stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,204100,161594056145,3395,3395,3395,3395,112415
20241111,204000,161594056145,3395,3395,3395,3395,0
20241111,203900,161594056145,3395,3395,3395,3395,0
20241111,203800,161594056145,3395,3395,3395,3395,0
20241111,203700,161594056145,3395,3395,3395,3395,0
20241111,203600,161594056145,3395,3395,3395,3395,0
20241111,203500,161594056145,3395,3395,3395,3395,0
20241111,203400,161594056145,3395,3395,3395,3395,0
20241111,203300,161594056145,3395,3395,3395,3395,0
20241111,203200,161594056145,3395,3395,3395,3395,0
20241111,203100,161594056145,3395,3395,3395,3395,0
20241111,203000,161594056145,3395,3395,3395,3395,0
20241111,202900,161594056145,3395,3395,3395,3395,0
20241111,202800,161594056145,3395,3395,3395,3395,0
20241111,202700,161594056145,3395,3395,3395,3395,0
20241111,202600,161594056145,3395,3395,3395,3395,0
20241111,202500,161594056145,3395,3395,3395,3395,0
20241111,202400,161594056145,3395,3395,3395,3395,0
20241111,202300,161594056145,3395,3395,3395,3395,0
20241111,202200,161594056145,3395,3395,3395,3395,0
20241111,202100,161594056145,3395,3395,3395,3395,0
20241111,202000,161594056145,3395,3395,3395,3395,0
20241111,201900,161594056145,3395,3395,3395,3395,0
20241111,201800,161594056145,3395,3395,3395,3395,0
20241111,201700,161594056145,3395,3395,3395,3395,0
20241111,201600,161594056145,3395,3395,3395,3395,0
20241111,201500,161594056145,3395,3395,3395,3395,0
20241111,201400,161594056145,3395,3395,3395,3395,0
20241111,201300,161594056145,3395,3395,3395,3395,0
20241111,201200,161594056145,3395,3395,3395,3395,0
20241111,201100,161594056145,3395,3395,3395,3395,112415
20241111,201000,161594056145,3395,3395,3395,3395,0
20241111,200900,161594056145,3395,3395,3395,3395,0
20241111,200800,161594056145,3395,3395,3395,3395,0
20241111,200700,161594056145,3395,3395,3395,3395,0
20241111,200600,161594056145,3395,3395,3395,3395,0
20241111,200500,161594056145,3395,3395,3395,3395,0
20241111,200400,161594056145,3395,3395,3395,3395,0
20241111,200300,161594056145,3395,3395,3395,3395,0
20241111,200200,161594056145,3395,3395,3395,3395,0
20241111,200100,161594056145,3395,3395,3395,3395,0
20241111,200000,161594056145,3395,3395,3395,3395,0
20241111,195900,161594056145,3395,3395,3395,3395,0
20241111,195800,161594056145,3395,3395,3395,3395,0
20241111,195700,161594056145,3395,3395,3395,3395,0
20241111,195600,161594056145,3395,3395,3395,3395,0
20241111,195500,161594056145,3395,3395,3395,3395,0
20241111,195400,161594056145,3395,3395,3395,3395,0
20241111,195300,161594056145,3395,3395,3395,3395,0
20241111,195200,161594056145,3395,3395,3395,3395,0
20241111,195100,161594056145,3395,3395,3395,3395,0
20241111,195000,161594056145,3395,3395,3395,3395,0
20241111,194900,161594056145,3395,3395,3395,3395,0
20241111,194800,161594056145,3395,3395,3395,3395,0
20241111,194700,161594056145,3395,3395,3395,3395,0
20241111,194600,161594056145,3395,3395,3395,3395,0
20241111,194500,161594056145,3395,3395,3395,3395,0
20241111,194400,161594056145,3395,3395,3395,3395,0
20241111,194300,161594056145,3395,3395,3395,3395,0
20241111,194200,161594056145,3395,3395,3395,3395,0
20241111,194100,161594056145,3395,3395,3395,3395,112415
20241111,194000,161594056145,3395,3395,3395,3395,0
20241111,193900,161594056145,3395,3395,3395,3395,0
20241111,193800,161594056145,3395,3395,3395,3395,0
20241111,193700,161594056145,3395,3395,3395,3395,0
20241111,193600,161594056145,3395,3395,3395,3395,0
20241111,193500,161594056145,3395,3395,3395,3395,0
20241111,193400,161594056145,3395,3395,3395,3395,0
20241111,193300,161594056145,3395,3395,3395,3395,0
20241111,193200,161594056145,3395,3395,3395,3395,0
20241111,193100,161594056145,3395,3395,3395,3395,0
20241111,193000,161594056145,3395,3395,3395,3395,0
20241111,192900,161594056145,3395,3395,3395,3395,0
20241111,192800,161594056145,3395,3395,3395,3395,0
20241111,192700,161594056145,3395,3395,3395,3395,0
20241111,192600,161594056145,3395,3395,3395,3395,0
20241111,192500,161594056145,3395,3395,3395,3395,0
20241111,192400,161594056145,3395,3395,3395,3395,0
20241111,192300,161594056145,3395,3395,3395,3395,0
20241111,192200,161594056145,3395,3395,3395,3395,0
20241111,192100,161594056145,3395,3395,3395,3395,0
20241111,192000,161594056145,3395,3395,3395,3395,0
20241111,191900,161594056145,3395,3395,3395,3395,0
20241111,191800,161594056145,3395,3395,3395,3395,0
20241111,191700,161594056145,3395,3395,3395,3395,0
20241111,191600,161594056145,3395,3395,3395,3395,0
20241111,191500,161594056145,3395,3395,3395,3395,0
20241111,191400,161594056145,3395,3395,3395,3395,0
20241111,191300,161594056145,3395,3395,3395,3395,0
20241111,191200,161594056145,3395,3395,3395,3395,0
20241111,191100,161594056145,3395,3395,3395,3395,112415
20241111,191000,161594056145,3395,3395,3395,3395,0
20241111,190900,161594056145,3395,3395,3395,3395,0
20241111,190800,161594056145,3395,3395,3395,3395,0
20241111,190700,161594056145,3395,3395,3395,3395,0
20241111,190600,161594056145,3395,3395,3395,3395,0
20241111,190500,161594056145,3395,3395,3395,3395,0
20241111,190400,161594056145,3395,3395,3395,3395,0
20241111,190300,161594056145,3395,3395,3395,3395,0
20241111,190200,161594056145,3395,3395,3395,3395,0
20241111,190100,161594056145,3395,3395,3395,3395,0
20241111,190000,161594056145,3395,3395,3395,3395,0
20241111,185900,161594056145,3395,3395,3395,3395,0
20241111,185800,161594056145,3395,3395,3395,3395,0
20241111,185700,161594056145,3395,3395,3395,3395,0
20241111,185600,161594056145,3395,3395,3395,3395,0
20241111,185500,161594056145,3395,3395,3395,3395,0
20241111,185400,161594056145,3395,3395,3395,3395,0
20241111,185300,161594056145,3395,3395,3395,3395,0
20241111,185200,161594056145,3395,3395,3395,3395,0
20241111,185100,161594056145,3395,3395,3395,3395,0
20241111,185000,161594056145,3395,3395,3395,3395,0
20241111,184900,161594056145,3395,3395,3395,3395,0
20241111,184800,161594056145,3395,3395,3395,3395,0
20241111,184700,161594056145,3395,3395,3395,3395,0
20241111,184600,161594056145,3395,3395,3395,3395,0
20241111,184500,161594056145,3395,3395,3395,3395,0
20241111,184400,161594056145,3395,3395,3395,3395,0
20241111,184300,161594056145,3395,3395,3395,3395,0
20241111,184200,161594056145,3395,3395,3395,3395,0
20241111,184100,161594056145,3395,3395,3395,3395,112415
20241111,184000,161594056145,3395,3395,3395,3395,0
20241111,183900,161594056145,3395,3395,3395,3395,0
20241111,183800,161594056145,3395,3395,3395,3395,0
20241111,183700,161594056145,3395,3395,3395,3395,0
20241111,183600,161594056145,3395,3395,3395,3395,0
20241111,183500,161594056145,3395,3395,3395,3395,0
20241111,183400,161594056145,3395,3395,3395,3395,0
20241111,183300,161594056145,3395,3395,3395,3395,0
20241111,183200,161594056145,3395,3395,3395,3395,0
20241111,183100,161594056145,3395,3395,3395,3395,0
20241111,183000,161594056145,3395,3395,3395,3395,0
20241111,182900,161594056145,3395,3395,3395,3395,0
20241111,182800,161594056145,3395,3395,3395,3395,0
20241111,182700,161594056145,3395,3395,3395,3395,0
20241111,182600,161594056145,3395,3395,3395,3395,0
20241111,182500,161594056145,3395,3395,3395,3395,0
20241111,182400,161594056145,3395,3395,3395,3395,0
20241111,182300,161594056145,3395,3395,3395,3395,0
20241111,182200,161594056145,3395,3395,3395,3395,0
20241111,182100,161594056145,3395,3395,3395,3395,0
20241111,182000,161594056145,3395,3395,3395,3395,0
20241111,181900,161594056145,3395,3395,3395,3395,0
20241111,181800,161594056145,3395,3395,3395,3395,0
20241111,181700,161594056145,3395,3395,3395,3395,0
20241111,181600,161594056145,3395,3395,3395,3395,0
20241111,181500,161594056145,3395,3395,3395,3395,0
20241111,181400,161594056145,3395,3395,3395,3395,0
20241111,181300,161594056145,3395,3395,3395,3395,0
20241111,181200,161594056145,3395,3395,3395,3395,0
20241111,181100,161594056145,3395,3395,3395,3395,112415
20241111,181000,161594056145,3395,3395,3395,3395,0
20241111,180900,161594056145,3395,3395,3395,3395,0
20241111,180800,161594056145,3395,3395,3395,3395,0
20241111,180700,161594056145,3395,3395,3395,3395,0
20241111,180600,161594056145,3395,3395,3395,3395,0
20241111,180500,161594056145,3395,3395,3395,3395,0
20241111,180400,161594056145,3395,3395,3395,3395,0
20241111,180300,161594056145,3395,3395,3395,3395,0
20241111,180200,161594056145,3395,3395,3395,3395,0
20241111,180100,161594056145,3395,3395,3395,3395,0
20241111,180000,161594056145,3395,3395,3395,3395,0
20241111,175900,161594056145,3395,3395,3395,3395,0
20241111,175800,161594056145,3395,3395,3395,3395,0
20241111,175700,161594056145,3395,3395,3395,3395,0
20241111,175600,161594056145,3395,3395,3395,3395,0
20241111,175500,161594056145,3395,3395,3395,3395,0
20241111,175400,161594056145,3395,3395,3395,3395,0
20241111,175300,161594056145,3395,3395,3395,3395,0
20241111,175200,161594056145,3395,3395,3395,3395,0
20241111,175100,161594056145,3395,3395,3395,3395,0
20241111,175000,161594056145,3395,3395,3395,3395,0
20241111,174900,161594056145,3395,3395,3395,3395,0
20241111,174800,161594056145,3395,3395,3395,3395,0
20241111,174700,161594056145,3395,3395,3395,3395,0
20241111,174600,161594056145,3395,3395,3395,3395,0
20241111,174500,161594056145,3395,3395,3395,3395,0
20241111,174400,161594056145,3395,3395,3395,3395,0
20241111,174300,161594056145,3395,3395,3395,3395,0
20241111,174200,161594056145,3395,3395,3395,3395,0
20241111,174100,161594056145,3395,3395,3395,3395,112415
20241111,174000,161594056145,3395,3395,3395,3395,0
20241111,173900,161594056145,3395,3395,3395,3395,0
20241111,173800,161594056145,3395,3395,3395,3395,0
20241111,173700,161594056145,3395,3395,3395,3395,0
20241111,173600,161594056145,3395,3395,3395,3395,0
20241111,173500,161594056145,3395,3395,3395,3395,0
20241111,173400,161594056145,3395,3395,3395,3395,0
20241111,173300,161594056145,3395,3395,3395,3395,0
20241111,173200,161594056145,3395,3395,3395,3395,0
20241111,173100,161594056145,3395,3395,3395,3395,0
20241111,173000,161594056145,3395,3395,3395,3395,0
20241111,172900,161594056145,3395,3395,3395,3395,0
20241111,172800,161594056145,3395,3395,3395,3395,0
20241111,172700,161594056145,3395,3395,3395,3395,0
20241111,172600,161594056145,3395,3395,3395,3395,0
20241111,172500,161594056145,3395,3395,3395,3395,0
20241111,172400,161594056145,3395,3395,3395,3395,0
20241111,172300,161594056145,3395,3395,3395,3395,0
20241111,172200,161594056145,3395,3395,3395,3395,0
20241111,172100,161594056145,3395,3395,3395,3395,0
20241111,172000,161594056145,3395,3395,3395,3395,0
20241111,171900,161594056145,3395,3395,3395,3395,0
20241111,171800,161594056145,3395,3395,3395,3395,0
20241111,171700,161594056145,3395,3395,3395,3395,0
20241111,171600,161594056145,3395,3395,3395,3395,0
20241111,171500,161594056145,3395,3395,3395,3395,0
20241111,171400,161594056145,3395,3395,3395,3395,0
20241111,171300,161594056145,3395,3395,3395,3395,0
20241111,171200,161594056145,3395,3395,3395,3395,0
20241111,171100,161594056145,3395,3395,3395,3395,112415
20241111,171000,161594056145,3395,3395,3395,3395,0
20241111,170900,161594056145,3395,3395,3395,3395,0
20241111,170800,161594056145,3395,3395,3395,3395,0
20241111,170700,161594056145,3395,3395,3395,3395,0
20241111,170600,161594056145,3395,3395,3395,3395,0
20241111,170500,161594056145,3395,3395,3395,3395,0
20241111,170400,161594056145,3395,3395,3395,3395,0
20241111,170300,161594056145,3395,3395,3395,3395,0
20241111,170200,161594056145,3395,3395,3395,3395,0
20241111,170100,161594056145,3395,3395,3395,3395,0
20241111,170000,161594056145,3395,3395,3395,3395,0
20241111,165900,161594056145,3395,3395,3395,3395,0
20241111,165800,161594056145,3395,3395,3395,3395,0
20241111,165700,161594056145,3395,3395,3395,3395,0
20241111,165600,161594056145,3395,3395,3395,3395,0
20241111,165500,161594056145,3395,3395,3395,3395,0
20241111,165400,161594056145,3395,3395,3395,3395,0
20241111,165300,161594056145,3395,3395,3395,3395,0
20241111,165200,161594056145,3395,3395,3395,3395,0
20241111,165100,161594056145,3395,3395,3395,3395,0
20241111,165000,161594056145,3395,3395,3395,3395,0
20241111,164900,161594056145,3395,3395,3395,3395,0
20241111,164800,161594056145,3395,3395,3395,3395,0
20241111,164700,161594056145,3395,3395,3395,3395,0
20241111,164600,161594056145,3395,3395,3395,3395,0
20241111,164500,161594056145,3395,3395,3395,3395,0
20241111,164400,161594056145,3395,3395,3395,3395,0
20241111,164300,161594056145,3395,3395,3395,3395,0
20241111,164200,161594056145,3395,3395,3395,3395,0
20241111,164100,161594056145,3395,3395,3395,3395,112415
20241111,164000,161594056145,3395,3395,3395,3395,0
20241111,163900,161594056145,3395,3395,3395,3395,0
20241111,163800,161594056145,3395,3395,3395,3395,0
20241111,163700,161594056145,3395,3395,3395,3395,0
20241111,163600,161594056145,3395,3395,3395,3395,0
20241111,163500,161594056145,3395,3395,3395,3395,0
20241111,163400,161594056145,3395,3395,3395,3395,0
20241111,163300,161594056145,3395,3395,3395,3395,0
20241111,163200,161594056145,3395,3395,3395,3395,0
20241111,163100,161594056145,3395,3395,3395,3395,0
20241111,163000,161594056145,3395,3395,3395,3395,0
20241111,162900,161594056145,3395,3395,3395,3395,0
20241111,162800,161594056145,3395,3395,3395,3395,0
20241111,162700,161594056145,3395,3395,3395,3395,0
20241111,162600,161594056145,3395,3395,3395,3395,0
20241111,162500,161594056145,3395,3395,3395,3395,0
20241111,162400,161594056145,3395,3395,3395,3395,0
20241111,162300,161594056145,3395,3395,3395,3395,0
20241111,162200,161594056145,3395,3395,3395,3395,0
20241111,162100,161594056145,3395,3395,3395,3395,0
20241111,162000,161594056145,3395,3395,3395,3395,0
20241111,161900,161594056145,3395,3395,3395,3395,0
20241111,161800,161594056145,3395,3395,3395,3395,0
20241111,161700,161594056145,3395,3395,3395,3395,0
20241111,161600,161594056145,3395,3395,3395,3395,0
20241111,161500,161594056145,3395,3395,3395,3395,0
20241111,161400,161594056145,3395,3395,3395,3395,0
20241111,161300,161594056145,3395,3395,3395,3395,0
20241111,161200,161594056145,3395,3395,3395,3395,0
20241111,161100,161594056145,3395,3395,3395,3395,112415
20241111,161000,161594056145,3395,3395,3395,3395,0
20241111,160900,161594056145,3395,3395,3395,3395,0
20241111,160800,161594056145,3395,3395,3395,3395,0
20241111,160700,161594056145,3395,3395,3395,3395,0
20241111,160600,161594056145,3395,3395,3395,3395,0
20241111,160500,161594056145,3395,3395,3395,3395,0
20241111,160400,161594056145,3395,3395,3395,3395,0
20241111,160300,161594056145,3395,3395,3395,3395,0
20241111,160200,161594056145,3395,3395,3395,3395,0
20241111,160100,161594056145,3395,3395,3395,3395,0
20241111,160000,161594056145,3395,3395,3395,3395,0
20241111,155900,161594056145,3395,3395,3395,3395,0
20241111,155800,161594056145,3395,3395,3395,3395,0
20241111,155700,161594056145,3395,3395,3395,3395,0
20241111,155600,161594056145,3395,3395,3395,3395,0
20241111,155500,161594056145,3395,3395,3395,3395,0
20241111,155400,161594056145,3395,3395,3395,3395,0
20241111,155300,161594056145,3395,3395,3395,3395,0
20241111,155200,161594056145,3395,3395,3395,3395,0
20241111,155100,161594056145,3395,3395,3395,3395,0
20241111,155000,161594056145,3395,3395,3395,3395,0
20241111,154900,161594056145,3395,3395,3395,3395,0
20241111,154800,161594056145,3395,3395,3395,3395,0
20241111,154700,161594056145,3395,3395,3395,3395,0
20241111,154600,161594056145,3395,3395,3395,3395,0
20241111,154500,161594056145,3395,3395,3395,3395,0
20241111,154400,161594056145,3395,3395,3395,3395,0
20241111,154300,161594056145,3395,3395,3395,3395,0
20241111,154200,161594056145,3395,3395,3395,3395,0
20241111,154100,161594056145,3395,3395,3395,3395,112415
20241111,154000,161594056145,3395,3395,3395,3395,0
20241111,153900,161594056145,3395,3395,3395,3395,0
20241111,153800,161594056145,3395,3395,3395,3395,0
20241111,153700,161594056145,3395,3395,3395,3395,0
20241111,153600,161594056145,3395,3395,3395,3395,0
20241111,153500,161594056145,3395,3395,3395,3395,0
20241111,153400,161594056145,3395,3395,3395,3395,0
20241111,153300,161594056145,3395,3395,3395,3395,0
20241111,153200,161594056145,3395,3395,3395,3395,0
20241111,153100,161594056145,3395,3395,3395,3395,0
20241111,153000,161594056145,3395,3395,3395,3395,112415
20241111,152900,161212407220,3395,3395,3395,3395,0
20241111,152800,161212407220,3395,3395,3395,3395,0
20241111,152700,161212407220,3395,3395,3395,3395,0
20241111,152600,161212407220,3395,3395,3395,3395,0
20241111,152500,161212407220,3395,3395,3395,3395,0
20241111,152400,161212407220,3395,3395,3395,3395,0
20241111,152300,161212407220,3395,3395,3395,3395,0
20241111,152200,161212407220,3395,3395,3395,3395,0
20241111,152100,161212407220,3395,3395,3395,3395,0
20241111,152000,161212407220,3395,3395,3395,3395,0
20241111,151900,161212407220,3395,3395,3395,3395,5467
20241111,151800,161193846755,3395,3395,3395,3395,3418
20241111,151700,161182242645,3395,3395,3395,3395,14903
20241111,151600,161131646960,3395,3395,3395,3395,20376
20241111,151500,161062470440,3395,3395,3395,3395,29299
20241111,151400,160963000335,3395,3395,3395,3395,13985
20241111,151300,160915521260,3395,3395,3395,3395,80551
20241111,151200,160642050615,3395,3395,3395,3395,41490
20241111,151100,160501192065,3395,3395,3395,3395,43143
20241111,151000,160354721580,3395,3395,3395,3395,85695
20241111,150900,160063787055,3395,3395,3395,3395,183233
20241111,150800,159441711020,3395,3285,3395,3285,2331711
20241111,150700,151583208325,3290,3295,3300,3280,410046
20241111,150600,150234173940,3295,3220,3300,3220,657787
20241111,150500,148080728655,3215,3225,3225,3200,197633
20241111,150400,147445785490,3220,3230,3245,3220,72336
20241111,150300,147211837770,3230,3240,3245,3225,64865
20241111,150200,147002246265,3245,3235,3260,3230,212108
20241111,150100,146313538275,3235,3230,3235,3215,177953
20241111,150000,145740144645,3225,3240,3250,3225,114338
20241111,145900,145370508780,3245,3215,3255,3215,400183
20241111,145800,144073596575,3210,3215,3220,3200,101300
20241111,145700,143748495600,3215,3215,3230,3205,113205
20241111,145600,143384551935,3215,3230,3240,3210,206467
20241111,145500,142718096485,3230,3240,3245,3215,188493
20241111,145400,142109315950,3235,3210,3245,3200,310375
20241111,145300,141106486140,3205,3230,3230,3200,143674
20241111,145200,140644154380,3230,3215,3240,3215,399917
20241111,145100,139353630515,3215,3160,3230,3160,700861
20241111,145000,137105534045,3160,3165,3165,3155,74281
20241111,144900,136870717820,3165,3150,3165,3150,137248
20241111,144800,136437035365,3150,3125,3150,3125,60226
20241111,144700,136248007985,3130,3155,3155,3125,104836
20241111,144600,135919278060,3155,3160,3160,3145,47182
20241111,144500,135770479115,3155,3140,3160,3140,20310
20241111,144400,135706539210,3140,3155,3160,3135,81881
20241111,144300,135448820400,3155,3165,3165,3150,158435
20241111,144200,134948164345,3165,3155,3165,3140,94696
20241111,144100,134649512800,3155,3135,3155,3130,71948
20241111,144000,134423448790,3135,3140,3140,3120,73730
20241111,143900,134192532160,3135,3140,3150,3135,133490
20241111,143800,133772893730,3135,3125,3145,3120,196433
20241111,143700,133157190030,3125,3105,3130,3105,138624
20241111,143600,132724399110,3110,3100,3115,3100,28883
20241111,143500,132634577395,3100,3100,3110,3090,75628
20241111,143400,132400237240,3105,3105,3115,3100,58090
20241111,143300,132219760215,3110,3115,3120,3090,118599
20241111,143200,131851972260,3115,3125,3125,3095,178672
20241111,143100,131297283640,3125,3110,3125,3100,204548
20241111,143000,130661025465,3110,3150,3155,3105,317705
20241111,142900,129669420380,3155,3155,3155,3145,32122
20241111,142800,129568233680,3155,3150,3165,3145,126508
20241111,142700,129168962235,3155,3150,3160,3135,57008
20241111,142600,128989669860,3145,3140,3155,3135,68854
20241111,142500,128772906930,3145,3150,3150,3135,56134
20241111,142400,128596414440,3150,3135,3155,3125,177025
20241111,142300,128041251735,3140,3145,3150,3135,161250
20241111,142200,127535105115,3140,3165,3165,3135,275453
20241111,142100,126668850195,3165,3165,3175,3160,86284
20241111,142000,126395607005,3165,3170,3175,3155,170315
20241111,141900,125856682650,3175,3180,3180,3165,135641
20241111,141800,125426567970,3175,3215,3220,3165,464115
20241111,141700,123947487320,3215,3210,3220,3205,77873
20241111,141600,123697224720,3210,3240,3250,3210,198495
20241111,141500,123056514790,3245,3235,3250,3230,76271
20241111,141400,122809283205,3235,3230,3240,3230,58785
20241111,141300,122619193350,3235,3230,3235,3215,80608
20241111,141200,122359136670,3230,3220,3240,3220,77884
20241111,141100,122107475990,3220,3230,3245,3220,89940
20241111,141000,121817312845,3230,3245,3250,3230,63515
20241111,140900,121611647225,3240,3250,3255,3240,42117
20241111,140800,121474858420,3245,3255,3260,3245,116043
20241111,140700,121097152610,3255,3240,3255,3215,136178
20241111,140600,120657032785,3240,3240,3250,3230,101242
20241111,140500,120328986420,3245,3230,3245,3225,92959
20241111,140400,120027997415,3225,3245,3265,3225,262041
20241111,140300,119179303660,3250,3260,3275,3245,225082
20241111,140200,118446296720,3255,3275,3315,3255,662131
20241111,140100,116267426640,3275,3285,3300,3260,223783
20241111,140000,115532444485,3290,3285,3295,3265,270178
20241111,135900,114644845995,3285,3265,3285,3255,153067
20241111,135800,114143958120,3260,3280,3285,3245,196968
20241111,135700,113501337340,3285,3260,3290,3260,165211
20241111,135600,112960566845,3260,3290,3295,3250,278063
20241111,135500,112050869810,3295,3290,3300,3275,208188
20241111,135400,111366572820,3290,3290,3300,3275,321204
20241111,135300,110311272475,3285,3235,3295,3230,464217
20241111,135200,108793028505,3235,3230,3250,3225,128238
20241111,135100,108378334075,3230,3260,3265,3220,309730
20241111,135000,107374844555,3260,3175,3260,3165,398182
20241111,134900,106093807110,3175,3185,3190,3175,84051
20241111,134800,105826565450,3185,3195,3200,3180,60991
20241111,134700,105632105140,3190,3210,3215,3190,84175
20241111,134600,105362643735,3215,3195,3220,3190,281578
20241111,134500,104459150430,3195,3185,3195,3170,138701
20241111,134400,104017731895,3180,3175,3195,3165,174011
20241111,134300,103463921920,3180,3175,3185,3160,149101
20241111,134200,102990230420,3175,3205,3205,3165,482080
20241111,134100,101456713705,3205,3205,3215,3200,130704
20241111,134000,101037342690,3210,3230,3235,3200,262510
20241111,133900,100194022465,3225,3240,3250,3215,249940
20241111,133800,99386600750,3235,3235,3280,3230,437092
20241111,133700,97966485295,3235,3235,3250,3220,283221
20241111,133600,97049954190,3230,3225,3240,3205,268275
20241111,133500,96185629130,3230,3215,3235,3210,461364
20241111,133400,94698702990,3215,3200,3220,3180,499771
20241111,133300,93098593225,3200,3165,3200,3150,247027
20241111,133200,92314946085,3165,3180,3195,3155,369877
20241111,133100,91139466285,3180,3180,3185,3150,404542
20241111,133000,89855431040,3175,3175,3175,3175,0
20241111,132900,89855431040,3175,3150,3175,3145,401510
20241111,132800,88583468665,3145,3135,3150,3125,109544
20241111,132700,88239669405,3140,3135,3150,3125,178828
20241111,132600,87678821140,3140,3130,3150,3120,250686
20241111,132500,86892721925,3135,3155,3155,3125,377199
20241111,132400,85708280610,3155,3125,3155,3120,592635
20241111,132300,83850636235,3125,3090,3130,3075,538221
20241111,132200,82180339985,3090,3050,3095,3040,350636
20241111,132100,81102398820,3050,3035,3060,3025,123805
20241111,132000,80725550925,3035,2995,3045,2995,122013
20241111,131900,80355899880,2995,3010,3020,2995,82047
20241111,131800,80109022090,3005,3025,3050,3005,168165
20241111,131700,79599426365,3020,2990,3030,2990,132843
20241111,131600,79199191800,2990,3000,3005,2990,134995
20241111,131500,78794578605,3000,3015,3015,2985,257809
20241111,131400,78022178245,3015,3050,3055,3010,237178
20241111,131300,77303808200,3050,3050,3065,3035,131343
20241111,131200,76903437155,3050,3075,3080,3050,137571
20241111,131100,76481770485,3075,3020,3085,3020,295320
20241111,131000,75578061385,3020,3020,3050,3020,112381
20241111,130900,75237423270,3020,3035,3040,3020,129741
20241111,130800,74844759975,3030,3035,3060,3025,262822
20241111,130700,74046535250,3035,3060,3065,3020,331978
20241111,130600,73036943415,3060,3080,3085,3050,261964
20241111,130500,72234225650,3080,3045,3085,3025,487295
20241111,130400,70747924330,3045,3025,3075,3020,653722
20241111,130300,68756206365,3030,2960,3030,2960,744767
20241111,130200,66521438530,2965,2935,2965,2925,110877
20241111,130100,66194547745,2925,2940,2950,2925,110843
20241111,130000,65868854805,2940,2960,2965,2935,75346
20241111,125900,65646626720,2960,2965,2965,2950,77799
20241111,125800,65416497610,2965,2940,2975,2935,230799
20241111,125700,64732278980,2940,2950,2975,2940,279337
20241111,125600,63905966020,2945,2950,2965,2935,266265
20241111,125500,63119980840,2955,2910,2955,2910,379374
20241111,125400,62006061060,2915,2885,2920,2885,146395
20241111,125300,61580409610,2880,2875,2885,2875,20249
20241111,125200,61522096105,2875,2875,2880,2870,18820
20241111,125100,61467992045,2880,2885,2885,2870,14007
20241111,125000,61427709195,2880,2890,2890,2880,14545
20241111,124900,61385766120,2885,2895,2905,2885,80055
20241111,124800,61154059835,2900,2875,2900,2875,38087
20241111,124700,61043885865,2880,2875,2880,2865,22346
20241111,124600,60979744845,2870,2880,2885,2870,23208
20241111,124500,60913066545,2885,2875,2885,2870,15789
20241111,124400,60867582620,2870,2900,2900,2870,83581
20241111,124300,60626922810,2900,2895,2905,2890,75819
20241111,124200,60407377780,2900,2910,2920,2890,223795
20241111,124100,59757338260,2910,2880,2915,2870,154468
20241111,124000,59310029635,2880,2870,2880,2865,52040
20241111,123900,59160508125,2870,2845,2870,2835,27829
20241111,123800,59081153125,2845,2840,2845,2840,4798
20241111,123700,59067519775,2845,2845,2845,2840,11051
20241111,123600,59036083595,2845,2840,2855,2840,38738
20241111,123500,58925732865,2840,2835,2840,2830,29024
20241111,123400,58843432910,2835,2845,2850,2835,45728
20241111,123300,58713589835,2845,2855,2855,2845,32933
20241111,123200,58619761905,2855,2860,2860,2850,15692
20241111,123100,58574971670,2860,2865,2870,2860,11708
20241111,123000,58541439020,2870,2860,2870,2855,28055
20241111,122900,58461256455,2865,2885,2885,2865,43315
20241111,122800,58336680345,2885,2875,2885,2875,13241
20241111,122700,58298518595,2880,2880,2885,2875,21476
20241111,122600,58236668295,2880,2880,2880,2865,43055
20241111,122500,58112909500,2875,2875,2885,2875,80171
20241111,122400,57882087450,2880,2870,2885,2870,83611
20241111,122300,57641437465,2870,2855,2875,2855,46962
20241111,122200,57506826610,2860,2845,2860,2845,7271
20241111,122100,57486106840,2845,2860,2860,2845,20765
20241111,122000,57426869330,2860,2845,2860,2845,49564
20241111,121900,57285407370,2845,2840,2850,2830,23756
20241111,121800,57217942520,2840,2825,2840,2825,17525
20241111,121700,57168358845,2825,2835,2840,2825,17424
20241111,121600,57119028265,2835,2840,2845,2835,18712
20241111,121500,57065901010,2845,2840,2845,2835,12934
20241111,121400,57029163310,2840,2840,2850,2840,68158
20241111,121300,56835351855,2835,2830,2845,2830,31440
20241111,121200,56746105430,2830,2830,2835,2825,13937
20241111,121100,56706637130,2830,2830,2835,2825,12011
20241111,121000,56672653135,2830,2835,2840,2815,90753
20241111,120900,56416191885,2830,2825,2835,2825,15957
20241111,120800,56371027360,2830,2820,2830,2820,14410
20241111,120700,56330287710,2825,2825,2830,2820,16669
20241111,120600,56283202945,2825,2825,2830,2820,14595
20241111,120500,56241979935,2825,2815,2830,2815,25645
20241111,120400,56169563065,2820,2820,2825,2815,16564
20241111,120300,56122876280,2820,2815,2820,2810,18789
20241111,120200,56070008320,2815,2810,2820,2805,34338
20241111,120100,55973443335,2805,2805,2815,2795,91956
20241111,120000,55715838110,2805,2835,2835,2805,79946
20241111,115900,55490972545,2835,2830,2835,2820,42897
20241111,115800,55369698810,2825,2810,2830,2810,25526
20241111,115700,55297720435,2810,2815,2820,2810,42299
20241111,115600,55178704815,2815,2830,2830,2810,56017
20241111,115500,55020949260,2825,2825,2835,2820,84005
20241111,115400,54783765290,2825,2830,2835,2825,26854
20241111,115300,54707819090,2830,2825,2845,2825,68883
20241111,115200,54512916880,2825,2850,2855,2825,102988
20241111,115100,54220353830,2850,2855,2860,2845,39681
20241111,115000,54107095700,2850,2835,2855,2830,62292
20241111,114900,53930001450,2830,2850,2855,2825,144367
20241111,114800,53520568400,2850,2870,2870,2840,147828
20241111,114700,53099083115,2870,2870,2870,2860,34479
20241111,114600,53000337295,2870,2865,2880,2865,41738
20241111,114500,52880640445,2865,2885,2885,2865,28547
20241111,114400,52798631815,2885,2880,2885,2875,26852
20241111,114300,52721329660,2880,2880,2885,2875,34463
20241111,114200,52622089185,2880,2890,2890,2880,19244
20241111,114100,52566628250,2885,2890,2890,2885,9259
20241111,114000,52539899710,2890,2875,2890,2870,58997
20241111,113900,52370132040,2880,2880,2885,2870,30632
20241111,113800,52281998025,2875,2885,2890,2875,54040
20241111,113700,52126369315,2885,2895,2895,2885,27647
20241111,113600,52046552670,2895,2880,2895,2880,76333
20241111,113500,51826097895,2880,2865,2880,2860,70797
20241111,113400,51622765835,2865,2875,2890,2865,117722
20241111,113300,51284490190,2875,2905,2910,2870,143234
20241111,113200,50870944905,2905,2910,2915,2895,104914
20241111,113100,50566460055,2905,2925,2925,2905,50364
20241111,113000,50419704930,2920,2935,2935,2910,65314
20241111,112900,50228994645,2935,2925,2935,2920,45736
20241111,112800,50095041405,2920,2935,2945,2920,58389
20241111,112700,49923820115,2930,2960,2960,2925,72570
20241111,112600,49710527220,2960,2925,2960,2920,104106
20241111,112500,49404247880,2925,2925,2930,2915,53648
20241111,112400,49247668520,2925,2930,2960,2920,189443
20241111,112300,48690175065,2925,2930,2950,2925,86314
20241111,112200,48436542105,2935,2910,2945,2910,110359
20241111,112100,48113134255,2915,2905,2920,2900,59273
20241111,112000,47940565430,2905,2920,2935,2895,103486
20241111,111900,47639169075,2920,2920,2920,2900,104018
20241111,111800,47336836575,2915,2920,2925,2905,77279
20241111,111700,47111867060,2920,2950,2955,2905,127139
20241111,111600,46740010625,2950,2930,2970,2910,189602
20241111,111500,46183457260,2930,2915,2935,2910,112997
20241111,111400,45853356025,2920,2940,2945,2905,303434
20241111,111300,44965853110,2940,2975,2975,2940,294086
20241111,111200,44096958935,2970,2960,2980,2955,442253
20241111,111100,42783116290,2965,2925,2975,2915,797561
20241111,111000,40432170435,2925,2915,2925,2890,307179
20241111,110900,39538416025,2915,2860,2920,2860,290188
20241111,110800,38697591980,2865,2860,2865,2855,10553
20241111,110700,38667385550,2855,2855,2865,2855,26259
20241111,110600,38592325815,2860,2870,2870,2850,59142
20241111,110500,38423267190,2865,2865,2870,2860,28531
20241111,110400,38341505485,2860,2865,2870,2855,18353
20241111,110300,38288975485,2860,2850,2865,2850,23020
20241111,110200,38223251850,2855,2850,2865,2850,36669
20241111,110100,38118616835,2850,2855,2860,2850,36711
20241111,110000,38013906935,2855,2870,2885,2850,176829
20241111,105900,37507170200,2875,2895,2920,2870,281257
20241111,105800,36692168295,2890,2865,2895,2860,144285
20241111,105700,36277074890,2860,2855,2865,2850,57459
20241111,105600,36112843835,2855,2855,2860,2845,22267
20241111,105500,36049351710,2855,2865,2875,2845,104390
20241111,105400,35750812570,2860,2875,2875,2850,77879
20241111,105300,35527771770,2875,2855,2885,2855,130826
20241111,105200,35152255550,2855,2845,2860,2840,30528
20241111,105100,35065221690,2850,2840,2855,2835,60789
20241111,105000,34892026040,2835,2845,2850,2830,127903
20241111,104900,34529014715,2845,2850,2860,2845,77412
20241111,104800,34308230550,2850,2880,2880,2840,258497
20241111,104700,33570687625,2880,2885,2890,2870,82569
20241111,104600,33333057260,2885,2880,2895,2875,109862
20241111,104500,33016174720,2880,2860,2895,2855,192285
20241111,104400,32462323335,2855,2865,2875,2855,81110
20241111,104300,32230170140,2860,2875,2880,2850,195199
20241111,104200,31671745730,2880,2895,2895,2870,91546
20241111,104100,31408620890,2895,2910,2910,2870,216179
20241111,104000,30784412540,2905,2880,2920,2875,388264
20241111,103900,29656822780,2875,2880,2890,2870,162603
20241111,103800,29189495755,2880,2880,2895,2865,165282
20241111,103700,28713670155,2875,2885,2890,2870,205699
20241111,103600,28121477505,2885,2905,2905,2875,238202
20241111,103500,27433025035,2900,2930,2940,2890,450541
20241111,103400,26120878605,2935,2895,2935,2880,749461
20241111,103300,23936714045,2895,2895,2910,2855,558772
20241111,103200,22327291705,2895,2890,2920,2800,1302527
20241111,103100,18596680895,2865,2865,2865,2865,0
20241111,103000,18596680895,2865,2840,2865,2835,349274
20241111,102900,17599947475,2835,2700,2860,2700,1039435
20241111,102800,14692758240,2700,2710,2710,2700,8465
20241111,102700,14669850045,2710,2720,2720,2710,8767
20241111,102600,14646055730,2720,2725,2725,2715,8131
20241111,102500,14623938440,2725,2710,2730,2710,41924
20241111,102400,14509866935,2710,2715,2730,2710,29791
20241111,102300,14428897855,2710,2700,2715,2695,19787
20241111,102200,14375329980,2705,2700,2705,2685,40521
20241111,102100,14266081375,2705,2685,2705,2685,11909
20241111,102000,14233952895,2685,2695,2700,2685,55016
20241111,101900,14086013150,2695,2710,2710,2695,19577
20241111,101800,14033150470,2700,2715,2720,2695,80436
20241111,101700,13815554105,2720,2730,2735,2705,84679
20241111,101600,13585575130,2730,2750,2765,2715,157245
20241111,101500,13154402435,2745,2795,2795,2740,227922
20241111,101400,12522487960,2790,2735,2795,2735,231254
20241111,101300,11880610800,2740,2750,2750,2730,13927
20241111,101200,11842431870,2750,2760,2760,2745,7674
20241111,101100,11821318655,2760,2735,2760,2735,60043
20241111,101000,11656263240,2745,2750,2750,2730,43220
20241111,100900,11537854430,2745,2740,2750,2740,21003
20241111,100800,11480181740,2740,2750,2760,2740,19088
20241111,100700,11427658095,2755,2740,2760,2730,41376
20241111,100600,11314389375,2740,2730,2750,2730,35547
20241111,100500,11216947970,2735,2755,2755,2730,56328
20241111,100400,11062605895,2750,2760,2765,2750,16023
20241111,100300,11018419510,2755,2765,2765,2750,39446
20241111,100200,10909598670,2760,2765,2770,2760,62786
20241111,100100,10736028760,2760,2750,2780,2740,105909
20241111,100000,10443012070,2745,2725,2755,2725,36089
20241111,095900,10344086995,2730,2760,2760,2730,65253
20241111,095800,10165231905,2755,2760,2770,2750,67898
20241111,095700,9977708805,2765,2750,2775,2750,100993
20241111,095600,9698766610,2750,2760,2765,2735,86832
20241111,095500,9460152925,2765,2755,2765,2745,71326
20241111,095400,9263659825,2760,2745,2760,2730,124499
20241111,095300,8921325535,2745,2735,2750,2730,77536
20241111,095200,8709001600,2730,2720,2750,2710,95296
20241111,095100,8448628650,2715,2690,2730,2690,100555
20241111,095000,8176029595,2690,2695,2695,2690,13268
20241111,094900,8140325195,2695,2675,2695,2675,36654
20241111,094800,8041949690,2680,2690,2690,2670,57157
20241111,094700,7888825385,2690,2700,2710,2690,48466
20241111,094600,7758129150,2695,2705,2705,2690,93960
20241111,094500,7504891315,2705,2725,2725,2700,28092
20241111,094400,7428682840,2725,2715,2725,2700,73234
20241111,094300,7229985740,2720,2735,2735,2710,134361
20241111,094200,6864300375,2730,2745,2775,2730,381204
20241111,094100,5816642285,2750,2700,2765,2700,368247
20241111,094000,4809957595,2700,2675,2710,2670,92899
20241111,093900,4559888550,2670,2670,2680,2660,43368
20241111,093800,4444267180,2665,2675,2675,2665,11291
20241111,093700,4414137790,2675,2665,2675,2665,20268
20241111,093600,4360106290,2670,2685,2685,2665,44466
20241111,093500,4241279795,2685,2690,2690,2680,15642
20241111,093400,4199326665,2685,2695,2695,2685,52808
20241111,093300,4057327065,2690,2680,2695,2680,24217
20241111,093200,3992309385,2685,2670,2685,2670,22476
20241111,093100,3932095225,2675,2685,2690,2670,66018
20241111,093000,3755118235,2680,2670,2680,2665,48055
20241111,092900,3626545180,2665,2660,2670,2660,21620
20241111,092800,3568909745,2660,2665,2670,2660,28516
20241111,092700,3492972365,2665,2675,2675,2665,41307
20241111,092600,3382749765,2675,2680,2685,2675,51821
20241111,092500,3243819490,2680,2675,2685,2665,48936
20241111,092400,3112909705,2680,2655,2695,2650,213232
20241111,092300,2542751805,2655,2650,2655,2645,20172
20241111,092200,2489265955,2650,2655,2660,2640,37610
20241111,092100,2389547720,2650,2645,2655,2640,43111
20241111,092000,2275352120,2645,2645,2645,2640,10931
20241111,091900,2246460825,2645,2650,2650,2635,17750
20241111,091800,2199581395,2650,2620,2650,2615,29413
20241111,091700,2122175785,2620,2620,2620,2615,6635
20241111,091600,2104809470,2620,2625,2635,2615,24168
20241111,091500,2041408500,2625,2620,2625,2615,12823
20241111,091400,2007813340,2620,2630,2630,2615,19447
20241111,091300,1956826385,2630,2630,2635,2625,14685
20241111,091200,1918209850,2635,2650,2650,2635,66700
20241111,091100,1741848995,2645,2615,2650,2615,54533
20241111,091000,1597842260,2615,2630,2635,2615,28396
20241111,090900,1523302350,2625,2610,2630,2610,32917
20241111,090800,1436983985,2610,2620,2625,2610,15110
20241111,090700,1397442795,2615,2605,2625,2600,28946
20241111,090600,1321724480,2605,2600,2615,2600,16976
20241111,090500,1277516950,2600,2620,2625,2595,54971
20241111,090400,1134176910,2625,2615,2630,2615,29006
20241111,090300,1058180855,2620,2620,2625,2605,52453
20241111,090200,920980275,2625,2630,2650,2620,53182
20241111,090100,781167825,2635,2620,2660,2620,102913
20241111,090000,510437255,2625,2605,2630,2590,172366