stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,204200,45178368655,2615,2615,2615,2615,113465
20241108,204100,45178368655,2615,2615,2615,2615,0
20241108,204000,45178368655,2615,2615,2615,2615,0
20241108,203900,45178368655,2615,2615,2615,2615,0
20241108,203800,45178368655,2615,2615,2615,2615,0
20241108,203700,45178368655,2615,2615,2615,2615,0
20241108,203600,45178368655,2615,2615,2615,2615,0
20241108,203500,45178368655,2615,2615,2615,2615,0
20241108,203400,45178368655,2615,2615,2615,2615,0
20241108,203300,45178368655,2615,2615,2615,2615,0
20241108,203200,45178368655,2615,2615,2615,2615,0
20241108,203100,45178368655,2615,2615,2615,2615,0
20241108,203000,45178368655,2615,2615,2615,2615,0
20241108,202900,45178368655,2615,2615,2615,2615,0
20241108,202800,45178368655,2615,2615,2615,2615,0
20241108,202700,45178368655,2615,2615,2615,2615,0
20241108,202600,45178368655,2615,2615,2615,2615,0
20241108,202500,45178368655,2615,2615,2615,2615,0
20241108,202400,45178368655,2615,2615,2615,2615,0
20241108,202300,45178368655,2615,2615,2615,2615,0
20241108,202200,45178368655,2615,2615,2615,2615,0
20241108,202100,45178368655,2615,2615,2615,2615,0
20241108,202000,45178368655,2615,2615,2615,2615,0
20241108,201900,45178368655,2615,2615,2615,2615,0
20241108,201800,45178368655,2615,2615,2615,2615,0
20241108,201700,45178368655,2615,2615,2615,2615,0
20241108,201600,45178368655,2615,2615,2615,2615,0
20241108,201500,45178368655,2615,2615,2615,2615,0
20241108,201400,45178368655,2615,2615,2615,2615,0
20241108,201300,45178368655,2615,2615,2615,2615,0
20241108,201200,45178368655,2615,2615,2615,2615,113465
20241108,201100,45178368655,2615,2615,2615,2615,0
20241108,201000,45178368655,2615,2615,2615,2615,0
20241108,200900,45178368655,2615,2615,2615,2615,0
20241108,200800,45178368655,2615,2615,2615,2615,0
20241108,200700,45178368655,2615,2615,2615,2615,0
20241108,200600,45178368655,2615,2615,2615,2615,0
20241108,200500,45178368655,2615,2615,2615,2615,0
20241108,200400,45178368655,2615,2615,2615,2615,0
20241108,200300,45178368655,2615,2615,2615,2615,0
20241108,200200,45178368655,2615,2615,2615,2615,0
20241108,200100,45178368655,2615,2615,2615,2615,0
20241108,200000,45178368655,2615,2615,2615,2615,0
20241108,195900,45178368655,2615,2615,2615,2615,0
20241108,195800,45178368655,2615,2615,2615,2615,0
20241108,195700,45178368655,2615,2615,2615,2615,0
20241108,195600,45178368655,2615,2615,2615,2615,0
20241108,195500,45178368655,2615,2615,2615,2615,0
20241108,195400,45178368655,2615,2615,2615,2615,0
20241108,195300,45178368655,2615,2615,2615,2615,0
20241108,195200,45178368655,2615,2615,2615,2615,0
20241108,195100,45178368655,2615,2615,2615,2615,0
20241108,195000,45178368655,2615,2615,2615,2615,0
20241108,194900,45178368655,2615,2615,2615,2615,0
20241108,194800,45178368655,2615,2615,2615,2615,0
20241108,194700,45178368655,2615,2615,2615,2615,0
20241108,194600,45178368655,2615,2615,2615,2615,0
20241108,194500,45178368655,2615,2615,2615,2615,0
20241108,194400,45178368655,2615,2615,2615,2615,0
20241108,194300,45178368655,2615,2615,2615,2615,0
20241108,194200,45178368655,2615,2615,2615,2615,113465
20241108,194100,45178368655,2615,2615,2615,2615,0
20241108,194000,45178368655,2615,2615,2615,2615,0
20241108,193900,45178368655,2615,2615,2615,2615,0
20241108,193800,45178368655,2615,2615,2615,2615,0
20241108,193700,45178368655,2615,2615,2615,2615,0
20241108,193600,45178368655,2615,2615,2615,2615,0
20241108,193500,45178368655,2615,2615,2615,2615,0
20241108,193400,45178368655,2615,2615,2615,2615,0
20241108,193300,45178368655,2615,2615,2615,2615,0
20241108,193200,45178368655,2615,2615,2615,2615,0
20241108,193100,45178368655,2615,2615,2615,2615,0
20241108,193000,45178368655,2615,2615,2615,2615,0
20241108,192900,45178368655,2615,2615,2615,2615,0
20241108,192800,45178368655,2615,2615,2615,2615,0
20241108,192700,45178368655,2615,2615,2615,2615,0
20241108,192600,45178368655,2615,2615,2615,2615,0
20241108,192500,45178368655,2615,2615,2615,2615,0
20241108,192400,45178368655,2615,2615,2615,2615,0
20241108,192300,45178368655,2615,2615,2615,2615,0
20241108,192200,45178368655,2615,2615,2615,2615,0
20241108,192100,45178368655,2615,2615,2615,2615,0
20241108,192000,45178368655,2615,2615,2615,2615,0
20241108,191900,45178368655,2615,2615,2615,2615,0
20241108,191800,45178368655,2615,2615,2615,2615,0
20241108,191700,45178368655,2615,2615,2615,2615,0
20241108,191600,45178368655,2615,2615,2615,2615,0
20241108,191500,45178368655,2615,2615,2615,2615,0
20241108,191400,45178368655,2615,2615,2615,2615,0
20241108,191300,45178368655,2615,2615,2615,2615,0
20241108,191200,45178368655,2615,2615,2615,2615,113465
20241108,191100,45178368655,2615,2615,2615,2615,0
20241108,191000,45178368655,2615,2615,2615,2615,0
20241108,190900,45178368655,2615,2615,2615,2615,0
20241108,190800,45178368655,2615,2615,2615,2615,0
20241108,190700,45178368655,2615,2615,2615,2615,0
20241108,190600,45178368655,2615,2615,2615,2615,0
20241108,190500,45178368655,2615,2615,2615,2615,0
20241108,190400,45178368655,2615,2615,2615,2615,0
20241108,190300,45178368655,2615,2615,2615,2615,0
20241108,190200,45178368655,2615,2615,2615,2615,0
20241108,190100,45178368655,2615,2615,2615,2615,0
20241108,190000,45178368655,2615,2615,2615,2615,0
20241108,185900,45178368655,2615,2615,2615,2615,0
20241108,185800,45178368655,2615,2615,2615,2615,0
20241108,185700,45178368655,2615,2615,2615,2615,0
20241108,185600,45178368655,2615,2615,2615,2615,0
20241108,185500,45178368655,2615,2615,2615,2615,0
20241108,185400,45178368655,2615,2615,2615,2615,0
20241108,185300,45178368655,2615,2615,2615,2615,0
20241108,185200,45178368655,2615,2615,2615,2615,0
20241108,185100,45178368655,2615,2615,2615,2615,0
20241108,185000,45178368655,2615,2615,2615,2615,0
20241108,184900,45178368655,2615,2615,2615,2615,0
20241108,184800,45178368655,2615,2615,2615,2615,0
20241108,184700,45178368655,2615,2615,2615,2615,0
20241108,184600,45178368655,2615,2615,2615,2615,0
20241108,184500,45178368655,2615,2615,2615,2615,0
20241108,184400,45178368655,2615,2615,2615,2615,0
20241108,184300,45178368655,2615,2615,2615,2615,0
20241108,184200,45178368655,2615,2615,2615,2615,113465
20241108,184100,45178368655,2615,2615,2615,2615,0
20241108,184000,45178368655,2615,2615,2615,2615,0
20241108,183900,45178368655,2615,2615,2615,2615,0
20241108,183800,45178368655,2615,2615,2615,2615,0
20241108,183700,45178368655,2615,2615,2615,2615,0
20241108,183600,45178368655,2615,2615,2615,2615,0
20241108,183500,45178368655,2615,2615,2615,2615,0
20241108,183400,45178368655,2615,2615,2615,2615,0
20241108,183300,45178368655,2615,2615,2615,2615,0
20241108,183200,45178368655,2615,2615,2615,2615,0
20241108,183100,45178368655,2615,2615,2615,2615,0
20241108,183000,45178368655,2615,2615,2615,2615,0
20241108,182900,45178368655,2615,2615,2615,2615,0
20241108,182800,45178368655,2615,2615,2615,2615,0
20241108,182700,45178368655,2615,2615,2615,2615,0
20241108,182600,45178368655,2615,2615,2615,2615,0
20241108,182500,45178368655,2615,2615,2615,2615,0
20241108,182400,45178368655,2615,2615,2615,2615,0
20241108,182300,45178368655,2615,2615,2615,2615,0
20241108,182200,45178368655,2615,2615,2615,2615,0
20241108,182100,45178368655,2615,2615,2615,2615,0
20241108,182000,45178368655,2615,2615,2615,2615,0
20241108,181900,45178368655,2615,2615,2615,2615,0
20241108,181800,45178368655,2615,2615,2615,2615,0
20241108,181700,45178368655,2615,2615,2615,2615,0
20241108,181600,45178368655,2615,2615,2615,2615,0
20241108,181500,45178368655,2615,2615,2615,2615,0
20241108,181400,45178368655,2615,2615,2615,2615,0
20241108,181300,45178368655,2615,2615,2615,2615,0
20241108,181200,45178368655,2615,2615,2615,2615,113465
20241108,181100,45178368655,2615,2615,2615,2615,0
20241108,181000,45178368655,2615,2615,2615,2615,0
20241108,180900,45178368655,2615,2615,2615,2615,0
20241108,180800,45178368655,2615,2615,2615,2615,0
20241108,180700,45178368655,2615,2615,2615,2615,0
20241108,180600,45178368655,2615,2615,2615,2615,0
20241108,180500,45178368655,2615,2615,2615,2615,0
20241108,180400,45178368655,2615,2615,2615,2615,0
20241108,180300,45178368655,2615,2615,2615,2615,0
20241108,180200,45178368655,2615,2615,2615,2615,0
20241108,180100,45178368655,2615,2615,2615,2615,0
20241108,180000,45178368655,2615,2615,2615,2615,0
20241108,175900,45178368655,2615,2615,2615,2615,0
20241108,175800,45178368655,2615,2615,2615,2615,0
20241108,175700,45178368655,2615,2615,2615,2615,0
20241108,175600,45178368655,2615,2615,2615,2615,0
20241108,175500,45178368655,2615,2615,2615,2615,0
20241108,175400,45178368655,2615,2615,2615,2615,0
20241108,175300,45178368655,2615,2615,2615,2615,0
20241108,175200,45178368655,2615,2615,2615,2615,0
20241108,175100,45178368655,2615,2615,2615,2615,0
20241108,175000,45178368655,2615,2615,2615,2615,0
20241108,174900,45178368655,2615,2615,2615,2615,0
20241108,174800,45178368655,2615,2615,2615,2615,0
20241108,174700,45178368655,2615,2615,2615,2615,0
20241108,174600,45178368655,2615,2615,2615,2615,0
20241108,174500,45178368655,2615,2615,2615,2615,0
20241108,174400,45178368655,2615,2615,2615,2615,0
20241108,174300,45178368655,2615,2615,2615,2615,0
20241108,174200,45178368655,2615,2615,2615,2615,113465
20241108,174100,45178368655,2615,2615,2615,2615,0
20241108,174000,45178368655,2615,2615,2615,2615,0
20241108,173900,45178368655,2615,2615,2615,2615,0
20241108,173800,45178368655,2615,2615,2615,2615,0
20241108,173700,45178368655,2615,2615,2615,2615,0
20241108,173600,45178368655,2615,2615,2615,2615,0
20241108,173500,45178368655,2615,2615,2615,2615,0
20241108,173400,45178368655,2615,2615,2615,2615,0
20241108,173300,45178368655,2615,2615,2615,2615,0
20241108,173200,45178368655,2615,2615,2615,2615,0
20241108,173100,45178368655,2615,2615,2615,2615,0
20241108,173000,45178368655,2615,2615,2615,2615,0
20241108,172900,45178368655,2615,2615,2615,2615,0
20241108,172800,45178368655,2615,2615,2615,2615,0
20241108,172700,45178368655,2615,2615,2615,2615,0
20241108,172600,45178368655,2615,2615,2615,2615,0
20241108,172500,45178368655,2615,2615,2615,2615,0
20241108,172400,45178368655,2615,2615,2615,2615,0
20241108,172300,45178368655,2615,2615,2615,2615,0
20241108,172200,45178368655,2615,2615,2615,2615,0
20241108,172100,45178368655,2615,2615,2615,2615,0
20241108,172000,45178368655,2615,2615,2615,2615,0
20241108,171900,45178368655,2615,2615,2615,2615,0
20241108,171800,45178368655,2615,2615,2615,2615,0
20241108,171700,45178368655,2615,2615,2615,2615,0
20241108,171600,45178368655,2615,2615,2615,2615,0
20241108,171500,45178368655,2615,2615,2615,2615,0
20241108,171400,45178368655,2615,2615,2615,2615,0
20241108,171300,45178368655,2615,2615,2615,2615,0
20241108,171200,45178368655,2615,2615,2615,2615,113465
20241108,171100,45178368655,2615,2615,2615,2615,0
20241108,171000,45178368655,2615,2615,2615,2615,0
20241108,170900,45178368655,2615,2615,2615,2615,0
20241108,170800,45178368655,2615,2615,2615,2615,0
20241108,170700,45178368655,2615,2615,2615,2615,0
20241108,170600,45178368655,2615,2615,2615,2615,0
20241108,170500,45178368655,2615,2615,2615,2615,0
20241108,170400,45178368655,2615,2615,2615,2615,0
20241108,170300,45178368655,2615,2615,2615,2615,0
20241108,170200,45178368655,2615,2615,2615,2615,0
20241108,170100,45178368655,2615,2615,2615,2615,0
20241108,170000,45178368655,2615,2615,2615,2615,0
20241108,165900,45178368655,2615,2615,2615,2615,0
20241108,165800,45178368655,2615,2615,2615,2615,0
20241108,165700,45178368655,2615,2615,2615,2615,0
20241108,165600,45178368655,2615,2615,2615,2615,0
20241108,165500,45178368655,2615,2615,2615,2615,0
20241108,165400,45178368655,2615,2615,2615,2615,0
20241108,165300,45178368655,2615,2615,2615,2615,0
20241108,165200,45178368655,2615,2615,2615,2615,0
20241108,165100,45178368655,2615,2615,2615,2615,0
20241108,165000,45178368655,2615,2615,2615,2615,0
20241108,164900,45178368655,2615,2615,2615,2615,0
20241108,164800,45178368655,2615,2615,2615,2615,0
20241108,164700,45178368655,2615,2615,2615,2615,0
20241108,164600,45178368655,2615,2615,2615,2615,0
20241108,164500,45178368655,2615,2615,2615,2615,0
20241108,164400,45178368655,2615,2615,2615,2615,0
20241108,164300,45178368655,2615,2615,2615,2615,0
20241108,164200,45178368655,2615,2615,2615,2615,113465
20241108,164100,45178368655,2615,2615,2615,2615,0
20241108,164000,45178368655,2615,2615,2615,2615,0
20241108,163900,45178368655,2615,2615,2615,2615,0
20241108,163800,45178368655,2615,2615,2615,2615,0
20241108,163700,45178368655,2615,2615,2615,2615,0
20241108,163600,45178368655,2615,2615,2615,2615,0
20241108,163500,45178368655,2615,2615,2615,2615,0
20241108,163400,45178368655,2615,2615,2615,2615,0
20241108,163300,45178368655,2615,2615,2615,2615,0
20241108,163200,45178368655,2615,2615,2615,2615,0
20241108,163100,45178368655,2615,2615,2615,2615,0
20241108,163000,45178368655,2615,2615,2615,2615,0
20241108,162900,45178368655,2615,2615,2615,2615,0
20241108,162800,45178368655,2615,2615,2615,2615,0
20241108,162700,45178368655,2615,2615,2615,2615,0
20241108,162600,45178368655,2615,2615,2615,2615,0
20241108,162500,45178368655,2615,2615,2615,2615,0
20241108,162400,45178368655,2615,2615,2615,2615,0
20241108,162300,45178368655,2615,2615,2615,2615,0
20241108,162200,45178368655,2615,2615,2615,2615,0
20241108,162100,45178368655,2615,2615,2615,2615,0
20241108,162000,45178368655,2615,2615,2615,2615,0
20241108,161900,45178368655,2615,2615,2615,2615,0
20241108,161800,45178368655,2615,2615,2615,2615,0
20241108,161700,45178368655,2615,2615,2615,2615,0
20241108,161600,45178368655,2615,2615,2615,2615,0
20241108,161500,45178368655,2615,2615,2615,2615,0
20241108,161400,45178368655,2615,2615,2615,2615,0
20241108,161300,45178368655,2615,2615,2615,2615,0
20241108,161200,45178368655,2615,2615,2615,2615,113465
20241108,161100,45178368655,2615,2615,2615,2615,0
20241108,161000,45178368655,2615,2615,2615,2615,0
20241108,160900,45178368655,2615,2615,2615,2615,0
20241108,160800,45178368655,2615,2615,2615,2615,0
20241108,160700,45178368655,2615,2615,2615,2615,0
20241108,160600,45178368655,2615,2615,2615,2615,0
20241108,160500,45178368655,2615,2615,2615,2615,0
20241108,160400,45178368655,2615,2615,2615,2615,0
20241108,160300,45178368655,2615,2615,2615,2615,0
20241108,160200,45178368655,2615,2615,2615,2615,0
20241108,160100,45178368655,2615,2615,2615,2615,0
20241108,160000,45178368655,2615,2615,2615,2615,0
20241108,155900,45178368655,2615,2615,2615,2615,0
20241108,155800,45178368655,2615,2615,2615,2615,0
20241108,155700,45178368655,2615,2615,2615,2615,0
20241108,155600,45178368655,2615,2615,2615,2615,0
20241108,155500,45178368655,2615,2615,2615,2615,0
20241108,155400,45178368655,2615,2615,2615,2615,0
20241108,155300,45178368655,2615,2615,2615,2615,0
20241108,155200,45178368655,2615,2615,2615,2615,0
20241108,155100,45178368655,2615,2615,2615,2615,0
20241108,155000,45178368655,2615,2615,2615,2615,0
20241108,154900,45178368655,2615,2615,2615,2615,0
20241108,154800,45178368655,2615,2615,2615,2615,0
20241108,154700,45178368655,2615,2615,2615,2615,0
20241108,154600,45178368655,2615,2615,2615,2615,0
20241108,154500,45178368655,2615,2615,2615,2615,0
20241108,154400,45178368655,2615,2615,2615,2615,0
20241108,154300,45178368655,2615,2615,2615,2615,0
20241108,154200,45178368655,2615,2615,2615,2615,113465
20241108,154100,45178368655,2615,2615,2615,2615,0
20241108,154000,45178368655,2615,2615,2615,2615,0
20241108,153900,45178368655,2615,2615,2615,2615,0
20241108,153800,45178368655,2615,2615,2615,2615,0
20241108,153700,45178368655,2615,2615,2615,2615,0
20241108,153600,45178368655,2615,2615,2615,2615,0
20241108,153500,45178368655,2615,2615,2615,2615,0
20241108,153400,45178368655,2615,2615,2615,2615,0
20241108,153300,45178368655,2615,2615,2615,2615,0
20241108,153200,45178368655,2615,2615,2615,2615,0
20241108,153100,45178368655,2615,2615,2615,2615,0
20241108,153000,45178368655,2615,2615,2615,2615,113465
20241108,152900,44881657680,2615,2615,2615,2615,0
20241108,152800,44881657680,2615,2615,2615,2615,0
20241108,152700,44881657680,2615,2615,2615,2615,0
20241108,152600,44881657680,2615,2615,2615,2615,0
20241108,152500,44881657680,2615,2615,2615,2615,0
20241108,152400,44881657680,2615,2615,2615,2615,0
20241108,152300,44881657680,2615,2615,2615,2615,0
20241108,152200,44881657680,2615,2615,2615,2615,0
20241108,152100,44881657680,2615,2615,2615,2615,0
20241108,152000,44881657680,2615,2615,2615,2615,0
20241108,151900,44881657680,2615,2620,2625,2610,15893
20241108,151800,44840056680,2615,2625,2625,2615,26035
20241108,151700,44771829500,2625,2630,2630,2620,17743
20241108,151600,44725272390,2625,2620,2630,2620,11686
20241108,151500,44694600995,2620,2620,2625,2615,18378
20241108,151400,44646481340,2620,2630,2630,2615,25455
20241108,151300,44579680160,2630,2625,2630,2625,5516
20241108,151200,44565187630,2625,2625,2635,2620,45084
20241108,151100,44446766010,2630,2620,2630,2620,17885
20241108,151000,44399800615,2620,2605,2635,2605,98146
20241108,150900,44142130065,2610,2610,2610,2600,20607
20241108,150800,44088424000,2605,2610,2610,2605,5604
20241108,150700,44073815100,2605,2610,2610,2605,5486
20241108,150600,44059512820,2610,2615,2615,2605,10531
20241108,150500,44032054855,2610,2610,2615,2605,14959
20241108,150400,43992998560,2610,2610,2615,2605,4976
20241108,150300,43980012630,2610,2610,2615,2605,8501
20241108,150200,43957822245,2615,2610,2615,2605,14777
20241108,150100,43919236125,2605,2620,2620,2605,16975
20241108,150000,43874876740,2615,2605,2625,2605,55403
20241108,145900,43729890490,2610,2600,2610,2600,14445
20241108,145800,43692285965,2605,2600,2605,2600,7758
20241108,145700,43672095405,2605,2610,2615,2605,10950
20241108,145600,43643543605,2610,2610,2610,2605,15742
20241108,145500,43602478260,2605,2605,2610,2600,24963
20241108,145400,43537449180,2605,2605,2610,2600,20918
20241108,145300,43482958305,2605,2595,2605,2595,7016
20241108,145200,43464694760,2600,2600,2605,2595,12517
20241108,145100,43432158810,2600,2590,2600,2590,7582
20241108,145000,43412458810,2595,2595,2595,2590,3582
20241108,144900,43403177235,2595,2595,2600,2590,5684
20241108,144800,43388425850,2595,2600,2605,2590,4994
20241108,144700,43375454980,2600,2595,2605,2590,15620
20241108,144600,43334853180,2595,2585,2595,2580,20398
20241108,144500,43281992060,2575,2580,2585,2570,17701
20241108,144400,43236359655,2580,2575,2580,2575,7464
20241108,144300,43217138770,2575,2575,2575,2575,5231
20241108,144200,43203668945,2580,2580,2580,2575,3255
20241108,144100,43195275495,2580,2580,2580,2575,6545
20241108,144000,43178392535,2575,2580,2585,2575,9481
20241108,143900,43153936065,2580,2590,2590,2580,13155
20241108,143800,43119954550,2590,2590,2590,2585,3525
20241108,143700,43110841020,2585,2590,2590,2585,1121
20241108,143600,43107939780,2585,2585,2590,2585,2915
20241108,143500,43100401360,2585,2580,2585,2580,3036
20241108,143400,43092562380,2580,2580,2585,2580,4169
20241108,143300,43081788825,2585,2580,2585,2575,5665
20241108,143200,43067173135,2580,2580,2585,2580,7241
20241108,143100,43048489475,2580,2595,2595,2580,22230
20241108,143000,42990981405,2595,2600,2605,2595,21636
20241108,142900,42934791790,2600,2595,2605,2595,4598
20241108,142800,42922841510,2600,2600,2600,2595,2624
20241108,142700,42916028610,2600,2590,2600,2590,3676
20241108,142600,42906490250,2590,2595,2595,2590,4104
20241108,142500,42895840455,2595,2595,2600,2595,21384
20241108,142400,42840332040,2595,2590,2600,2590,4072
20241108,142300,42829765320,2590,2595,2595,2590,15895
20241108,142200,42788595660,2595,2595,2595,2590,1137
20241108,142100,42785648195,2595,2595,2600,2595,2616
20241108,142000,42778858840,2595,2595,2600,2590,3539
20241108,141900,42769679265,2590,2590,2600,2590,23437
20241108,141800,42708877885,2590,2595,2595,2590,4205
20241108,141700,42697980250,2595,2600,2600,2590,6393
20241108,141600,42681407915,2600,2595,2600,2595,2904
20241108,141500,42673868865,2595,2585,2595,2585,5873
20241108,141400,42658654965,2585,2585,2585,2580,3341
20241108,141300,42650020455,2585,2585,2585,2585,3207
20241108,141200,42641730360,2585,2585,2590,2580,7246
20241108,141100,42622969390,2580,2595,2595,2580,16855
20241108,141000,42579430865,2595,2600,2600,2585,3618
20241108,140900,42570054950,2595,2600,2600,2595,2219
20241108,140800,42564290475,2600,2595,2600,2590,10147
20241108,140700,42537972180,2595,2590,2600,2585,14661
20241108,140600,42499980010,2590,2600,2605,2585,25786
20241108,140500,42433130705,2600,2605,2610,2600,5522
20241108,140400,42418746950,2600,2595,2610,2595,12137
20241108,140300,42387176155,2600,2605,2610,2595,12997
20241108,140200,42353314585,2600,2605,2610,2600,3983
20241108,140100,42342937345,2600,2620,2620,2600,14174
20241108,140000,42305951370,2615,2590,2625,2590,57757
20241108,135900,42155092215,2590,2590,2595,2590,3347
20241108,135800,42146411825,2590,2585,2595,2575,43269
20241108,135700,42034616390,2590,2590,2600,2590,11564
20241108,135600,42004646835,2590,2595,2595,2585,7667
20241108,135500,41984781905,2600,2600,2605,2600,2981
20241108,135400,41977031300,2600,2600,2605,2600,2994
20241108,135300,41969238810,2605,2605,2605,2600,1492
20241108,135200,41965355490,2605,2600,2605,2600,409
20241108,135100,41964291590,2605,2600,2605,2600,1363
20241108,135000,41960747760,2600,2600,2605,2600,7807
20241108,134900,41940443325,2600,2600,2600,2595,17764
20241108,134800,41894316840,2600,2600,2600,2595,5298
20241108,134700,41880543180,2600,2595,2605,2595,19468
20241108,134600,41829946160,2595,2600,2610,2595,9044
20241108,134500,41806428625,2605,2600,2605,2595,5536
20241108,134400,41792030740,2590,2600,2600,2590,15325
20241108,134300,41752289580,2600,2605,2610,2590,46360
20241108,134200,41632021625,2605,2610,2610,2605,2157
20241108,134100,41626400325,2610,2615,2615,2605,2817
20241108,134000,41619049480,2610,2620,2620,2605,22444
20241108,133900,41560434520,2615,2615,2620,2610,17780
20241108,133800,41513915130,2615,2610,2615,2605,21315
20241108,133700,41458251360,2610,2605,2610,2595,40381
20241108,133600,41353259955,2605,2610,2610,2600,2901
20241108,133500,41345708460,2610,2590,2610,2590,10181
20241108,133400,41319238930,2590,2590,2600,2590,1356
20241108,133300,41315719770,2600,2600,2600,2590,4705
20241108,133200,41303505715,2600,2605,2605,2595,21132
20241108,133100,41248581390,2605,2610,2615,2605,13417
20241108,133000,41213582040,2610,2595,2615,2590,49440
20241108,132900,41084723425,2595,2580,2605,2580,35259
20241108,132800,40993262280,2590,2580,2590,2580,5770
20241108,132700,40978352940,2585,2590,2590,2580,9541
20241108,132600,40953681140,2590,2595,2595,2585,27145
20241108,132500,40883381790,2595,2590,2595,2590,10024
20241108,132400,40857407345,2590,2580,2595,2580,22159
20241108,132300,40800071240,2585,2585,2590,2580,13123
20241108,132200,40766167020,2585,2580,2585,2575,14678
20241108,132100,40728283515,2580,2575,2585,2575,13000
20241108,132000,40694796150,2575,2580,2585,2575,4467
20241108,131900,40683274855,2585,2585,2590,2580,4323
20241108,131800,40672114345,2585,2585,2595,2585,13838
20241108,131700,40636293180,2585,2580,2585,2575,18935
20241108,131600,40587419820,2580,2575,2580,2570,18070
20241108,131500,40540887835,2575,2585,2585,2575,9427
20241108,131400,40516563820,2585,2585,2590,2580,5731
20241108,131300,40501765980,2585,2590,2590,2580,9357
20241108,131200,40477601375,2585,2585,2590,2580,8294
20241108,131100,40456165065,2580,2590,2595,2580,15434
20241108,131000,40416257140,2590,2585,2590,2580,13397
20241108,130900,40381661605,2585,2580,2590,2580,14612
20241108,130800,40343922460,2585,2575,2590,2575,9160
20241108,130700,40320253715,2580,2575,2590,2570,40732
20241108,130600,40215177600,2575,2575,2580,2575,13805
20241108,130500,40179620865,2580,2585,2585,2570,36702
20241108,130400,40085134840,2585,2585,2590,2575,28416
20241108,130300,40011793480,2585,2600,2605,2575,144391
20241108,130200,39638447025,2600,2605,2610,2600,20288
20241108,130100,39585696025,2605,2610,2610,2605,8688
20241108,130000,39563061515,2610,2615,2615,2605,10732
20241108,125900,39535085825,2615,2610,2615,2610,18669
20241108,125800,39486349150,2610,2615,2615,2610,7123
20241108,125700,39467735790,2615,2615,2615,2610,2501
20241108,125600,39461202520,2615,2615,2620,2615,11936
20241108,125500,39429979355,2620,2610,2620,2605,7097
20241108,125400,39411424195,2610,2600,2610,2600,10799
20241108,125300,39383311565,2600,2610,2610,2600,31634
20241108,125200,39300956805,2605,2605,2610,2605,9063
20241108,125100,39277330740,2605,2605,2620,2605,21257
20241108,125000,39221831045,2605,2610,2610,2605,35831
20241108,124900,39128479295,2610,2615,2620,2610,42121
20241108,124800,39018478010,2615,2620,2625,2615,36780
20241108,124700,38922198120,2620,2630,2630,2620,24998
20241108,124600,38856661340,2630,2625,2630,2625,12245
20241108,124500,38824507390,2625,2630,2635,2625,8114
20241108,124400,38803186600,2630,2630,2635,2630,10301
20241108,124300,38776093470,2630,2650,2650,2630,22563
20241108,124200,38716502635,2650,2655,2655,2645,21750
20241108,124100,38658823170,2650,2650,2655,2645,20677
20241108,124000,38604025390,2650,2640,2650,2640,8546
20241108,123900,38581422270,2645,2635,2645,2635,6062
20241108,123800,38565410095,2640,2640,2650,2635,17899
20241108,123700,38518144985,2645,2635,2650,2630,30518
20241108,123600,38437565965,2630,2630,2635,2625,3457
20241108,123500,38428461785,2635,2625,2635,2625,9460
20241108,123400,38403582870,2625,2630,2635,2625,20236
20241108,123300,38350369305,2630,2635,2635,2630,1971
20241108,123200,38345180800,2635,2635,2635,2630,7907
20241108,123100,38324370735,2635,2640,2645,2635,9467
20241108,123000,38299376725,2640,2630,2640,2625,14140
20241108,122900,38262135780,2630,2625,2635,2625,36201
20241108,122800,38167058780,2625,2640,2640,2625,61284
20241108,122700,38005669715,2640,2645,2645,2635,18719
20241108,122600,37956235760,2640,2660,2665,2640,39454
20241108,122500,37851544095,2660,2685,2685,2655,64359
20241108,122400,37679742035,2680,2670,2685,2660,124876
20241108,122300,37345751985,2665,2660,2670,2655,43554
20241108,122200,37229813055,2660,2655,2660,2645,27894
20241108,122100,37155752725,2650,2655,2655,2650,14660
20241108,122000,37116850825,2655,2645,2660,2645,32140
20241108,121900,37031524595,2650,2645,2650,2640,26134
20241108,121800,36962392100,2640,2635,2645,2630,8328
20241108,121700,36940413230,2630,2635,2635,2630,4056
20241108,121600,36929740495,2635,2630,2635,2625,8613
20241108,121500,36907088330,2630,2625,2635,2625,8039
20241108,121400,36885967780,2625,2640,2640,2620,13569
20241108,121300,36850300715,2640,2645,2645,2635,18351
20241108,121200,36801855680,2640,2640,2645,2640,8163
20241108,121100,36780304740,2640,2645,2660,2640,25244
20241108,121000,36713532675,2655,2645,2655,2640,26111
20241108,120900,36644349065,2645,2645,2655,2640,31026
20241108,120800,36562242165,2650,2620,2650,2620,36550
20241108,120700,36465982485,2620,2630,2630,2620,15088
20241108,120600,36426385160,2630,2625,2630,2625,9797
20241108,120500,36400647195,2625,2625,2630,2620,12049
20241108,120400,36369019305,2635,2625,2635,2620,16186
20241108,120300,36326537780,2625,2635,2635,2620,41432
20241108,120200,36217685890,2635,2640,2645,2630,14987
20241108,120100,36178134200,2640,2650,2650,2640,28857
20241108,120000,36101794880,2650,2660,2665,2645,76419
20241108,115900,35898899385,2665,2650,2665,2645,52184
20241108,115800,35760364465,2645,2645,2650,2640,14404
20241108,115700,35722258255,2645,2645,2650,2640,16636
20241108,115600,35678245615,2650,2645,2650,2640,24643
20241108,115500,35613017325,2640,2640,2645,2630,17545
20241108,115400,35566733250,2640,2630,2640,2630,8013
20241108,115300,35545626880,2635,2625,2635,2620,10789
20241108,115200,35517264030,2625,2625,2630,2620,3678
20241108,115100,35507607310,2630,2635,2635,2625,16272
20241108,115000,35464852770,2630,2635,2635,2630,4114
20241108,114900,35454027945,2635,2635,2640,2630,3860
20241108,114800,35443860075,2635,2635,2635,2630,2776
20241108,114700,35436552690,2635,2635,2635,2630,3543
20241108,114600,35427217165,2635,2630,2635,2625,4914
20241108,114500,35414292140,2630,2635,2635,2630,10445
20241108,114400,35386791635,2635,2630,2645,2630,12012
20241108,114300,35355093075,2635,2630,2635,2625,16843
20241108,114200,35310763170,2630,2625,2640,2620,26777
20241108,114100,35240289255,2625,2620,2625,2615,14085
20241108,114000,35203371865,2620,2620,2625,2620,22760
20241108,113900,35143734175,2625,2620,2625,2615,45882
20241108,113800,35023572105,2625,2635,2635,2620,33721
20241108,113700,34934968475,2630,2640,2640,2630,14316
20241108,113600,34897230720,2640,2635,2645,2635,14902
20241108,113500,34857894110,2640,2635,2640,2635,18802
20241108,113400,34808310100,2635,2625,2640,2625,12505
20241108,113300,34775405230,2625,2625,2635,2625,20723
20241108,113200,34720966705,2630,2625,2630,2620,18416
20241108,113100,34672595840,2625,2620,2630,2620,16362
20241108,113000,34629634640,2625,2640,2640,2620,56761
20241108,112900,34480555470,2635,2625,2640,2625,48350
20241108,112800,34353391140,2625,2635,2640,2625,75860
20241108,112700,34153782160,2635,2645,2650,2635,36393
20241108,112600,34057633340,2645,2645,2650,2640,25692
20241108,112500,33989706670,2645,2650,2650,2640,26511
20241108,112400,33919631190,2650,2645,2655,2640,27871
20241108,112300,33845854575,2640,2665,2665,2640,121130
20241108,112200,33525155675,2660,2665,2665,2660,11039
20241108,112100,33495780730,2665,2670,2670,2660,11524
20241108,112000,33465067410,2665,2665,2675,2665,15834
20241108,111900,33422826150,2670,2665,2670,2655,21214
20241108,111800,33366369035,2660,2685,2685,2660,53670
20241108,111700,33223198125,2680,2685,2685,2680,17398
20241108,111600,33176557225,2685,2670,2685,2670,33384
20241108,111500,33087151975,2675,2665,2675,2665,26720
20241108,111400,33015851840,2665,2665,2675,2665,20811
20241108,111300,32960252710,2670,2660,2670,2660,28559
20241108,111200,32884182480,2665,2675,2680,2660,34799
20241108,111100,32791303175,2670,2675,2680,2670,14306
20241108,111000,32753067130,2675,2665,2690,2660,52444
20241108,110900,32612874130,2665,2670,2675,2660,55099
20241108,110800,32466064665,2675,2670,2675,2665,25746
20241108,110700,32397305475,2665,2660,2670,2650,70168
20241108,110600,32210837330,2665,2690,2695,2655,160489
20241108,110500,31782429245,2695,2695,2700,2685,21263
20241108,110400,31725235380,2690,2695,2700,2685,52484
20241108,110300,31583963965,2690,2715,2720,2685,85170
20241108,110200,31353329315,2720,2715,2720,2710,46570
20241108,110100,31226944105,2720,2710,2725,2705,85044
20241108,110000,30995857595,2705,2695,2710,2685,63153
20241108,105900,30825559635,2700,2680,2700,2680,37847
20241108,105800,30723833875,2680,2700,2705,2680,60380
20241108,105700,30561286500,2695,2690,2705,2685,47770
20241108,105600,30432510840,2685,2705,2710,2680,97291
20241108,105500,30170513635,2705,2715,2720,2700,72173
20241108,105400,29975027905,2710,2705,2725,2700,89890
20241108,105300,29731061110,2705,2710,2735,2695,158487
20241108,105200,29301132090,2715,2725,2725,2705,82425
20241108,105100,29077365005,2720,2710,2725,2695,112440
20241108,105000,28772231890,2705,2710,2720,2690,141191
20241108,104900,28390608310,2710,2715,2715,2695,162499
20241108,104800,27951071145,2715,2725,2740,2710,242297
20241108,104700,27290212195,2720,2675,2740,2675,473230
20241108,104600,26003883810,2675,2650,2685,2650,217720
20241108,104500,25424212205,2650,2645,2650,2635,50321
20241108,104400,25291290380,2645,2635,2650,2635,37792
20241108,104300,25191351530,2635,2640,2660,2635,123667
20241108,104200,24864446205,2645,2650,2660,2640,157669
20241108,104100,24446706260,2650,2675,2675,2650,129548
20241108,104000,24102481675,2675,2670,2675,2655,109728
20241108,103900,23809938250,2675,2675,2690,2660,153985
20241108,103800,23398398615,2675,2695,2700,2660,234471
20241108,103700,22770346240,2695,2715,2725,2690,214545
20241108,103600,22189736010,2715,2720,2745,2710,316880
20241108,103500,21325024250,2720,2720,2740,2710,341951
20241108,103400,20392389075,2720,2690,2735,2685,495683
20241108,103300,19044227850,2690,2710,2720,2685,497978
20241108,103200,17697748150,2710,2710,2710,2710,0
20241108,103100,17697748150,2710,2710,2710,2710,0
20241108,103000,17697748150,2710,2685,2710,2680,395370
20241108,102900,16630059680,2680,2660,2700,2660,314280
20241108,102800,15785529700,2660,2665,2680,2660,192970
20241108,102700,15269724825,2665,2675,2680,2655,215996
20241108,102600,14693376185,2675,2645,2685,2640,425321
20241108,102500,13560157250,2650,2630,2655,2615,330360
20241108,102400,12689321585,2630,2580,2630,2575,130007
20241108,102300,12350275635,2580,2570,2580,2570,8933
20241108,102200,12327269645,2570,2570,2575,2565,16910
20241108,102100,12283870905,2565,2570,2570,2565,14079
20241108,102000,12247750410,2570,2570,2575,2565,29244
20241108,101900,12172649120,2575,2575,2575,2570,15228
20241108,101800,12133447225,2580,2575,2580,2570,6275
20241108,101700,12117286680,2570,2580,2585,2570,13400
20241108,101600,12082781505,2580,2575,2585,2570,13016
20241108,101500,12049229615,2575,2570,2585,2570,13758
20241108,101400,12013765185,2575,2570,2580,2565,14387
20241108,101300,11976790730,2565,2565,2570,2560,21161
20241108,101200,11922530210,2570,2575,2575,2565,25464
20241108,101100,11857084770,2575,2580,2590,2575,20569
20241108,101000,11804016960,2580,2590,2590,2575,34784
20241108,100900,11714264095,2590,2605,2610,2590,79820
20241108,100800,11506831100,2610,2610,2610,2605,25354
20241108,100700,11440674995,2605,2610,2610,2595,55078
20241108,100600,11297163885,2605,2595,2610,2590,54538
20241108,100500,11155377000,2595,2570,2595,2570,48111
20241108,100400,11031083035,2575,2570,2585,2565,30004
20241108,100300,10953865380,2565,2565,2570,2565,5191
20241108,100200,10940533785,2570,2575,2575,2565,14836
20241108,100100,10902433695,2570,2570,2575,2565,22888
20241108,100000,10843640005,2575,2575,2580,2570,12519
20241108,095900,10811410685,2580,2590,2590,2570,48177
20241108,095800,10686989070,2590,2580,2595,2580,19205
20241108,095700,10637280980,2590,2575,2590,2575,20514
20241108,095600,10584260175,2575,2575,2580,2575,19834
20241108,095500,10533162810,2575,2565,2585,2565,17738
20241108,095400,10487451730,2565,2565,2575,2560,12515
20241108,095300,10455318160,2570,2565,2575,2560,79820
20241108,095200,10250660225,2570,2565,2575,2565,21274
20241108,095100,10195946555,2570,2570,2575,2565,27737
20241108,095000,10124701380,2570,2575,2580,2565,36880
20241108,094900,10029935645,2575,2560,2585,2560,66270
20241108,094800,9859571160,2560,2595,2600,2560,118036
20241108,094700,9555796680,2590,2605,2615,2590,57108
20241108,094600,9407023900,2605,2610,2615,2600,60557
20241108,094500,9248975770,2605,2585,2610,2585,42546
20241108,094400,9138397685,2590,2590,2595,2580,47175
20241108,094300,9016448775,2595,2605,2605,2590,46808
20241108,094200,8894956150,2600,2605,2610,2600,43115
20241108,094100,8782762230,2600,2600,2615,2600,43352
20241108,094000,8669769860,2605,2615,2620,2600,46604
20241108,093900,8548329930,2610,2595,2625,2595,113461
20241108,093800,8251961505,2590,2585,2600,2580,59100
20241108,093700,8098873940,2585,2585,2590,2575,75138
20241108,093600,7904827925,2585,2600,2605,2585,43673
20241108,093500,7791482955,2600,2600,2615,2595,48406
20241108,093400,7665417445,2600,2620,2620,2600,73863
20241108,093300,7472772925,2620,2620,2635,2605,146027
20241108,093200,7090283710,2620,2640,2645,2615,176122
20241108,093100,6627007555,2635,2615,2645,2605,283408
20241108,093000,5882403550,2620,2625,2625,2595,184360
20241108,092900,5401339545,2620,2570,2635,2560,564437
20241108,092800,3928943290,2570,2540,2575,2535,113233
20241108,092700,3639303170,2535,2520,2540,2520,27659
20241108,092600,3569295495,2520,2520,2520,2510,14808
20241108,092500,3532052565,2520,2520,2525,2520,12065
20241108,092400,3501624655,2520,2520,2520,2510,24282
20241108,092300,3440641665,2520,2520,2520,2510,3689
20241108,092200,3431365920,2520,2515,2520,2510,8693
20241108,092100,3409519235,2510,2515,2515,2500,32454
20241108,092000,3328151955,2515,2520,2520,2500,54838
20241108,091900,3190684335,2520,2525,2530,2515,23642
20241108,091800,3131071690,2530,2515,2530,2505,28733
20241108,091700,3058777980,2515,2525,2525,2510,36508
20241108,091600,2966840915,2525,2525,2530,2505,38885
20241108,091500,2868769680,2525,2560,2560,2500,178752
20241108,091400,2416232125,2560,2550,2565,2515,180638
20241108,091300,1956820285,2550,2525,2555,2510,150144
20241108,091200,1576586480,2525,2460,2530,2460,110264
20241108,091100,1300497615,2460,2460,2460,2450,7650
20241108,091000,1281709300,2465,2455,2465,2450,14748
20241108,090900,1245516915,2455,2455,2455,2440,25565
20241108,090800,1182925625,2455,2445,2460,2435,24333
20241108,090700,1123307060,2445,2435,2455,2430,18491
20241108,090600,1078161615,2435,2430,2445,2425,13144
20241108,090500,1046116905,2430,2450,2450,2420,36936
20241108,090400,956384445,2440,2435,2445,2425,61744
20241108,090300,806080645,2435,2450,2455,2430,28709
20241108,090200,736056060,2450,2440,2455,2430,42468
20241108,090100,632228920,2430,2435,2445,2405,70657
20241108,090000,461311360,2435,2465,2480,2410,181723