stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,204000,28731902840,3350,3350,3350,3350,245252
20241113,203900,28731902840,3350,3350,3350,3350,0
20241113,203800,28731902840,3350,3350,3350,3350,0
20241113,203700,28731902840,3350,3350,3350,3350,0
20241113,203600,28731902840,3350,3350,3350,3350,0
20241113,203500,28731902840,3350,3350,3350,3350,0
20241113,203400,28731902840,3350,3350,3350,3350,0
20241113,203300,28731902840,3350,3350,3350,3350,0
20241113,203200,28731902840,3350,3350,3350,3350,0
20241113,203100,28731902840,3350,3350,3350,3350,0
20241113,203000,28731902840,3350,3350,3350,3350,0
20241113,202900,28731902840,3350,3350,3350,3350,0
20241113,202800,28731902840,3350,3350,3350,3350,0
20241113,202700,28731902840,3350,3350,3350,3350,0
20241113,202600,28731902840,3350,3350,3350,3350,0
20241113,202500,28731902840,3350,3350,3350,3350,0
20241113,202400,28731902840,3350,3350,3350,3350,0
20241113,202300,28731902840,3350,3350,3350,3350,0
20241113,202200,28731902840,3350,3350,3350,3350,0
20241113,202100,28731902840,3350,3350,3350,3350,0
20241113,202000,28731902840,3350,3350,3350,3350,0
20241113,201900,28731902840,3350,3350,3350,3350,0
20241113,201800,28731902840,3350,3350,3350,3350,0
20241113,201700,28731902840,3350,3350,3350,3350,0
20241113,201600,28731902840,3350,3350,3350,3350,0
20241113,201500,28731902840,3350,3350,3350,3350,0
20241113,201400,28731902840,3350,3350,3350,3350,0
20241113,201300,28731902840,3350,3350,3350,3350,0
20241113,201200,28731902840,3350,3350,3350,3350,0
20241113,201100,28731902840,3350,3350,3350,3350,0
20241113,201000,28731902840,3350,3350,3350,3350,245252
20241113,200900,28731902840,3350,3350,3350,3350,0
20241113,200800,28731902840,3350,3350,3350,3350,0
20241113,200700,28731902840,3350,3350,3350,3350,0
20241113,200600,28731902840,3350,3350,3350,3350,0
20241113,200500,28731902840,3350,3350,3350,3350,0
20241113,200400,28731902840,3350,3350,3350,3350,0
20241113,200300,28731902840,3350,3350,3350,3350,0
20241113,200200,28731902840,3350,3350,3350,3350,0
20241113,200100,28731902840,3350,3350,3350,3350,0
20241113,200000,28731902840,3350,3350,3350,3350,0
20241113,195900,28731902840,3350,3350,3350,3350,0
20241113,195800,28731902840,3350,3350,3350,3350,0
20241113,195700,28731902840,3350,3350,3350,3350,0
20241113,195600,28731902840,3350,3350,3350,3350,0
20241113,195500,28731902840,3350,3350,3350,3350,0
20241113,195400,28731902840,3350,3350,3350,3350,0
20241113,195300,28731902840,3350,3350,3350,3350,0
20241113,195200,28731902840,3350,3350,3350,3350,0
20241113,195100,28731902840,3350,3350,3350,3350,0
20241113,195000,28731902840,3350,3350,3350,3350,0
20241113,194900,28731902840,3350,3350,3350,3350,0
20241113,194800,28731902840,3350,3350,3350,3350,0
20241113,194700,28731902840,3350,3350,3350,3350,0
20241113,194600,28731902840,3350,3350,3350,3350,0
20241113,194500,28731902840,3350,3350,3350,3350,0
20241113,194400,28731902840,3350,3350,3350,3350,0
20241113,194300,28731902840,3350,3350,3350,3350,0
20241113,194200,28731902840,3350,3350,3350,3350,0
20241113,194100,28731902840,3350,3350,3350,3350,0
20241113,194000,28731902840,3350,3350,3350,3350,245252
20241113,193900,28731902840,3350,3350,3350,3350,0
20241113,193800,28731902840,3350,3350,3350,3350,0
20241113,193700,28731902840,3350,3350,3350,3350,0
20241113,193600,28731902840,3350,3350,3350,3350,0
20241113,193500,28731902840,3350,3350,3350,3350,0
20241113,193400,28731902840,3350,3350,3350,3350,0
20241113,193300,28731902840,3350,3350,3350,3350,0
20241113,193200,28731902840,3350,3350,3350,3350,0
20241113,193100,28731902840,3350,3350,3350,3350,0
20241113,193000,28731902840,3350,3350,3350,3350,0
20241113,192900,28731902840,3350,3350,3350,3350,0
20241113,192800,28731902840,3350,3350,3350,3350,0
20241113,192700,28731902840,3350,3350,3350,3350,0
20241113,192600,28731902840,3350,3350,3350,3350,0
20241113,192500,28731902840,3350,3350,3350,3350,0
20241113,192400,28731902840,3350,3350,3350,3350,0
20241113,192300,28731902840,3350,3350,3350,3350,0
20241113,192200,28731902840,3350,3350,3350,3350,0
20241113,192100,28731902840,3350,3350,3350,3350,0
20241113,192000,28731902840,3350,3350,3350,3350,0
20241113,191900,28731902840,3350,3350,3350,3350,0
20241113,191800,28731902840,3350,3350,3350,3350,0
20241113,191700,28731902840,3350,3350,3350,3350,0
20241113,191600,28731902840,3350,3350,3350,3350,0
20241113,191500,28731902840,3350,3350,3350,3350,0
20241113,191400,28731902840,3350,3350,3350,3350,0
20241113,191300,28731902840,3350,3350,3350,3350,0
20241113,191200,28731902840,3350,3350,3350,3350,0
20241113,191100,28731902840,3350,3350,3350,3350,0
20241113,191000,28731902840,3350,3350,3350,3350,245252
20241113,190900,28731902840,3350,3350,3350,3350,0
20241113,190800,28731902840,3350,3350,3350,3350,0
20241113,190700,28731902840,3350,3350,3350,3350,0
20241113,190600,28731902840,3350,3350,3350,3350,0
20241113,190500,28731902840,3350,3350,3350,3350,0
20241113,190400,28731902840,3350,3350,3350,3350,0
20241113,190300,28731902840,3350,3350,3350,3350,0
20241113,190200,28731902840,3350,3350,3350,3350,0
20241113,190100,28731902840,3350,3350,3350,3350,0
20241113,190000,28731902840,3350,3350,3350,3350,0
20241113,185900,28731902840,3350,3350,3350,3350,0
20241113,185800,28731902840,3350,3350,3350,3350,0
20241113,185700,28731902840,3350,3350,3350,3350,0
20241113,185600,28731902840,3350,3350,3350,3350,0
20241113,185500,28731902840,3350,3350,3350,3350,0
20241113,185400,28731902840,3350,3350,3350,3350,0
20241113,185300,28731902840,3350,3350,3350,3350,0
20241113,185200,28731902840,3350,3350,3350,3350,0
20241113,185100,28731902840,3350,3350,3350,3350,0
20241113,185000,28731902840,3350,3350,3350,3350,0
20241113,184900,28731902840,3350,3350,3350,3350,0
20241113,184800,28731902840,3350,3350,3350,3350,0
20241113,184700,28731902840,3350,3350,3350,3350,0
20241113,184600,28731902840,3350,3350,3350,3350,0
20241113,184500,28731902840,3350,3350,3350,3350,0
20241113,184400,28731902840,3350,3350,3350,3350,0
20241113,184300,28731902840,3350,3350,3350,3350,0
20241113,184200,28731902840,3350,3350,3350,3350,0
20241113,184100,28731902840,3350,3350,3350,3350,0
20241113,184000,28731902840,3350,3350,3350,3350,245252
20241113,183900,28731902840,3350,3350,3350,3350,0
20241113,183800,28731902840,3350,3350,3350,3350,0
20241113,183700,28731902840,3350,3350,3350,3350,0
20241113,183600,28731902840,3350,3350,3350,3350,0
20241113,183500,28731902840,3350,3350,3350,3350,0
20241113,183400,28731902840,3350,3350,3350,3350,0
20241113,183300,28731902840,3350,3350,3350,3350,0
20241113,183200,28731902840,3350,3350,3350,3350,0
20241113,183100,28731902840,3350,3350,3350,3350,0
20241113,183000,28731902840,3350,3350,3350,3350,0
20241113,182900,28731902840,3350,3350,3350,3350,0
20241113,182800,28731902840,3350,3350,3350,3350,0
20241113,182700,28731902840,3350,3350,3350,3350,0
20241113,182600,28731902840,3350,3350,3350,3350,0
20241113,182500,28731902840,3350,3350,3350,3350,0
20241113,182400,28731902840,3350,3350,3350,3350,0
20241113,182300,28731902840,3350,3350,3350,3350,0
20241113,182200,28731902840,3350,3350,3350,3350,0
20241113,182100,28731902840,3350,3350,3350,3350,0
20241113,182000,28731902840,3350,3350,3350,3350,0
20241113,181900,28731902840,3350,3350,3350,3350,0
20241113,181800,28731902840,3350,3350,3350,3350,0
20241113,181700,28731902840,3350,3350,3350,3350,0
20241113,181600,28731902840,3350,3350,3350,3350,0
20241113,181500,28731902840,3350,3350,3350,3350,0
20241113,181400,28731902840,3350,3350,3350,3350,0
20241113,181300,28731902840,3350,3350,3350,3350,0
20241113,181200,28731902840,3350,3350,3350,3350,0
20241113,181100,28731902840,3350,3350,3350,3350,0
20241113,181000,28731902840,3350,3350,3350,3350,245252
20241113,180900,28731902840,3350,3350,3350,3350,0
20241113,180800,28731902840,3350,3350,3350,3350,0
20241113,180700,28731902840,3350,3350,3350,3350,0
20241113,180600,28731902840,3350,3350,3350,3350,0
20241113,180500,28731902840,3350,3350,3350,3350,0
20241113,180400,28731902840,3350,3350,3350,3350,0
20241113,180300,28731902840,3350,3350,3350,3350,0
20241113,180200,28731902840,3350,3350,3350,3350,0
20241113,180100,28731902840,3350,3350,3350,3350,0
20241113,180000,28731902840,3350,3350,3350,3350,0
20241113,175900,28731902840,3350,3350,3350,3350,0
20241113,175800,28731902840,3350,3350,3350,3350,0
20241113,175700,28731902840,3350,3350,3350,3350,0
20241113,175600,28731902840,3350,3350,3350,3350,0
20241113,175500,28731902840,3350,3350,3350,3350,0
20241113,175400,28731902840,3350,3350,3350,3350,0
20241113,175300,28731902840,3350,3350,3350,3350,0
20241113,175200,28731902840,3350,3350,3350,3350,0
20241113,175100,28731902840,3350,3350,3350,3350,0
20241113,175000,28731902840,3350,3350,3350,3350,0
20241113,174900,28731902840,3350,3350,3350,3350,0
20241113,174800,28731902840,3350,3350,3350,3350,0
20241113,174700,28731902840,3350,3350,3350,3350,0
20241113,174600,28731902840,3350,3350,3350,3350,0
20241113,174500,28731902840,3350,3350,3350,3350,0
20241113,174400,28731902840,3350,3350,3350,3350,0
20241113,174300,28731902840,3350,3350,3350,3350,0
20241113,174200,28731902840,3350,3350,3350,3350,0
20241113,174100,28731902840,3350,3350,3350,3350,0
20241113,174000,28731902840,3350,3350,3350,3350,245252
20241113,173900,28731902840,3350,3350,3350,3350,0
20241113,173800,28731902840,3350,3350,3350,3350,0
20241113,173700,28731902840,3350,3350,3350,3350,0
20241113,173600,28731902840,3350,3350,3350,3350,0
20241113,173500,28731902840,3350,3350,3350,3350,0
20241113,173400,28731902840,3350,3350,3350,3350,0
20241113,173300,28731902840,3350,3350,3350,3350,0
20241113,173200,28731902840,3350,3350,3350,3350,0
20241113,173100,28731902840,3350,3350,3350,3350,0
20241113,173000,28731902840,3350,3350,3350,3350,0
20241113,172900,28731902840,3350,3350,3350,3350,0
20241113,172800,28731902840,3350,3350,3350,3350,0
20241113,172700,28731902840,3350,3350,3350,3350,0
20241113,172600,28731902840,3350,3350,3350,3350,0
20241113,172500,28731902840,3350,3350,3350,3350,0
20241113,172400,28731902840,3350,3350,3350,3350,0
20241113,172300,28731902840,3350,3350,3350,3350,0
20241113,172200,28731902840,3350,3350,3350,3350,0
20241113,172100,28731902840,3350,3350,3350,3350,0
20241113,172000,28731902840,3350,3350,3350,3350,0
20241113,171900,28731902840,3350,3350,3350,3350,0
20241113,171800,28731902840,3350,3350,3350,3350,0
20241113,171700,28731902840,3350,3350,3350,3350,0
20241113,171600,28731902840,3350,3350,3350,3350,0
20241113,171500,28731902840,3350,3350,3350,3350,0
20241113,171400,28731902840,3350,3350,3350,3350,0
20241113,171300,28731902840,3350,3350,3350,3350,0
20241113,171200,28731902840,3350,3350,3350,3350,0
20241113,171100,28731902840,3350,3350,3350,3350,0
20241113,171000,28731902840,3350,3350,3350,3350,245252
20241113,170900,28731902840,3350,3350,3350,3350,0
20241113,170800,28731902840,3350,3350,3350,3350,0
20241113,170700,28731902840,3350,3350,3350,3350,0
20241113,170600,28731902840,3350,3350,3350,3350,0
20241113,170500,28731902840,3350,3350,3350,3350,0
20241113,170400,28731902840,3350,3350,3350,3350,0
20241113,170300,28731902840,3350,3350,3350,3350,0
20241113,170200,28731902840,3350,3350,3350,3350,0
20241113,170100,28731902840,3350,3350,3350,3350,0
20241113,170000,28731902840,3350,3350,3350,3350,0
20241113,165900,28731902840,3350,3350,3350,3350,0
20241113,165800,28731902840,3350,3350,3350,3350,0
20241113,165700,28731902840,3350,3350,3350,3350,0
20241113,165600,28731902840,3350,3350,3350,3350,0
20241113,165500,28731902840,3350,3350,3350,3350,0
20241113,165400,28731902840,3350,3350,3350,3350,0
20241113,165300,28731902840,3350,3350,3350,3350,0
20241113,165200,28731902840,3350,3350,3350,3350,0
20241113,165100,28731902840,3350,3350,3350,3350,0
20241113,165000,28731902840,3350,3350,3350,3350,0
20241113,164900,28731902840,3350,3350,3350,3350,0
20241113,164800,28731902840,3350,3350,3350,3350,0
20241113,164700,28731902840,3350,3350,3350,3350,0
20241113,164600,28731902840,3350,3350,3350,3350,0
20241113,164500,28731902840,3350,3350,3350,3350,0
20241113,164400,28731902840,3350,3350,3350,3350,0
20241113,164300,28731902840,3350,3350,3350,3350,0
20241113,164200,28731902840,3350,3350,3350,3350,0
20241113,164100,28731902840,3350,3350,3350,3350,0
20241113,164000,28731902840,3350,3350,3350,3350,245252
20241113,163900,28731902840,3350,3350,3350,3350,0
20241113,163800,28731902840,3350,3350,3350,3350,0
20241113,163700,28731902840,3350,3350,3350,3350,0
20241113,163600,28731902840,3350,3350,3350,3350,0
20241113,163500,28731902840,3350,3350,3350,3350,0
20241113,163400,28731902840,3350,3350,3350,3350,0
20241113,163300,28731902840,3350,3350,3350,3350,0
20241113,163200,28731902840,3350,3350,3350,3350,0
20241113,163100,28731902840,3350,3350,3350,3350,0
20241113,163000,28731902840,3350,3350,3350,3350,0
20241113,162900,28731902840,3350,3350,3350,3350,0
20241113,162800,28731902840,3350,3350,3350,3350,0
20241113,162700,28731902840,3350,3350,3350,3350,0
20241113,162600,28731902840,3350,3350,3350,3350,0
20241113,162500,28731902840,3350,3350,3350,3350,0
20241113,162400,28731902840,3350,3350,3350,3350,0
20241113,162300,28731902840,3350,3350,3350,3350,0
20241113,162200,28731902840,3350,3350,3350,3350,0
20241113,162100,28731902840,3350,3350,3350,3350,0
20241113,162000,28731902840,3350,3350,3350,3350,0
20241113,161900,28731902840,3350,3350,3350,3350,0
20241113,161800,28731902840,3350,3350,3350,3350,0
20241113,161700,28731902840,3350,3350,3350,3350,0
20241113,161600,28731902840,3350,3350,3350,3350,0
20241113,161500,28731902840,3350,3350,3350,3350,0
20241113,161400,28731902840,3350,3350,3350,3350,0
20241113,161300,28731902840,3350,3350,3350,3350,0
20241113,161200,28731902840,3350,3350,3350,3350,0
20241113,161100,28731902840,3350,3350,3350,3350,0
20241113,161000,28731902840,3350,3350,3350,3350,245252
20241113,160900,28731902840,3350,3350,3350,3350,0
20241113,160800,28731902840,3350,3350,3350,3350,0
20241113,160700,28731902840,3350,3350,3350,3350,0
20241113,160600,28731902840,3350,3350,3350,3350,0
20241113,160500,28731902840,3350,3350,3350,3350,0
20241113,160400,28731902840,3350,3350,3350,3350,0
20241113,160300,28731902840,3350,3350,3350,3350,0
20241113,160200,28731902840,3350,3350,3350,3350,0
20241113,160100,28731902840,3350,3350,3350,3350,0
20241113,160000,28731902840,3350,3350,3350,3350,0
20241113,155900,28731902840,3350,3350,3350,3350,0
20241113,155800,28731902840,3350,3350,3350,3350,0
20241113,155700,28731902840,3350,3350,3350,3350,0
20241113,155600,28731902840,3350,3350,3350,3350,0
20241113,155500,28731902840,3350,3350,3350,3350,0
20241113,155400,28731902840,3350,3350,3350,3350,0
20241113,155300,28731902840,3350,3350,3350,3350,0
20241113,155200,28731902840,3350,3350,3350,3350,0
20241113,155100,28731902840,3350,3350,3350,3350,0
20241113,155000,28731902840,3350,3350,3350,3350,0
20241113,154900,28731902840,3350,3350,3350,3350,0
20241113,154800,28731902840,3350,3350,3350,3350,0
20241113,154700,28731902840,3350,3350,3350,3350,0
20241113,154600,28731902840,3350,3350,3350,3350,0
20241113,154500,28731902840,3350,3350,3350,3350,0
20241113,154400,28731902840,3350,3350,3350,3350,0
20241113,154300,28731902840,3350,3350,3350,3350,0
20241113,154200,28731902840,3350,3350,3350,3350,0
20241113,154100,28731902840,3350,3350,3350,3350,0
20241113,154000,28731902840,3350,3350,3350,3350,245252
20241113,153900,28731902840,3350,3350,3350,3350,0
20241113,153800,28731902840,3350,3350,3350,3350,0
20241113,153700,28731902840,3350,3350,3350,3350,0
20241113,153600,28731902840,3350,3350,3350,3350,0
20241113,153500,28731902840,3350,3350,3350,3350,0
20241113,153400,28731902840,3350,3350,3350,3350,0
20241113,153300,28731902840,3350,3350,3350,3350,0
20241113,153200,28731902840,3350,3350,3350,3350,0
20241113,153100,28731902840,3350,3350,3350,3350,0
20241113,153000,28731902840,3350,3350,3350,3350,245252
20241113,152900,27910308640,3325,3325,3325,3325,0
20241113,152800,27910308640,3325,3325,3325,3325,0
20241113,152700,27910308640,3325,3325,3325,3325,0
20241113,152600,27910308640,3325,3325,3325,3325,0
20241113,152500,27910308640,3325,3325,3325,3325,0
20241113,152400,27910308640,3325,3325,3325,3325,0
20241113,152300,27910308640,3325,3325,3325,3325,0
20241113,152200,27910308640,3325,3325,3325,3325,0
20241113,152100,27910308640,3325,3325,3325,3325,0
20241113,152000,27910308640,3325,3325,3325,3325,0
20241113,151900,27910308640,3325,3310,3335,3295,122925
20241113,151800,27503379275,3310,3315,3320,3295,72649
20241113,151700,27263404435,3320,3320,3325,3310,23373
20241113,151600,27185880905,3320,3325,3330,3315,23409
20241113,151500,27108132640,3325,3335,3345,3325,40149
20241113,151400,26974315140,3335,3325,3335,3315,19525
20241113,151300,26909420470,3320,3330,3330,3315,14394
20241113,151200,26861570970,3330,3310,3330,3305,20720
20241113,151100,26792717735,3305,3305,3310,3300,6454
20241113,151000,26771389535,3305,3320,3320,3295,33153
20241113,150900,26661758855,3320,3325,3325,3310,18814
20241113,150800,26599349280,3320,3305,3340,3305,59579
20241113,150700,26401046115,3305,3310,3310,3300,14735
20241113,150600,26352370670,3310,3310,3315,3295,20578
20241113,150500,26284372295,3315,3320,3325,3310,19014
20241113,150400,26221319075,3320,3320,3330,3315,26765
20241113,150300,26132394705,3320,3310,3320,3300,11913
20241113,150200,26093004895,3310,3285,3310,3275,25765
20241113,150100,26008179300,3285,3300,3305,3285,32587
20241113,150000,25900795185,3295,3320,3320,3280,51619
20241113,145900,25730567665,3320,3335,3335,3315,28043
20241113,145800,25637410935,3335,3335,3335,3320,14287
20241113,145700,25589898560,3335,3330,3350,3320,42681
20241113,145600,25447474145,3325,3325,3335,3325,10446
20241113,145500,25412720690,3325,3340,3345,3325,18307
20241113,145400,25351725315,3345,3330,3350,3325,25861
20241113,145300,25265407970,3330,3345,3345,3330,25314
20241113,145200,25181010260,3340,3345,3360,3340,33579
20241113,145100,25068531075,3345,3330,3355,3325,47377
20241113,145000,24910321640,3330,3345,3345,3330,16383
20241113,144900,24855647530,3340,3355,3365,3340,47394
20241113,144800,24696752565,3350,3350,3370,3335,107482
20241113,144700,24336087060,3350,3315,3360,3315,58732
20241113,144600,24139744750,3310,3325,3325,3305,10921
20241113,144500,24103539995,3325,3325,3330,3315,20470
20241113,144400,24035544695,3325,3295,3325,3290,32015
20241113,144300,23929683645,3295,3280,3295,3275,15357
20241113,144200,23879227000,3280,3280,3285,3280,4127
20241113,144100,23865690255,3280,3280,3285,3275,3529
20241113,144000,23854116570,3280,3285,3285,3280,9065
20241113,143900,23824363250,3285,3260,3285,3260,20317
20241113,143800,23757825920,3260,3270,3270,3255,14276
20241113,143700,23711266360,3265,3275,3275,3260,37182
20241113,143600,23589862705,3275,3285,3285,3275,5830
20241113,143500,23570755375,3285,3280,3285,3275,11812
20241113,143400,23532018805,3285,3290,3295,3270,53554
20241113,143300,23356371425,3290,3300,3300,3285,21357
20241113,143200,23286154640,3295,3295,3300,3290,13444
20241113,143100,23241877270,3300,3305,3305,3290,35780
20241113,143000,23123963685,3305,3315,3315,3305,26600
20241113,142900,23035956135,3315,3315,3315,3315,1626
20241113,142800,23030565945,3315,3315,3315,3315,5280
20241113,142700,23013062745,3315,3315,3315,3315,1376
20241113,142600,23008501305,3320,3325,3325,3315,4521
20241113,142500,22993499840,3320,3320,3330,3320,7613
20241113,142400,22968184125,3320,3315,3320,3310,2724
20241113,142300,22959145345,3315,3325,3325,3310,13632
20241113,142200,22913920035,3325,3320,3325,3320,566
20241113,142100,22912040200,3320,3315,3330,3315,16516
20241113,142000,22857269170,3320,3330,3330,3315,34131
20241113,141900,22744037985,3325,3340,3340,3325,8499
20241113,141800,22715719835,3335,3345,3360,3335,32954
20241113,141700,22605398930,3345,3345,3355,3340,24149
20241113,141600,22524642150,3345,3340,3350,3340,14435
20241113,141500,22476357860,3340,3320,3355,3320,29082
20241113,141400,22379105660,3320,3325,3325,3320,5317
20241113,141300,22361440380,3325,3330,3330,3315,12166
20241113,141200,22321022160,3330,3325,3330,3325,5188
20241113,141100,22303771610,3325,3335,3335,3325,6157
20241113,141000,22283272170,3335,3335,3335,3330,1827
20241113,140900,22277179200,3335,3340,3340,3335,1461
20241113,140800,22272299585,3335,3340,3340,3335,13874
20241113,140700,22225996240,3340,3345,3345,3335,5155
20241113,140600,22208777955,3345,3325,3345,3325,14895
20241113,140500,22159119835,3325,3330,3330,3325,4582
20241113,140400,22143876780,3330,3330,3330,3330,936
20241113,140300,22140759900,3330,3330,3335,3325,6102
20241113,140200,22120440105,3330,3320,3335,3320,1685
20241113,140100,22114829945,3320,3340,3340,3320,10117
20241113,140000,22081153055,3335,3340,3340,3335,5235
20241113,135900,22063680370,3335,3340,3340,3330,9053
20241113,135800,22033456465,3335,3315,3340,3315,8906
20241113,135700,22003809945,3315,3315,3325,3315,4594
20241113,135600,21988558060,3315,3315,3320,3310,6229
20241113,135500,21967908855,3315,3315,3320,3315,982
20241113,135400,21964653375,3320,3315,3320,3305,12719
20241113,135300,21922598135,3320,3310,3320,3310,1845
20241113,135200,21916490695,3310,3330,3330,3310,13711
20241113,135100,21871011440,3330,3315,3330,3315,3090
20241113,135000,21860733660,3310,3310,3310,3305,11365
20241113,134900,21823119750,3310,3320,3325,3310,8333
20241113,134800,21795500440,3320,3320,3325,3310,23004
20241113,134700,21719256910,3320,3320,3320,3320,533
20241113,134600,21717487350,3320,3320,3330,3315,16697
20241113,134500,21662056085,3320,3320,3320,3310,16599
20241113,134400,21606997355,3320,3335,3335,3315,19585
20241113,134300,21541900575,3330,3330,3335,3325,12091
20241113,134200,21501670320,3330,3340,3345,3330,10680
20241113,134100,21466068150,3340,3360,3360,3340,9162
20241113,134000,21435410665,3360,3350,3360,3350,11698
20241113,133900,21396165845,3355,3360,3365,3345,9793
20241113,133800,21363287670,3355,3365,3370,3345,35283
20241113,133700,21244857395,3360,3355,3375,3355,66559
20241113,133600,21020802065,3355,3350,3355,3345,11171
20241113,133500,20983364690,3350,3350,3355,3345,4628
20241113,133400,20967853630,3350,3340,3355,3335,12001
20241113,133300,20927654185,3340,3345,3345,3340,6889
20241113,133200,20904638530,3340,3340,3345,3335,14608
20241113,133100,20855826665,3340,3330,3340,3325,10942
20241113,133000,20819379080,3330,3315,3330,3315,8606
20241113,132900,20790767635,3310,3315,3315,3310,2216
20241113,132800,20783430265,3315,3315,3315,3310,705
20241113,132700,20781096650,3315,3310,3315,3305,2577
20241113,132600,20772571920,3310,3315,3315,3310,3149
20241113,132500,20762145960,3315,3315,3320,3310,3074
20241113,132400,20751955635,3315,3310,3315,3310,5999
20241113,132300,20732085235,3310,3315,3315,3310,4762
20241113,132200,20716321570,3315,3315,3320,3315,2109
20241113,132100,20709328825,3315,3310,3315,3305,7626
20241113,132000,20684068130,3300,3300,3305,3295,21057
20241113,131900,20614531465,3300,3290,3300,3290,10057
20241113,131800,20581416890,3290,3295,3300,3290,15175
20241113,131700,20531447100,3295,3300,3305,3295,11792
20241113,131600,20492562025,3305,3305,3310,3295,2151
20241113,131500,20485461510,3295,3315,3315,3290,63018
20241113,131400,20277580285,3310,3315,3320,3310,2616
20241113,131300,20268915515,3320,3320,3320,3315,1209
20241113,131200,20264907505,3320,3320,3320,3315,4748
20241113,131100,20249146105,3320,3320,3325,3320,192
20241113,131000,20248508660,3320,3320,3325,3320,675
20241113,130900,20246267650,3325,3330,3330,3325,2804
20241113,130800,20236936515,3330,3325,3335,3320,12624
20241113,130700,20194960440,3325,3315,3325,3315,4394
20241113,130600,20180367970,3320,3315,3320,3315,4703
20241113,130500,20164761635,3315,3305,3320,3300,19797
20241113,130400,20099394000,3300,3315,3315,3300,25663
20241113,130300,20014499965,3320,3320,3320,3310,6815
20241113,130200,19991905385,3320,3315,3325,3315,9931
20241113,130100,19958944870,3320,3325,3325,3320,6175
20241113,130000,19938434000,3325,3325,3330,3325,130
20241113,125900,19938001690,3325,3330,3335,3320,8204
20241113,125800,19910701075,3325,3320,3325,3315,8979
20241113,125700,19880894090,3320,3330,3330,3315,5923
20241113,125600,19861224080,3325,3335,3340,3325,22320
20241113,125500,19786934870,3330,3345,3345,3330,6347
20241113,125400,19765743775,3345,3335,3345,3335,5715
20241113,125300,19746664815,3335,3340,3340,3335,9520
20241113,125200,19714911675,3340,3345,3350,3340,12119
20241113,125100,19674398200,3350,3345,3350,3345,6531
20241113,125000,19652543970,3340,3350,3360,3340,69575
20241113,124900,19419263290,3355,3345,3355,3335,34910
20241113,124800,19302430050,3345,3330,3345,3330,21252
20241113,124700,19231429740,3330,3330,3335,3330,2130
20241113,124600,19224329370,3330,3335,3340,3330,5096
20241113,124500,19207335275,3335,3320,3335,3320,3936
20241113,124400,19194230675,3320,3305,3320,3300,10294
20241113,124300,19160131260,3305,3320,3325,3305,10240
20241113,124200,19126197290,3320,3325,3325,3300,48977
20241113,124100,18964018455,3325,3340,3340,3325,10606
20241113,124000,18928688200,3340,3320,3350,3320,39006
20241113,123900,18798402635,3325,3315,3325,3315,2493
20241113,123800,18790126720,3320,3325,3325,3315,14323
20241113,123700,18742590110,3325,3335,3335,3325,9986
20241113,123600,18709345475,3335,3335,3345,3325,22750
20241113,123500,18633461915,3335,3335,3340,3330,7119
20241113,123400,18609737220,3335,3330,3335,3330,1757
20241113,123300,18603881070,3330,3335,3340,3330,12537
20241113,123200,18562061025,3335,3310,3335,3310,25623
20241113,123100,18476897955,3310,3320,3320,3310,4826
20241113,123000,18460910975,3315,3305,3320,3305,6478
20241113,122900,18439458090,3310,3305,3310,3305,180
20241113,122800,18438863120,3310,3310,3310,3305,1132
20241113,122700,18435119515,3310,3315,3315,3310,5215
20241113,122600,18417840450,3315,3325,3325,3315,9136
20241113,122500,18387525620,3325,3325,3325,3320,107
20241113,122400,18387169850,3325,3325,3325,3320,669
20241113,122300,18384947355,3325,3325,3325,3320,88
20241113,122200,18384654905,3320,3315,3320,3315,1039
20241113,122100,18381206255,3315,3310,3315,3310,886
20241113,122000,18378270165,3310,3325,3325,3305,10952
20241113,121900,18341987690,3325,3320,3330,3320,7543
20241113,121800,18316927530,3320,3315,3320,3310,7803
20241113,121700,18291052975,3315,3315,3320,3315,1464
20241113,121600,18286196090,3320,3315,3320,3315,1550
20241113,121500,18281057825,3320,3320,3320,3315,2707
20241113,121400,18272079675,3320,3320,3325,3315,4776
20241113,121300,18256229215,3320,3320,3325,3315,5799
20241113,121200,18236976595,3320,3320,3325,3315,6967
20241113,121100,18213869445,3320,3320,3330,3320,11255
20241113,121000,18176439030,3320,3320,3320,3320,1943
20241113,120900,18169988270,3325,3320,3325,3315,3826
20241113,120800,18157286300,3315,3315,3325,3310,7663
20241113,120700,18131857285,3315,3310,3315,3310,2866
20241113,120600,18122365335,3310,3305,3310,3300,4966
20241113,120500,18105949905,3305,3300,3305,3295,2938
20241113,120400,18096254750,3300,3285,3305,3285,14151
20241113,120300,18049561240,3290,3295,3300,3290,7023
20241113,120200,18026447140,3295,3295,3295,3285,3006
20241113,120100,18016560190,3285,3295,3300,3285,16042
20241113,120000,17963805735,3290,3295,3300,3290,5390
20241113,115900,17946047230,3295,3300,3300,3295,1485
20241113,115800,17941149825,3300,3300,3300,3295,13585
20241113,115700,17896320035,3300,3300,3300,3295,2166
20241113,115600,17889177930,3300,3305,3305,3300,2832
20241113,115500,17879831925,3305,3300,3305,3300,5747
20241113,115400,17860841925,3300,3300,3305,3295,4020
20241113,115300,17847577045,3300,3305,3305,3295,7959
20241113,115200,17821297365,3300,3300,3305,3300,6941
20241113,115100,17798371630,3305,3300,3305,3295,4281
20241113,115000,17784243980,3305,3305,3310,3300,3803
20241113,114900,17771674765,3305,3305,3310,3305,1342
20241113,114800,17767237580,3310,3310,3310,3305,2455
20241113,114700,17759123610,3310,3305,3310,3300,5597
20241113,114600,17740646470,3300,3315,3315,3300,4025
20241113,114500,17727342175,3315,3325,3325,3310,5867
20241113,114400,17707894170,3320,3315,3325,3315,2070
20241113,114300,17701022560,3315,3320,3320,3305,5982
20241113,114200,17681212205,3320,3325,3325,3320,4442
20241113,114100,17666462375,3325,3335,3335,3320,9937
20241113,114000,17633409195,3330,3320,3330,3320,7696
20241113,113900,17607818230,3315,3320,3325,3315,6118
20241113,113800,17587492385,3320,3320,3325,3315,3753
20241113,113700,17575033955,3320,3315,3320,3310,3222
20241113,113600,17564354275,3315,3310,3320,3310,787
20241113,113500,17561748410,3305,3310,3315,3305,6322
20241113,113400,17540845905,3305,3310,3310,3305,447
20241113,113300,17539367025,3310,3305,3320,3300,6528
20241113,113200,17517769985,3305,3300,3305,3300,910
20241113,113100,17514764615,3300,3305,3305,3295,2353
20241113,113000,17507004000,3305,3315,3320,3305,9104
20241113,112900,17476844795,3310,3310,3310,3305,2338
20241113,112800,17469106580,3305,3300,3305,3295,1799
20241113,112700,17463163875,3295,3295,3300,3290,3951
20241113,112600,17450151615,3300,3305,3310,3300,2069
20241113,112500,17443319190,3305,3295,3310,3290,4407
20241113,112400,17428767755,3290,3320,3320,3280,28032
20241113,112300,17336463370,3320,3315,3330,3315,12357
20241113,112200,17295374855,3315,3325,3325,3315,5813
20241113,112100,17276083620,3325,3290,3330,3285,27986
20241113,112000,17183416085,3290,3290,3295,3285,5665
20241113,111900,17164780555,3290,3285,3295,3280,7777
20241113,111800,17139223880,3290,3285,3295,3285,11577
20241113,111700,17101164500,3285,3295,3300,3285,16927
20241113,111600,17045424000,3295,3305,3310,3295,8998
20241113,111500,17015706910,3305,3305,3310,3300,3756
20241113,111400,17003299540,3305,3310,3310,3305,3939
20241113,111300,16990270375,3310,3340,3340,3305,28732
20241113,111200,16894790785,3340,3320,3345,3320,49511
20241113,111100,16729753060,3320,3320,3325,3310,13061
20241113,111000,16686430660,3325,3315,3325,3315,4786
20241113,110900,16670541735,3320,3305,3320,3305,13991
20241113,110800,16624150360,3305,3310,3315,3305,4905
20241113,110700,16607926200,3310,3315,3325,3310,19072
20241113,110600,16544632715,3315,3310,3330,3305,36360
20241113,110500,16423783575,3305,3310,3310,3300,11305
20241113,110400,16386403355,3310,3310,3320,3305,26725
20241113,110300,16297935870,3310,3300,3310,3295,18210
20241113,110200,16237786920,3300,3290,3300,3290,10722
20241113,110100,16202437080,3290,3285,3295,3285,3051
20241113,110000,16192397140,3285,3280,3285,3280,2091
20241113,105900,16185530085,3285,3280,3285,3280,2307
20241113,105800,16177962960,3280,3280,3285,3275,6777
20241113,105700,16155735845,3280,3285,3285,3280,4538
20241113,105600,16140848895,3285,3300,3300,3280,10938
20241113,105500,16104846510,3295,3280,3300,3280,13391
20241113,105400,16060786040,3285,3280,3285,3280,1564
20241113,105300,16055655400,3275,3265,3280,3265,4693
20241113,105200,16040302200,3265,3285,3285,3265,4956
20241113,105100,16024088145,3280,3285,3290,3280,3450
20241113,105000,16012754365,3285,3275,3290,3270,9958
20241113,104900,15980057030,3275,3260,3280,3260,8328
20241113,104800,15952817470,3260,3270,3270,3260,5575
20241113,104700,15934615090,3265,3275,3275,3265,4327
20241113,104600,15920473930,3270,3280,3285,3270,6550
20241113,104500,15898999020,3280,3285,3290,3280,7604
20241113,104400,15874004825,3285,3270,3285,3265,17830
20241113,104300,15815633425,3270,3275,3285,3270,23481
20241113,104200,15738712280,3275,3285,3285,3275,18480
20241113,104100,15678091265,3285,3275,3295,3270,29852
20241113,104000,15580037630,3275,3265,3275,3260,11720
20241113,103900,15541746435,3260,3260,3265,3255,24204
20241113,103800,15462801205,3260,3230,3265,3230,39657
20241113,103700,15333881980,3230,3230,3235,3220,12084
20241113,103600,15294847500,3230,3225,3235,3220,10193
20241113,103500,15261942190,3225,3215,3225,3195,33530
20241113,103400,15154411695,3215,3220,3225,3200,49376
20241113,103300,14996034315,3210,3220,3230,3210,36327
20241113,103200,14879188990,3220,3230,3230,3200,98265
20241113,103100,14563578360,3225,3245,3245,3225,27636
20241113,103000,14474231000,3245,3255,3260,3245,18278
20241113,102900,14414776365,3250,3255,3255,3240,11490
20241113,102800,14377453550,3250,3245,3250,3240,15463
20241113,102700,14327286030,3245,3230,3250,3230,19627
20241113,102600,14263768025,3235,3240,3240,3235,11368
20241113,102500,14226969845,3240,3225,3245,3220,23055
20241113,102400,14152353815,3225,3250,3250,3215,79236
20241113,102300,13896730800,3245,3285,3290,3245,29092
20241113,102200,13801841515,3290,3295,3295,3275,19492
20241113,102100,13737801460,3295,3285,3305,3285,18932
20241113,102000,13675355105,3290,3290,3290,3280,10575
20241113,101900,13640616035,3285,3280,3290,3275,12622
20241113,101800,13599154845,3280,3285,3290,3275,25197
20241113,101700,13516459220,3285,3280,3305,3280,29321
20241113,101600,13419916130,3280,3275,3285,3270,8828
20241113,101500,13390980295,3275,3280,3290,3275,41027
20241113,101400,13256314280,3285,3270,3285,3265,52712
20241113,101300,13083528215,3270,3245,3275,3245,44740
20241113,101200,12937625820,3250,3255,3255,3240,14695
20241113,101100,12889914155,3255,3225,3255,3225,32772
20241113,101000,12783743970,3225,3225,3235,3220,25900
20241113,100900,12700173450,3225,3235,3240,3225,45806
20241113,100800,12552148815,3235,3235,3245,3225,28067
20241113,100700,12461398975,3235,3255,3255,3225,49870
20241113,100600,12299874460,3250,3260,3260,3250,15684
20241113,100500,12248892525,3260,3245,3260,3240,29347
20241113,100400,12153497640,3245,3260,3265,3225,85963
20241113,100300,11874844575,3260,3260,3265,3255,27993
20241113,100200,11783544905,3265,3240,3265,3235,105319
20241113,100100,11441475155,3240,3265,3265,3240,146439
20241113,100000,10965376550,3270,3285,3285,3265,72184
20241113,095900,10728871985,3285,3280,3295,3275,74477
20241113,095800,10484067520,3275,3320,3330,3260,304405
20241113,095700,9483761725,3325,3325,3330,3320,10710
20241113,095600,9448157215,3320,3325,3330,3320,22606
20241113,095500,9373024515,3325,3340,3350,3325,47656
20241113,095400,9214237370,3335,3340,3340,3330,30971
20241113,095300,9110920740,3340,3340,3345,3340,15411
20241113,095200,9059447735,3340,3360,3360,3340,23926
20241113,095100,8979300620,3360,3335,3360,3335,10832
20241113,095000,8943029175,3340,3370,3390,3335,71831
20241113,094900,8702320315,3365,3380,3390,3365,45947
20241113,094800,8547169215,3380,3390,3400,3375,14168
20241113,094700,8499208755,3395,3390,3395,3385,4741
20241113,094600,8483140035,3390,3385,3405,3385,5766
20241113,094500,8463563515,3390,3410,3420,3385,26158
20241113,094400,8374499480,3410,3395,3415,3390,15131
20241113,094300,8323028440,3400,3405,3410,3395,7413
20241113,094200,8297813800,3405,3380,3405,3380,14078
20241113,094100,8250026910,3375,3400,3400,3375,34370
20241113,094000,8133421680,3405,3405,3430,3400,39807
20241113,093900,7997620865,3400,3400,3405,3395,19049
20241113,093800,7932841720,3400,3375,3410,3375,33583
20241113,093700,7818703050,3380,3380,3380,3365,11313
20241113,093600,7780535210,3380,3385,3395,3380,17320
20241113,093500,7721862430,3385,3370,3385,3365,13399
20241113,093400,7676640455,3370,3380,3380,3365,8604
20241113,093300,7647615590,3385,3385,3390,3380,4673
20241113,093200,7631804225,3390,3395,3395,3380,22755
20241113,093100,7554655125,3395,3365,3395,3360,34678
20241113,093000,7437367130,3370,3360,3375,3360,15366
20241113,092900,7385609440,3355,3365,3375,3355,11374
20241113,092800,7347319240,3370,3390,3395,3365,28657
20241113,092700,7250467115,3385,3380,3395,3380,22779
20241113,092600,7173329060,3380,3380,3390,3350,38793
20241113,092500,7042540485,3385,3380,3385,3370,20810
20241113,092400,6972287015,3380,3350,3385,3350,38852
20241113,092300,6841357830,3355,3345,3355,3330,36171
20241113,092200,6720461080,3345,3355,3360,3335,24998
20241113,092100,6636824670,3355,3340,3355,3335,43726
20241113,092000,6490579750,3345,3355,3365,3320,141662
20241113,091900,6017746785,3360,3355,3365,3345,26635
20241113,091800,5928464970,3355,3370,3375,3350,24207
20241113,091700,5847092285,3365,3390,3390,3365,35444
20241113,091600,5727494920,3390,3365,3390,3365,17195
20241113,091500,5669483445,3365,3370,3380,3345,98316
20241113,091400,5339303775,3370,3375,3380,3370,27629
20241113,091300,5246118220,3375,3395,3405,3370,40446
20241113,091200,5109065650,3400,3400,3445,3395,146069
20241113,091100,4609776510,3395,3390,3400,3375,35785
20241113,091000,4488507270,3390,3375,3405,3375,44395
20241113,090900,4337585840,3375,3390,3400,3370,40639
20241113,090800,4199845235,3390,3365,3400,3355,52556
20241113,090700,4022113935,3360,3355,3370,3350,39834
20241113,090600,3888360605,3355,3370,3375,3350,57994
20241113,090500,3693580315,3370,3350,3385,3345,54541
20241113,090400,3509750760,3350,3375,3385,3350,90154
20241113,090300,3206405470,3385,3385,3395,3365,96030
20241113,090200,2881747010,3385,3315,3385,3315,153302
20241113,090100,2366441225,3310,3400,3400,3310,303348
20241113,090000,1347559900,3390,3455,3470,3390,388729