53259091110,2545,2545,2545,2535,3917
20241107,124300,53249139315,2540,2545,2545,2540,1751
20241107,124200,53244689225,2540,2540,2545,2535,5386
20241107,124100,53231009545,2545,2535,2545,2535,4546
20241107,124000,53219463075,2535,2540,2540,2530,11015
20241107,123900,53191563365,2535,2530,2540,2530,10808
20241107,123800,53164186810,2535,2535,2540,2530,10568
20241107,123700,53137413080,2540,2545,2545,2535,7774
20241107,123600,53117678950,2540,2550,2550,2535,14155
20241107,123500,53081704185,2545,2555,2555,2545,5957
20241107,123400,53066520105,2550,2550,2555,2545,7031
20241107,123300,53048586740,2545,2545,2550,2540,7403
20241107,123200,53029748865,2540,2540,2550,2530,25513
20241107,123100,52964996860,2540,2555,2560,2535,31732
20241107,123000,52884330935,2560,2560,2565,2550,29106
20241107,122900,52809927340,2560,2560,2565,2550,9394
20241107,122800,52785868350,2560,2550,2560,2550,8966
20241107,122700,52762971825,2555,2565,2565,2550,13224
20241107,122600,52729130705,2565,2550,2570,2550,19208
20241107,122500,52679851035,2555,2560,2570,2545,37483
20241107,122400,52584081980,2565,2555,2565,2550,28134
20241107,122300,52512074500,2550,2545,2560,2540,23223
20241107,122200,52452862785,2540,2545,2545,2540,7558
20241107,122100,52433639510,2545,2535,2545,2530,51018
20241107,122000,52304162750,2535,2520,2535,2515,41908
20241107,121900,52198371725,2515,2530,2530,2515,37574
20241107,121800,52103733360,2530,2525,2530,2520,21818
20241107,121700,52048654700,2530,2525,2535,2525,26208
20241107,121600,51982462995,2530,2530,2540,2525,21411
20241107,121500,51928267200,2535,2530,2540,2525,23294
20241107,121400,51869295245,2530,2520,2530,2515,32588
20241107,121300,51787186460,2525,2560,2565,2510,138688
20241107,121200,51436287350,2555,2565,2565,2555,11528
20241107,121100,51406765485,2560,2560,2565,2560,11716
20241107,121000,51376746420,2565,2565,2565,2555,24140
20241107,120900,51314978340,2560,2575,2575,2560,26805
20241107,120800,51246137695,2570,2570,2580,2570,12172
20241107,120700,51214797110,2580,2550,2585,2550,44701
20241107,120600,51099765255,2555,2550,2555,2545,17288
20241107,120500,51055640595,2545,2555,2555,2545,10407
20241107,120400,51029111250,2545,2555,2555,2545,22529
20241107,120300,50971670120,2545,2555,2555,2545,28982
20241107,120200,50897835120,2550,2550,2560,2540,32167
20241107,120100,50815873520,2550,2590,2590,2535,129816
20241107,120000,50484296265,2585,2585,2590,2580,11249
20241107,115900,50455190920,2580,2585,2590,2580,19506
20241107,115800,50404758745,2580,2590,2590,2575,22650
20241107,115700,50346272830,2585,2585,2590,2580,18791
20241107,115600,50297640395,2585,2585,2590,2580,29550
20241107,115500,50221173325,2580,2575,2590,2570,29417
20241107,115400,50145256055,2580,2580,2585,2575,33757
20241107,115300,50058094035,2580,2570,2590,2565,48531
20241107,115200,49932692120,2565,2575,2575,2560,39252
20241107,115100,49832010875,2570,2565,2575,2565,9298
20241107,115000,49808106350,2570,2570,2575,2560,24523
20241107,114900,49745162010,2575,2590,2590,2565,78273
20241107,114800,49543297465,2585,2595,2595,2575,83141
20241107,114700,49328391345,2595,2570,2595,2570,98490
20241107,114600,49074036845,2575,2575,2575,2565,20236
20241107,114500,49021988020,2570,2560,2575,2555,34304
20241107,114400,48933917245,2555,2570,2575,2555,63730
20241107,114300,48770218180,2575,2560,2580,2560,76930
20241107,114200,48572393160,2565,2560,2565,2555,19658
20241107,114100,48522038615,2555,2555,2560,2550,10697
20241107,114000,48494682455,2560,2550,2560,2550,15468
20241107,113900,48455174015,2555,2560,2560,2550,11540
20241107,113800,48425703605,2560,2560,2560,2550,16954
20241107,113700,48382371370,2555,2555,2560,2555,11667
20241107,113600,48352532215,2560,2550,2560,2550,7078
20241107,113500,48334430250,2555,2560,2560,2550,8786
20241107,113400,48311993975,2555,2565,2570,2545,45149
20241107,113300,48196323075,2560,2570,2570,2560,10755
20241107,113200,48168732820,2565,2555,2570,2555,22138
20241107,113100,48111946635,2560,2560,2565,2555,4357
20241107,113000,48100793250,2560,2545,2560,2540,25343
20241107,112900,48036207175,2545,2545,2550,2545,29728
20241107,112800,47960517730,2545,2560,2575,2545,44667
20241107,112700,47846071800,2560,2555,2565,2545,84446
20241107,112600,47630622630,2560,2550,2560,2540,21383
20241107,112500,47576072120,2550,2555,2565,2540,76064
20241107,112400,47381771400,2560,2540,2570,2540,60760
20241107,112300,47226446060,2540,2535,2545,2535,21377
20241107,112200,47172209655,2535,2530,2540,2530,10320
20241107,112100,47146039190,2530,2520,2540,2520,20450
20241107,112000,47094401995,2520,2525,2530,2520,18185
20241107,111900,47048456320,2530,2535,2540,2525,24934
20241107,111800,46985373150,2535,2545,2545,2535,33944
20241107,111700,46899203810,2545,2565,2565,2535,106109
20241107,111600,46628457560,2565,2580,2580,2555,129060
20241107,111500,46297564305,2580,2505,2580,2505,185859
20241107,111400,45823185360,2505,2515,2515,2505,41799
20241107,111300,45718340240,2515,2515,2515,2510,16327
20241107,111200,45677318270,2515,2510,2520,2510,15958
20241107,111100,45637226205,2510,2525,2525,2510,31893
20241107,111000,45556949860,2525,2530,2530,2525,22829
20241107,110900,45499300170,2530,2535,2540,2530,18095
20241107,110800,45453455930,2540,2540,2540,2535,14884
20241107,110700,45415676325,2535,2530,2540,2525,35694
20241107,110600,45325207595,2525,2525,2530,2515,17547
20241107,110500,45280984640,2525,2520,2530,2515,19419
20241107,110400,45231980430,2515,2520,2525,2510,15169
20241107,110300,45193831310,2515,2515,2520,2510,30842
20241107,110200,45116293095,2520,2520,2530,2515,15473
20241107,110100,45077281065,2520,2520,2525,2515,14858
20241107,110000,45039846925,2520,2525,2525,2515,19556
20241107,105900,44990578540,2525,2525,2530,2520,13702
20241107,105800,44956023275,2520,2540,2540,2520,15899
20241107,105700,44915825390,2540,2535,2545,2530,13362
20241107,105600,44881899830,2540,2520,2540,2520,24576
20241107,105500,44819750840,2520,2530,2535,2520,57262
20241107,105400,44675149145,2530,2535,2535,2530,6411
20241107,105300,44658909445,2535,2535,2535,2525,9376
20241107,105200,44635189250,2530,2535,2535,2530,6977
20241107,105100,44617525025,2535,2525,2540,2520,34197
20241107,105000,44531104245,2525,2540,2550,2520,93791
20241107,104900,44294046650,2550,2550,2550,2535,25501
20241107,104800,44229287910,2550,2550,2555,2540,7845
20241107,104700,44209317070,2550,2565,2565,2550,7070
20241107,104600,44191243065,2565,2540,2570,2540,29217
20241107,104500,44116632625,2540,2560,2560,2540,35230
20241107,104400,44026939305,2565,2545,2565,2540,18350
20241107,104300,43980106355,2540,2540,2545,2530,62087
20241107,104200,43822754770,2540,2545,2555,2540,29583
20241107,104100,43747455195,2545,2575,2575,2535,122644
20241107,104000,43434312895,2570,2580,2585,2570,26689
20241107,103900,43365598705,2580,2565,2580,2565,21612
20241107,103800,43309982900,2570,2585,2585,2565,41515
20241107,103700,43203007805,2580,2580,2585,2570,30209
20241107,103600,43125048165,2575,2580,2585,2570,19609
20241107,103500,43074527645,2585,2560,2585,2560,33104
20241107,103400,42989185340,2565,2575,2585,2550,43094
20241107,103300,42878809870,2585,2575,2590,2565,75833
20241107,103200,42683303965,2580,2575,2580,2570,32994
20241107,103100,42598319290,2570,2570,2580,2560,66241
20241107,103000,42427837200,2575,2570,2575,2555,72034
20241107,102900,42242963220,2570,2560,2570,2555,56126
20241107,102800,42099046545,2555,2560,2565,2550,35875
20241107,102700,42007366140,2550,2530,2575,2525,125400
20241107,102600,41686992280,2530,2530,2535,2525,53048
20241107,102500,41552751440,2530,2540,2540,2520,133280
20241107,102400,41215960655,2535,2545,2550,2530,171299
20241107,102300,40781685365,2545,2565,2565,2545,73231
20241107,102200,40594473660,2560,2555,2565,2555,43575
20241107,102100,40482964520,2555,2570,2575,2555,112135
20241107,102000,40195620380,2575,2575,2585,2570,49615
20241107,101900,40067916490,2580,2570,2580,2565,35644
20241107,101800,39976225105,2570,2575,2580,2565,25778
20241107,101700,39909979015,2580,2580,2585,2570,67316
20241107,101600,39736464170,2585,2580,2590,2575,25326
20241107,101500,39671062875,2580,2565,2580,2565,35839
20241107,101400,39578993975,2565,2585,2585,2560,110058
20241107,101300,39296320865,2580,2580,2595,2575,30243
20241107,101200,39218182400,2580,2615,2620,2565,157765
20241107,101100,38809674520,2610,2600,2615,2595,135141
20241107,101000,38456983980,2600,2590,2600,2590,42485
20241107,100900,38346672740,2595,2590,2605,2580,45849
20241107,100800,38227997730,2585,2600,2605,2580,48509
20241107,100700,38102341640,2605,2580,2605,2575,56689
20241107,100600,37955520080,2580,2600,2600,2570,103688
20241107,100500,37687687730,2600,2620,2620,2595,59132
20241107,100400,37533651845,2615,2595,2640,2575,286503
20241107,100300,36785590905,2595,2555,2600,2555,168358
20241107,100200,36351072330,2555,2585,2590,2555,128029
20241107,100100,36022301715,2580,2570,2610,2570,81077
20241107,100000,35812315960,2570,2605,2605,2570,105992
20241107,095900,35538431725,2605,2610,2610,2580,74258
20241107,095800,35345758695,2610,2595,2615,2595,37278
20241107,095700,35248659790,2600,2590,2625,2590,115162
20241107,095600,34948888705,2590,2605,2620,2585,120048
20241107,095500,34636324525,2605,2630,2640,2595,254370
20241107,095400,33970552755,2630,2580,2640,2575,279241
20241107,095300,33242234685,2580,2580,2585,2555,369364
20241107,095200,32291900460,2575,2630,2695,2555,1001448
20241107,095100,29642398730,2630,2600,2630,2595,251186
20241107,095000,28984057355,2600,2605,2615,2595,130145
20241107,094900,28644824040,2610,2595,2620,2580,196794
20241107,094800,28132526320,2600,2620,2645,2580,300497
20241107,094700,27348199030,2630,2625,2635,2610,222122
20241107,094600,26766839030,2625,2670,2675,2625,340021
20241107,094500,25867623490,2670,2660,2670,2630,317388
20241107,094400,25026130510,2655,2690,2695,2655,388808
20241107,094300,23987952145,2695,2690,2700,2630,683119
20241107,094200,22161786640,2685,2600,2700,2595,945972
20241107,094100,19651446695,2595,2535,2615,2530,663346
20241107,094000,17937638315,2530,2570,2570,2510,546492
20241107,093900,16554701320,2565,2640,2650,2560,807344
20241107,093800,14456349385,2640,2630,2655,2605,408728
20241107,093700,13381144430,2665,2665,2665,2665,0
20241107,093600,13381144430,2665,2410,2665,2400,1630317
20241107,093500,9197554425,2405,2395,2410,2395,19885
20241107,093400,9149718090,2390,2395,2395,2385,22738
20241107,093300,9095411855,2395,2415,2415,2390,34853
20241107,093200,9011550710,2415,2390,2415,2390,37956
20241107,093100,8920408755,2390,2390,2400,2390,17633
20241107,093000,8878237100,2390,2400,2410,2390,59168
20241107,092900,8736195510,2400,2390,2400,2380,20481
20241107,092800,8687219155,2390,2380,2390,2370,37057
20241107,092700,8599215905,2380,2390,2390,2365,58994
20241107,092600,8459319435,2390,2400,2400,2385,40917
20241107,092500,8361403865,2395,2410,2410,2390,84070
20241107,092400,8159990170,2405,2405,2410,2390,71233
20241107,092300,7989099455,2400,2385,2410,2380,151613
20241107,092200,7625649880,2390,2370,2390,2365,31720
20241107,092100,7550306225,2365,2360,2375,2360,28274
20241107,092000,7483349160,2370,2355,2375,2345,59366
20241107,091900,7343313375,2345,2330,2355,2325,51854
20241107,091800,7222139845,2330,2365,2370,2320,128921
20241107,091700,6919862160,2365,2385,2385,2360,73888
20241107,091600,6745019865,2385,2405,2410,2370,75849
20241107,091500,6564307590,2405,2390,2415,2390,37566
20241107,091400,6473848695,2390,2395,2405,2380,87321
20241107,091300,6265203695,2400,2420,2420,2395,131396
20241107,091200,5948940635,2415,2440,2440,2415,80944
20241107,091100,5752862180,2435,2430,2440,2425,78482
20241107,091000,5561742800,2425,2415,2435,2410,63746
20241107,090900,5407239745,2410,2430,2430,2400,85481
20241107,090800,5201195425,2430,2440,2450,2395,183568
20241107,090700,4756799550,2440,2435,2480,2430,264447
20241107,090600,4106142785,2440,2425,2440,2420,78693
20241107,090500,3914955505,2425,2425,2435,2400,109708
20241107,090400,3649683335,2425,2400,2430,2395,114818
20241107,090300,3372586655,2410,2475,2475,2395,247013
20241107,090200,2770096825,2470,2450,2485,2420,280759
20241107,090100,2083225475,2445,2395,2470,2380,412308
20241107,090000,1081382260,2390,2425,2425,2370,448702