stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,204300,23414551055,3205,3205,3205,3205,181481
20241115,204200,23414551055,3205,3205,3205,3205,0
20241115,204100,23414551055,3205,3205,3205,3205,0
20241115,204000,23414551055,3205,3205,3205,3205,0
20241115,203900,23414551055,3205,3205,3205,3205,0
20241115,203800,23414551055,3205,3205,3205,3205,0
20241115,203700,23414551055,3205,3205,3205,3205,0
20241115,203600,23414551055,3205,3205,3205,3205,0
20241115,203500,23414551055,3205,3205,3205,3205,0
20241115,203400,23414551055,3205,3205,3205,3205,0
20241115,203300,23414551055,3205,3205,3205,3205,0
20241115,203200,23414551055,3205,3205,3205,3205,0
20241115,203100,23414551055,3205,3205,3205,3205,0
20241115,203000,23414551055,3205,3205,3205,3205,0
20241115,202900,23414551055,3205,3205,3205,3205,0
20241115,202800,23414551055,3205,3205,3205,3205,0
20241115,202700,23414551055,3205,3205,3205,3205,0
20241115,202600,23414551055,3205,3205,3205,3205,0
20241115,202500,23414551055,3205,3205,3205,3205,0
20241115,202400,23414551055,3205,3205,3205,3205,0
20241115,202300,23414551055,3205,3205,3205,3205,0
20241115,202200,23414551055,3205,3205,3205,3205,0
20241115,202100,23414551055,3205,3205,3205,3205,0
20241115,202000,23414551055,3205,3205,3205,3205,0
20241115,201900,23414551055,3205,3205,3205,3205,0
20241115,201800,23414551055,3205,3205,3205,3205,0
20241115,201700,23414551055,3205,3205,3205,3205,0
20241115,201600,23414551055,3205,3205,3205,3205,0
20241115,201500,23414551055,3205,3205,3205,3205,0
20241115,201400,23414551055,3205,3205,3205,3205,0
20241115,201300,23414551055,3205,3205,3205,3205,181481
20241115,201200,23414551055,3205,3205,3205,3205,0
20241115,201100,23414551055,3205,3205,3205,3205,0
20241115,201000,23414551055,3205,3205,3205,3205,0
20241115,200900,23414551055,3205,3205,3205,3205,0
20241115,200800,23414551055,3205,3205,3205,3205,0
20241115,200700,23414551055,3205,3205,3205,3205,0
20241115,200600,23414551055,3205,3205,3205,3205,0
20241115,200500,23414551055,3205,3205,3205,3205,0
20241115,200400,23414551055,3205,3205,3205,3205,0
20241115,200300,23414551055,3205,3205,3205,3205,0
20241115,200200,23414551055,3205,3205,3205,3205,0
20241115,200100,23414551055,3205,3205,3205,3205,0
20241115,200000,23414551055,3205,3205,3205,3205,0
20241115,195900,23414551055,3205,3205,3205,3205,0
20241115,195800,23414551055,3205,3205,3205,3205,0
20241115,195700,23414551055,3205,3205,3205,3205,0
20241115,195600,23414551055,3205,3205,3205,3205,0
20241115,195500,23414551055,3205,3205,3205,3205,0
20241115,195400,23414551055,3205,3205,3205,3205,0
20241115,195300,23414551055,3205,3205,3205,3205,0
20241115,195200,23414551055,3205,3205,3205,3205,0
20241115,195100,23414551055,3205,3205,3205,3205,0
20241115,195000,23414551055,3205,3205,3205,3205,0
20241115,194900,23414551055,3205,3205,3205,3205,0
20241115,194800,23414551055,3205,3205,3205,3205,0
20241115,194700,23414551055,3205,3205,3205,3205,0
20241115,194600,23414551055,3205,3205,3205,3205,0
20241115,194500,23414551055,3205,3205,3205,3205,0
20241115,194400,23414551055,3205,3205,3205,3205,0
20241115,194300,23414551055,3205,3205,3205,3205,181481
20241115,194200,23414551055,3205,3205,3205,3205,0
20241115,194100,23414551055,3205,3205,3205,3205,0
20241115,194000,23414551055,3205,3205,3205,3205,0
20241115,193900,23414551055,3205,3205,3205,3205,0
20241115,193800,23414551055,3205,3205,3205,3205,0
20241115,193700,23414551055,3205,3205,3205,3205,0
20241115,193600,23414551055,3205,3205,3205,3205,0
20241115,193500,23414551055,3205,3205,3205,3205,0
20241115,193400,23414551055,3205,3205,3205,3205,0
20241115,193300,23414551055,3205,3205,3205,3205,0
20241115,193200,23414551055,3205,3205,3205,3205,0
20241115,193100,23414551055,3205,3205,3205,3205,0
20241115,193000,23414551055,3205,3205,3205,3205,0
20241115,192900,23414551055,3205,3205,3205,3205,0
20241115,192800,23414551055,3205,3205,3205,3205,0
20241115,192700,23414551055,3205,3205,3205,3205,0
20241115,192600,23414551055,3205,3205,3205,3205,0
20241115,192500,23414551055,3205,3205,3205,3205,0
20241115,192400,23414551055,3205,3205,3205,3205,0
20241115,192300,23414551055,3205,3205,3205,3205,0
20241115,192200,23414551055,3205,3205,3205,3205,0
20241115,192100,23414551055,3205,3205,3205,3205,0
20241115,192000,23414551055,3205,3205,3205,3205,0
20241115,191900,23414551055,3205,3205,3205,3205,0
20241115,191800,23414551055,3205,3205,3205,3205,0
20241115,191700,23414551055,3205,3205,3205,3205,0
20241115,191600,23414551055,3205,3205,3205,3205,0
20241115,191500,23414551055,3205,3205,3205,3205,0
20241115,191400,23414551055,3205,3205,3205,3205,0
20241115,191300,23414551055,3205,3205,3205,3205,181481
20241115,191200,23414551055,3205,3205,3205,3205,0
20241115,191100,23414551055,3205,3205,3205,3205,0
20241115,191000,23414551055,3205,3205,3205,3205,0
20241115,190900,23414551055,3205,3205,3205,3205,0
20241115,190800,23414551055,3205,3205,3205,3205,0
20241115,190700,23414551055,3205,3205,3205,3205,0
20241115,190600,23414551055,3205,3205,3205,3205,0
20241115,190500,23414551055,3205,3205,3205,3205,0
20241115,190400,23414551055,3205,3205,3205,3205,0
20241115,190300,23414551055,3205,3205,3205,3205,0
20241115,190200,23414551055,3205,3205,3205,3205,0
20241115,190100,23414551055,3205,3205,3205,3205,0
20241115,190000,23414551055,3205,3205,3205,3205,0
20241115,185900,23414551055,3205,3205,3205,3205,0
20241115,185800,23414551055,3205,3205,3205,3205,0
20241115,185700,23414551055,3205,3205,3205,3205,0
20241115,185600,23414551055,3205,3205,3205,3205,0
20241115,185500,23414551055,3205,3205,3205,3205,0
20241115,185400,23414551055,3205,3205,3205,3205,0
20241115,185300,23414551055,3205,3205,3205,3205,0
20241115,185200,23414551055,3205,3205,3205,3205,0
20241115,185100,23414551055,3205,3205,3205,3205,0
20241115,185000,23414551055,3205,3205,3205,3205,0
20241115,184900,23414551055,3205,3205,3205,3205,0
20241115,184800,23414551055,3205,3205,3205,3205,0
20241115,184700,23414551055,3205,3205,3205,3205,0
20241115,184600,23414551055,3205,3205,3205,3205,0
20241115,184500,23414551055,3205,3205,3205,3205,0
20241115,184400,23414551055,3205,3205,3205,3205,0
20241115,184300,23414551055,3205,3205,3205,3205,181481
20241115,184200,23414551055,3205,3205,3205,3205,0
20241115,184100,23414551055,3205,3205,3205,3205,0
20241115,184000,23414551055,3205,3205,3205,3205,0
20241115,183900,23414551055,3205,3205,3205,3205,0
20241115,183800,23414551055,3205,3205,3205,3205,0
20241115,183700,23414551055,3205,3205,3205,3205,0
20241115,183600,23414551055,3205,3205,3205,3205,0
20241115,183500,23414551055,3205,3205,3205,3205,0
20241115,183400,23414551055,3205,3205,3205,3205,0
20241115,183300,23414551055,3205,3205,3205,3205,0
20241115,183200,23414551055,3205,3205,3205,3205,0
20241115,183100,23414551055,3205,3205,3205,3205,0
20241115,183000,23414551055,3205,3205,3205,3205,0
20241115,182900,23414551055,3205,3205,3205,3205,0
20241115,182800,23414551055,3205,3205,3205,3205,0
20241115,182700,23414551055,3205,3205,3205,3205,0
20241115,182600,23414551055,3205,3205,3205,3205,0
20241115,182500,23414551055,3205,3205,3205,3205,0
20241115,182400,23414551055,3205,3205,3205,3205,0
20241115,182300,23414551055,3205,3205,3205,3205,0
20241115,182200,23414551055,3205,3205,3205,3205,0
20241115,182100,23414551055,3205,3205,3205,3205,0
20241115,182000,23414551055,3205,3205,3205,3205,0
20241115,181900,23414551055,3205,3205,3205,3205,0
20241115,181800,23414551055,3205,3205,3205,3205,0
20241115,181700,23414551055,3205,3205,3205,3205,0
20241115,181600,23414551055,3205,3205,3205,3205,0
20241115,181500,23414551055,3205,3205,3205,3205,0
20241115,181400,23414551055,3205,3205,3205,3205,0
20241115,181300,23414551055,3205,3205,3205,3205,181481
20241115,181200,23414551055,3205,3205,3205,3205,0
20241115,181100,23414551055,3205,3205,3205,3205,0
20241115,181000,23414551055,3205,3205,3205,3205,0
20241115,180900,23414551055,3205,3205,3205,3205,0
20241115,180800,23414551055,3205,3205,3205,3205,0
20241115,180700,23414551055,3205,3205,3205,3205,0
20241115,180600,23414551055,3205,3205,3205,3205,0
20241115,180500,23414551055,3205,3205,3205,3205,0
20241115,180400,23414551055,3205,3205,3205,3205,0
20241115,180300,23414551055,3205,3205,3205,3205,0
20241115,180200,23414551055,3205,3205,3205,3205,0
20241115,180100,23414551055,3205,3205,3205,3205,0
20241115,180000,23414551055,3205,3205,3205,3205,0
20241115,175900,23414551055,3205,3205,3205,3205,0
20241115,175800,23414551055,3205,3205,3205,3205,0
20241115,175700,23414551055,3205,3205,3205,3205,0
20241115,175600,23414551055,3205,3205,3205,3205,0
20241115,175500,23414551055,3205,3205,3205,3205,0
20241115,175400,23414551055,3205,3205,3205,3205,0
20241115,175300,23414551055,3205,3205,3205,3205,0
20241115,175200,23414551055,3205,3205,3205,3205,0
20241115,175100,23414551055,3205,3205,3205,3205,0
20241115,175000,23414551055,3205,3205,3205,3205,0
20241115,174900,23414551055,3205,3205,3205,3205,0
20241115,174800,23414551055,3205,3205,3205,3205,0
20241115,174700,23414551055,3205,3205,3205,3205,0
20241115,174600,23414551055,3205,3205,3205,3205,0
20241115,174500,23414551055,3205,3205,3205,3205,0
20241115,174400,23414551055,3205,3205,3205,3205,0
20241115,174300,23414551055,3205,3205,3205,3205,181481
20241115,174200,23414551055,3205,3205,3205,3205,0
20241115,174100,23414551055,3205,3205,3205,3205,0
20241115,174000,23414551055,3205,3205,3205,3205,0
20241115,173900,23414551055,3205,3205,3205,3205,0
20241115,173800,23414551055,3205,3205,3205,3205,0
20241115,173700,23414551055,3205,3205,3205,3205,0
20241115,173600,23414551055,3205,3205,3205,3205,0
20241115,173500,23414551055,3205,3205,3205,3205,0
20241115,173400,23414551055,3205,3205,3205,3205,0
20241115,173300,23414551055,3205,3205,3205,3205,0
20241115,173200,23414551055,3205,3205,3205,3205,0
20241115,173100,23414551055,3205,3205,3205,3205,0
20241115,173000,23414551055,3205,3205,3205,3205,0
20241115,172900,23414551055,3205,3205,3205,3205,0
20241115,172800,23414551055,3205,3205,3205,3205,0
20241115,172700,23414551055,3205,3205,3205,3205,0
20241115,172600,23414551055,3205,3205,3205,3205,0
20241115,172500,23414551055,3205,3205,3205,3205,0
20241115,172400,23414551055,3205,3205,3205,3205,0
20241115,172300,23414551055,3205,3205,3205,3205,0
20241115,172200,23414551055,3205,3205,3205,3205,0
20241115,172100,23414551055,3205,3205,3205,3205,0
20241115,172000,23414551055,3205,3205,3205,3205,0
20241115,171900,23414551055,3205,3205,3205,3205,0
20241115,171800,23414551055,3205,3205,3205,3205,0
20241115,171700,23414551055,3205,3205,3205,3205,0
20241115,171600,23414551055,3205,3205,3205,3205,0
20241115,171500,23414551055,3205,3205,3205,3205,0
20241115,171400,23414551055,3205,3205,3205,3205,0
20241115,171300,23414551055,3205,3205,3205,3205,181481
20241115,171200,23414551055,3205,3205,3205,3205,0
20241115,171100,23414551055,3205,3205,3205,3205,0
20241115,171000,23414551055,3205,3205,3205,3205,0
20241115,170900,23414551055,3205,3205,3205,3205,0
20241115,170800,23414551055,3205,3205,3205,3205,0
20241115,170700,23414551055,3205,3205,3205,3205,0
20241115,170600,23414551055,3205,3205,3205,3205,0
20241115,170500,23414551055,3205,3205,3205,3205,0
20241115,170400,23414551055,3205,3205,3205,3205,0
20241115,170300,23414551055,3205,3205,3205,3205,0
20241115,170200,23414551055,3205,3205,3205,3205,0
20241115,170100,23414551055,3205,3205,3205,3205,0
20241115,170000,23414551055,3205,3205,3205,3205,0
20241115,165900,23414551055,3205,3205,3205,3205,0
20241115,165800,23414551055,3205,3205,3205,3205,0
20241115,165700,23414551055,3205,3205,3205,3205,0
20241115,165600,23414551055,3205,3205,3205,3205,0
20241115,165500,23414551055,3205,3205,3205,3205,0
20241115,165400,23414551055,3205,3205,3205,3205,0
20241115,165300,23414551055,3205,3205,3205,3205,0
20241115,165200,23414551055,3205,3205,3205,3205,0
20241115,165100,23414551055,3205,3205,3205,3205,0
20241115,165000,23414551055,3205,3205,3205,3205,0
20241115,164900,23414551055,3205,3205,3205,3205,0
20241115,164800,23414551055,3205,3205,3205,3205,0
20241115,164700,23414551055,3205,3205,3205,3205,0
20241115,164600,23414551055,3205,3205,3205,3205,0
20241115,164500,23414551055,3205,3205,3205,3205,0
20241115,164400,23414551055,3205,3205,3205,3205,0
20241115,164300,23414551055,3205,3205,3205,3205,181481
20241115,164200,23414551055,3205,3205,3205,3205,0
20241115,164100,23414551055,3205,3205,3205,3205,0
20241115,164000,23414551055,3205,3205,3205,3205,0
20241115,163900,23414551055,3205,3205,3205,3205,0
20241115,163800,23414551055,3205,3205,3205,3205,0
20241115,163700,23414551055,3205,3205,3205,3205,0
20241115,163600,23414551055,3205,3205,3205,3205,0
20241115,163500,23414551055,3205,3205,3205,3205,0
20241115,163400,23414551055,3205,3205,3205,3205,0
20241115,163300,23414551055,3205,3205,3205,3205,0
20241115,163200,23414551055,3205,3205,3205,3205,0
20241115,163100,23414551055,3205,3205,3205,3205,0
20241115,163000,23414551055,3205,3205,3205,3205,0
20241115,162900,23414551055,3205,3205,3205,3205,0
20241115,162800,23414551055,3205,3205,3205,3205,0
20241115,162700,23414551055,3205,3205,3205,3205,0
20241115,162600,23414551055,3205,3205,3205,3205,0
20241115,162500,23414551055,3205,3205,3205,3205,0
20241115,162400,23414551055,3205,3205,3205,3205,0
20241115,162300,23414551055,3205,3205,3205,3205,0
20241115,162200,23414551055,3205,3205,3205,3205,0
20241115,162100,23414551055,3205,3205,3205,3205,0
20241115,162000,23414551055,3205,3205,3205,3205,0
20241115,161900,23414551055,3205,3205,3205,3205,0
20241115,161800,23414551055,3205,3205,3205,3205,0
20241115,161700,23414551055,3205,3205,3205,3205,0
20241115,161600,23414551055,3205,3205,3205,3205,0
20241115,161500,23414551055,3205,3205,3205,3205,0
20241115,161400,23414551055,3205,3205,3205,3205,0
20241115,161300,23414551055,3205,3205,3205,3205,181481
20241115,161200,23414551055,3205,3205,3205,3205,0
20241115,161100,23414551055,3205,3205,3205,3205,0
20241115,161000,23414551055,3205,3205,3205,3205,0
20241115,160900,23414551055,3205,3205,3205,3205,0
20241115,160800,23414551055,3205,3205,3205,3205,0
20241115,160700,23414551055,3205,3205,3205,3205,0
20241115,160600,23414551055,3205,3205,3205,3205,0
20241115,160500,23414551055,3205,3205,3205,3205,0
20241115,160400,23414551055,3205,3205,3205,3205,0
20241115,160300,23414551055,3205,3205,3205,3205,0
20241115,160200,23414551055,3205,3205,3205,3205,0
20241115,160100,23414551055,3205,3205,3205,3205,0
20241115,160000,23414551055,3205,3205,3205,3205,0
20241115,155900,23414551055,3205,3205,3205,3205,0
20241115,155800,23414551055,3205,3205,3205,3205,0
20241115,155700,23414551055,3205,3205,3205,3205,0
20241115,155600,23414551055,3205,3205,3205,3205,0
20241115,155500,23414551055,3205,3205,3205,3205,0
20241115,155400,23414551055,3205,3205,3205,3205,0
20241115,155300,23414551055,3205,3205,3205,3205,0
20241115,155200,23414551055,3205,3205,3205,3205,0
20241115,155100,23414551055,3205,3205,3205,3205,0
20241115,155000,23414551055,3205,3205,3205,3205,0
20241115,154900,23414551055,3205,3205,3205,3205,0
20241115,154800,23414551055,3205,3205,3205,3205,0
20241115,154700,23414551055,3205,3205,3205,3205,0
20241115,154600,23414551055,3205,3205,3205,3205,0
20241115,154500,23414551055,3205,3205,3205,3205,0
20241115,154400,23414551055,3205,3205,3205,3205,0
20241115,154300,23414551055,3205,3205,3205,3205,181481
20241115,154200,23414551055,3205,3205,3205,3205,0
20241115,154100,23414551055,3205,3205,3205,3205,0
20241115,154000,23414551055,3205,3205,3205,3205,0
20241115,153900,23414551055,3205,3205,3205,3205,0
20241115,153800,23414551055,3205,3205,3205,3205,0
20241115,153700,23414551055,3205,3205,3205,3205,0
20241115,153600,23414551055,3205,3205,3205,3205,0
20241115,153500,23414551055,3205,3205,3205,3205,0
20241115,153400,23414551055,3205,3205,3205,3205,0
20241115,153300,23414551055,3205,3205,3205,3205,0
20241115,153200,23414551055,3205,3205,3205,3205,0
20241115,153100,23414551055,3205,3205,3205,3205,0
20241115,153000,23414551055,3205,3205,3205,3205,181481
20241115,152900,22832904450,3235,3235,3235,3235,0
20241115,152800,22832904450,3235,3235,3235,3235,0
20241115,152700,22832904450,3235,3235,3235,3235,0
20241115,152600,22832904450,3235,3235,3235,3235,0
20241115,152500,22832904450,3235,3235,3235,3235,0
20241115,152400,22832904450,3235,3235,3235,3235,0
20241115,152300,22832904450,3235,3235,3235,3235,0
20241115,152200,22832904450,3235,3235,3235,3235,0
20241115,152100,22832904450,3235,3235,3235,3235,0
20241115,152000,22832904450,3235,3235,3235,3235,0
20241115,151900,22832904450,3235,3235,3240,3230,40917
20241115,151800,22700587505,3235,3245,3250,3230,54545
20241115,151700,22523882685,3245,3240,3250,3235,39012
20241115,151600,22397231400,3240,3240,3255,3230,76434
20241115,151500,22149085240,3245,3220,3245,3215,44375
20241115,151400,22005758275,3220,3220,3220,3215,1051
20241115,151300,22002377445,3220,3215,3225,3215,13850
20241115,151200,21957792175,3210,3210,3220,3210,8285
20241115,151100,21931178240,3210,3220,3220,3210,8980
20241115,151000,21902307710,3220,3220,3225,3215,15472
20241115,150900,21852501440,3220,3210,3220,3205,8723
20241115,150800,21824490485,3210,3215,3215,3210,8047
20241115,150700,21798628830,3215,3225,3230,3215,14663
20241115,150600,21751415975,3225,3225,3235,3225,16125
20241115,150500,21699378530,3230,3220,3235,3215,23313
20241115,150400,21624182500,3220,3215,3230,3215,8184
20241115,150300,21597808730,3220,3230,3230,3220,17069
20241115,150200,21542766630,3235,3235,3235,3230,10042
20241115,150100,21510289095,3235,3235,3240,3230,16282
20241115,150000,21457621265,3235,3220,3235,3220,12611
20241115,145900,21416922995,3220,3215,3220,3210,12196
20241115,145800,21377691450,3215,3200,3220,3200,11728
20241115,145700,21340017255,3200,3200,3205,3195,6115
20241115,145600,21320452065,3205,3200,3205,3195,5357
20241115,145500,21303318155,3200,3195,3205,3190,6465
20241115,145400,21282647960,3195,3200,3200,3190,9897
20241115,145300,21251006190,3200,3210,3210,3200,2116
20241115,145200,21244234290,3210,3220,3220,3195,22224
20241115,145100,21173055485,3215,3220,3220,3215,4250
20241115,145000,21159371880,3220,3230,3230,3220,11055
20241115,144900,21123713120,3230,3230,3235,3225,18534
20241115,144800,21063871900,3230,3225,3235,3220,19261
20241115,144700,21001669790,3225,3220,3230,3215,11868
20241115,144600,20963404780,3220,3215,3220,3215,6914
20241115,144500,20941149910,3220,3215,3220,3215,2206
20241115,144400,20934054420,3215,3220,3220,3215,1544
20241115,144300,20929089460,3220,3220,3220,3215,3114
20241115,144200,20919065345,3215,3205,3225,3205,13303
20241115,144100,20876294580,3205,3205,3205,3205,3120
20241115,144000,20866294980,3200,3210,3210,3200,4950
20241115,143900,20850434765,3210,3210,3210,3200,16247
20241115,143800,20798348500,3210,3205,3215,3200,10350
20241115,143700,20765117740,3205,3210,3210,3200,4804
20241115,143600,20749716655,3210,3200,3210,3195,19424
20241115,143500,20687513500,3200,3205,3205,3195,7667
20241115,143400,20663001865,3205,3195,3205,3195,7609
20241115,143300,20638649710,3190,3185,3195,3175,17693
20241115,143200,20582329700,3185,3195,3195,3185,16522
20241115,143100,20529648820,3185,3200,3205,3180,28098
20241115,143000,20440072020,3200,3195,3205,3190,10608
20241115,142900,20406175765,3195,3205,3205,3190,21228
20241115,142800,20338297840,3200,3215,3215,3200,18703
20241115,142700,20278285465,3215,3230,3230,3215,13443
20241115,142600,20234977630,3230,3225,3230,3220,15930
20241115,142500,20183584715,3225,3235,3235,3225,5047
20241115,142400,20167282820,3230,3230,3235,3225,9647
20241115,142300,20136095285,3230,3225,3230,3225,3063
20241115,142200,20126209605,3230,3220,3230,3215,7337
20241115,142100,20102548150,3225,3220,3225,3215,3470
20241115,142000,20091379065,3225,3225,3225,3215,31421
20241115,141900,19990308540,3225,3230,3230,3225,3526
20241115,141800,19978932690,3230,3230,3230,3210,30439
20241115,141700,19880886200,3230,3230,3235,3230,3618
20241115,141600,19869199870,3230,3230,3235,3230,6581
20241115,141500,19847942915,3230,3230,3240,3225,21870
20241115,141400,19777271995,3235,3235,3235,3235,5113
20241115,141300,19760731440,3240,3240,3245,3235,12879
20241115,141200,19719003765,3240,3240,3245,3235,16109
20241115,141100,19666816795,3240,3230,3240,3225,14828
20241115,141000,19618847480,3230,3235,3235,3225,2435
20241115,140900,19610980105,3230,3225,3235,3225,6287
20241115,140800,19590671150,3230,3230,3235,3225,4816
20241115,140700,19575117775,3230,3225,3235,3225,7555
20241115,140600,19550692260,3225,3225,3230,3220,2452
20241115,140500,19542784570,3225,3220,3225,3220,4905
20241115,140400,19526967330,3220,3225,3225,3215,5160
20241115,140300,19510352405,3225,3220,3230,3220,13698
20241115,140200,19466189250,3220,3215,3220,3215,9372
20241115,140100,19436038150,3220,3220,3225,3220,13497
20241115,140000,19392574500,3220,3225,3225,3220,514
20241115,135900,19390917455,3225,3225,3225,3220,5838
20241115,135800,19372099380,3225,3240,3240,3225,7847
20241115,135700,19346737280,3240,3230,3240,3225,19850
20241115,135600,19282566360,3230,3215,3235,3215,29391
20241115,135500,19187716165,3215,3215,3220,3205,5579
20241115,135400,19169776270,3215,3215,3220,3215,7152
20241115,135300,19146777070,3220,3205,3220,3200,7658
20241115,135200,19122197400,3205,3220,3220,3205,7976
20241115,135100,19096530035,3220,3215,3225,3210,8967
20241115,135000,19067666610,3210,3200,3210,3195,12368
20241115,134900,19028085815,3200,3225,3225,3200,8568
20241115,134800,19000547360,3225,3220,3225,3215,20223
20241115,134700,18935415460,3220,3200,3220,3190,9966
20241115,134600,18903451800,3200,3200,3210,3190,16056
20241115,134500,18852057010,3195,3195,3205,3185,21614
20241115,134400,18783014310,3195,3200,3200,3195,6430
20241115,134300,18762461560,3205,3210,3210,3200,11501
20241115,134200,18725621615,3205,3220,3220,3205,19969
20241115,134100,18661512265,3220,3225,3235,3215,31288
20241115,134000,18560601885,3225,3210,3225,3205,68913
20241115,133900,18338787490,3210,3210,3210,3200,25841
20241115,133800,18255910960,3210,3190,3210,3190,43570
20241115,133700,18116395455,3190,3185,3190,3180,9739
20241115,133600,18085367965,3185,3195,3195,3180,4344
20241115,133500,18071518380,3195,3170,3195,3165,29147
20241115,133400,17978795625,3160,3170,3175,3160,7964
20241115,133300,17953590110,3170,3170,3175,3170,2321
20241115,133200,17946232135,3170,3160,3175,3160,6436
20241115,133100,17925868990,3160,3175,3175,3160,13642
20241115,133000,17882659500,3175,3170,3180,3170,4816
20241115,132900,17867378160,3160,3170,3170,3160,9877
20241115,132800,17836095745,3170,3165,3180,3165,9244
20241115,132700,17806734675,3165,3180,3185,3165,10584
20241115,132600,17773133155,3185,3185,3185,3180,9100
20241115,132500,17744154305,3180,3180,3190,3180,13969
20241115,132400,17699668910,3180,3160,3185,3160,5731
20241115,132300,17681489500,3165,3180,3190,3160,26965
20241115,132200,17595823345,3180,3175,3185,3170,22071
20241115,132100,17525744945,3175,3145,3175,3135,48565
20241115,132000,17372717065,3145,3155,3155,3145,16381
20241115,131900,17321094185,3155,3160,3165,3155,6839
20241115,131800,17299485480,3160,3165,3165,3160,10564
20241115,131700,17266083030,3160,3165,3165,3155,26735
20241115,131600,17181585825,3160,3180,3180,3155,73047
20241115,131500,16950501890,3185,3175,3185,3170,24162
20241115,131400,16873714240,3175,3190,3195,3175,28900
20241115,131300,16781774015,3190,3190,3195,3180,36482
20241115,131200,16665496470,3195,3170,3210,3170,203484
20241115,131100,16016377060,3170,3165,3170,3160,10810
20241115,131000,15982156360,3165,3165,3165,3150,24394
20241115,130900,15905110555,3165,3150,3175,3145,70788
20241115,130800,15681384965,3145,3150,3155,3145,19725
20241115,130700,15619260000,3150,3140,3155,3140,22428
20241115,130600,15548689845,3140,3140,3140,3135,9853
20241115,130500,15517752930,3135,3140,3140,3130,10138
20241115,130400,15485970625,3135,3145,3145,3130,14894
20241115,130300,15439203125,3145,3150,3155,3140,43555
20241115,130200,15302128865,3150,3125,3155,3120,81886
20241115,130100,15044918775,3125,3115,3125,3110,25370
20241115,130000,14965862025,3120,3115,3120,3115,6106
20241115,125900,14946816960,3120,3105,3125,3100,12242
20241115,125800,14908673265,3100,3100,3105,3100,6541
20241115,125700,14888394475,3100,3110,3110,3100,6679
20241115,125600,14867678080,3110,3105,3110,3100,4667
20241115,125500,14853195045,3110,3115,3115,3105,11829
20241115,125400,14816422655,3120,3130,3135,3115,59221
20241115,125300,14631422115,3130,3130,3130,3125,11324
20241115,125200,14596016635,3130,3130,3130,3120,35186
20241115,125100,14486015760,3125,3130,3135,3125,36347
20241115,125000,14372228310,3130,3115,3130,3110,59520
20241115,124900,14186552540,3115,3110,3115,3105,6360
20241115,124800,14166776480,3110,3110,3115,3105,9045
20241115,124700,14138638805,3110,3100,3115,3100,31898
20241115,124600,14039519125,3100,3090,3100,3090,17585
20241115,124500,13985055460,3090,3095,3095,3085,833
20241115,124400,13982482580,3085,3080,3095,3080,8777
20241115,124300,13955388675,3080,3095,3095,3080,3836
20241115,124200,13943541115,3095,3085,3095,3085,3682
20241115,124100,13932164185,3085,3085,3090,3085,3720
20241115,124000,13920686700,3090,3085,3090,3085,3823
20241115,123900,13908890790,3085,3095,3095,3085,4316
20241115,123800,13895543635,3095,3095,3100,3090,5209
20241115,123700,13879421540,3095,3090,3095,3085,10397
20241115,123600,13847288800,3090,3095,3095,3090,9729
20241115,123500,13817188995,3095,3085,3100,3080,30476
20241115,123400,13722975270,3085,3090,3090,3060,25862
20241115,123300,13643435925,3090,3080,3090,3080,11207
20241115,123200,13608860705,3085,3075,3085,3070,4703
20241115,123100,13594394735,3075,3065,3075,3065,4778
20241115,123000,13579741300,3065,3090,3090,3065,11652
20241115,122900,13543911455,3085,3080,3085,3080,13509
20241115,122800,13502275030,3080,3090,3090,3075,23869
20241115,122700,13428693890,3090,3075,3095,3075,55011
20241115,122600,13259012110,3075,3060,3080,3055,42684
20241115,122500,13127870475,3060,3060,3065,3060,5092
20241115,122400,13112284780,3065,3065,3065,3060,11353
20241115,122300,13077525175,3065,3060,3065,3055,9129
20241115,122200,13049583195,3060,3045,3060,3045,21144
20241115,122100,12985005205,3050,3040,3050,3040,2535
20241115,122000,12977286145,3040,3045,3045,3040,7201
20241115,121900,12955364925,3040,3045,3045,3040,739
20241115,121800,12953117770,3045,3035,3045,3035,2033
20241115,121700,12946937045,3040,3035,3040,3035,878
20241115,121600,12944269430,3035,3025,3035,3025,5467
20241115,121500,12927707600,3025,3040,3040,3025,10503
20241115,121400,12895821375,3040,3040,3045,3035,9431
20241115,121300,12867154845,3040,3045,3050,3040,6092
20241115,121200,12848620715,3045,3035,3045,3035,7076
20241115,121100,12827116485,3035,3035,3040,3035,2595
20241115,121000,12819229760,3035,3020,3035,3020,14385
20241115,120900,12775645590,3020,3030,3030,3020,3140
20241115,120800,12766152880,3030,3030,3030,3025,1601
20241115,120700,12761309480,3030,3025,3030,3025,2706
20241115,120600,12753113550,3025,3030,3030,3025,3653
20241115,120500,12742060220,3030,3025,3030,3025,364
20241115,120400,12740958300,3025,3020,3025,3020,5212
20241115,120300,12725203980,3025,3020,3025,3020,1338
20241115,120200,12721162130,3020,3015,3020,3015,4129
20241115,120100,12708698855,3015,3015,3020,3015,4883
20241115,120000,12693976595,3015,3015,3020,3015,1944
20241115,115900,12688115300,3020,3025,3030,3020,15145
20241115,115800,12642357100,3030,3025,3030,3020,2336
20241115,115700,12635285310,3030,3030,3030,3020,8692
20241115,115600,12608991935,3025,3030,3035,3025,3746
20241115,115500,12597635640,3030,3035,3040,3030,4192
20241115,115400,12584912900,3035,3035,3035,3025,12150
20241115,115300,12548097215,3035,3035,3035,3030,1178
20241115,115200,12544522735,3035,3040,3040,3035,5405
20241115,115100,12528118000,3035,3040,3040,3035,6155
20241115,115000,12509424655,3040,3035,3040,3030,6378
20241115,114900,12490050365,3035,3030,3035,3030,2780
20241115,114800,12481625305,3035,3030,3035,3025,583
20241115,114700,12479859025,3030,3030,3035,3030,7992
20241115,114600,12455638220,3035,3035,3035,3030,2418
20241115,114500,12448301965,3035,3040,3040,3035,12915
20241115,114400,12409080280,3040,3030,3040,3030,6327
20241115,114300,12389881500,3030,3035,3035,3025,3849
20241115,114200,12378216050,3035,3035,3035,3030,1107
20241115,114100,12374856790,3035,3030,3035,3030,1461
20241115,114000,12370427870,3035,3025,3035,3025,256
20241115,113900,12369652720,3025,3030,3035,3025,6231
20241115,113800,12350772620,3030,3030,3030,3025,2063
20241115,113700,12344522180,3030,3035,3035,3030,2216
20241115,113600,12337807650,3030,3030,3030,3025,2810
20241115,113500,12329295955,3030,3030,3030,3025,352
20241115,113400,12328229495,3025,3030,3030,3020,2965
20241115,113300,12319260295,3025,3030,3030,3025,4297
20241115,113200,12306252885,3030,3030,3035,3025,10927
20241115,113100,12273135650,3030,3030,3035,3025,3020
20241115,113000,12263989855,3030,3035,3035,3030,13133
20241115,112900,12224164825,3035,3030,3035,3025,3973
20241115,112800,12212126355,3030,3030,3030,3015,4617
20241115,112700,12198177505,3030,3030,3030,3020,14467
20241115,112600,12154418965,3035,3025,3035,3025,7823
20241115,112500,12130707785,3030,3025,3030,3020,4979
20241115,112400,12115641345,3025,3020,3025,3015,10651
20241115,112300,12083493600,3020,3020,3020,3015,5741
20241115,112200,12066168760,3020,3030,3030,3020,5855
20241115,112100,12048466535,3035,3005,3035,3005,18771
20241115,112000,11991795320,3005,3015,3015,3000,8369
20241115,111900,11966628260,3015,3015,3015,3010,2936
20241115,111800,11957790670,3015,3010,3020,3000,10601
20241115,111700,11925888745,3010,3015,3020,3000,42442
20241115,111600,11798246815,3015,3020,3020,3015,6002
20241115,111500,11780149995,3020,3030,3030,3015,9609
20241115,111400,11751082025,3025,3025,3030,3025,3615
20241115,111300,11740146635,3025,3030,3030,3025,5210
20241115,111200,11724380470,3030,3030,3030,3025,2461
20241115,111100,11716930690,3030,3030,3030,3025,1972
20241115,111000,11710959165,3030,3035,3035,3025,5765
20241115,110900,11693491325,3030,3030,3035,3025,4491
20241115,110800,11679885595,3030,3025,3030,3025,6781
20241115,110700,11659360860,3030,3025,3030,3020,5895
20241115,110600,11641523240,3020,3010,3030,3005,11576
20241115,110500,11606618615,3005,3005,3010,3005,10430
20241115,110400,11575263885,3000,3005,3010,3000,50387
20241115,110300,11423863945,3005,3010,3015,3005,16028
20241115,110200,11375643655,3010,3010,3015,3005,15217
20241115,110100,11329850155,3010,3020,3020,3010,22681
20241115,110000,11261531300,3020,3025,3030,3020,5850
20241115,105900,11243845790,3030,3030,3030,3025,10930
20241115,105800,11210750165,3025,3025,3030,3025,5162
20241115,105700,11195130705,3025,3015,3025,3015,7550
20241115,105600,11172328285,3015,3010,3020,3010,5784
20241115,105500,11154908745,3015,3020,3020,3005,15116
20241115,105400,11109382910,3015,3015,3020,3005,72032
20241115,105300,10892589885,3010,3020,3025,3010,104657
20241115,105200,10577038855,3020,3035,3035,3020,46821
20241115,105100,10435397620,3035,3035,3035,3030,7500
20241115,105000,10412663400,3030,3030,3035,3025,66726
20241115,104900,10210747405,3030,3035,3035,3025,21758
20241115,104800,10144815925,3035,3035,3040,3035,6226
20241115,104700,10125910330,3040,3045,3045,3030,21998
20241115,104600,10059110225,3045,3045,3045,3040,5616
20241115,104500,10042032525,3045,3040,3045,3035,7616
20241115,104400,10018884300,3040,3040,3040,3035,6667
20241115,104300,9998644810,3035,3040,3040,3035,16844
20241115,104200,9947510525,3035,3045,3045,3035,40564
20241115,104100,9824297825,3050,3040,3050,3040,10541
20241115,104000,9792235885,3040,3045,3050,3040,4154
20241115,103900,9779598105,3045,3035,3050,3035,16704
20241115,103800,9728806270,3035,3055,3055,3035,14258
20241115,103700,9685401280,3050,3055,3055,3050,6954
20241115,103600,9664171350,3055,3065,3070,3050,11936
20241115,103500,9627670305,3065,3070,3070,3065,5029
20241115,103400,9612250330,3070,3065,3070,3060,4470
20241115,103300,9598540170,3065,3065,3065,3060,5963
20241115,103200,9580292575,3055,3060,3065,3050,15149
20241115,103100,9534003150,3060,3055,3060,3055,1290
20241115,103000,9530061315,3050,3060,3060,3050,6813
20241115,102900,9509240050,3060,3040,3070,3025,84849
20241115,102800,9251182800,3045,3055,3060,3045,24405
20241115,102700,9176710655,3055,3060,3060,3055,8784
20241115,102600,9149872535,3060,3070,3070,3060,21955
20241115,102500,9082616580,3070,3075,3075,3070,6187
20241115,102400,9063617010,3075,3075,3075,3070,2470
20241115,102300,9056024120,3075,3080,3080,3070,9221
20241115,102200,9027669670,3075,3075,3080,3070,6258
20241115,102100,9008453315,3070,3075,3075,3070,8580
20241115,102000,8982103385,3075,3075,3080,3075,3636
20241115,101900,8970918210,3075,3085,3085,3070,5389
20241115,101800,8954346415,3085,3100,3100,3080,13850
20241115,101700,8911603235,3100,3105,3105,3100,6318
20241115,101600,8892013975,3105,3115,3115,3100,14626
20241115,101500,8846541440,3110,3100,3120,3100,32980
20241115,101400,8743857900,3105,3095,3110,3090,18352
20241115,101300,8686945455,3095,3095,3100,3085,11620
20241115,101200,8651041640,3100,3095,3100,3085,14631
20241115,101100,8605790885,3100,3095,3105,3090,46880
20241115,101000,8460658575,3095,3070,3095,3070,19649
20241115,100900,8399991490,3070,3075,3075,3070,10608
20241115,100800,8367417105,3070,3080,3080,3070,7835
20241115,100700,8343299530,3080,3060,3080,3055,17317
20241115,100600,8290187930,3060,3060,3060,3050,10035
20241115,100500,8259513630,3060,3070,3070,3055,8425
20241115,100400,8233727555,3065,3070,3075,3065,1963
20241115,100300,8227704615,3065,3065,3080,3065,17005
20241115,100200,8175485455,3070,3070,3070,3065,10502
20241115,100100,8143259590,3065,3060,3065,3050,18016
20241115,100000,8088142655,3055,3075,3075,3055,10273
20241115,095900,8056683800,3075,3070,3075,3070,4810
20241115,095800,8041907125,3075,3080,3085,3075,12388
20241115,095700,8003768070,3080,3065,3090,3060,23907
20241115,095600,7930225940,3065,3060,3070,3060,9698
20241115,095500,7900509650,3065,3070,3075,3060,8931
20241115,095400,7873137560,3075,3080,3080,3070,18747
20241115,095300,7815552535,3080,3070,3080,3065,32543
20241115,095200,7715607410,3065,3060,3070,3060,3606
20241115,095100,7704556365,3065,3060,3065,3060,4970
20241115,095000,7689347790,3060,3060,3065,3060,6344
20241115,094900,7669923690,3065,3070,3075,3060,13025
20241115,094800,7629951990,3070,3060,3070,3060,12506
20241115,094700,7591598455,3060,3040,3060,3040,14305
20241115,094600,7547888760,3050,3060,3060,3045,19484
20241115,094500,7488425275,3060,3065,3065,3055,11144
20241115,094400,7454314250,3065,3045,3065,3040,42200
20241115,094300,7325617150,3045,3040,3050,3035,28716
20241115,094200,7238269700,3040,3045,3055,3040,21619
20241115,094100,7172411580,3045,3060,3060,3035,29407
20241115,094000,7082750740,3055,3055,3070,3055,20250
20241115,093900,7020762525,3060,3050,3065,3045,31638
20241115,093800,6924140365,3055,3040,3055,3025,205925
20241115,093700,6300202600,3045,3060,3060,3040,35704
20241115,093600,6191250355,3060,3065,3065,3045,48127
20241115,093500,6044312500,3060,3050,3075,3045,63585
20241115,093400,5849785645,3055,3045,3070,3040,80354
20241115,093300,5604457525,3040,3095,3095,3040,157724
20241115,093200,5120614785,3095,3115,3120,3090,47261
20241115,093100,4973995175,3120,3125,3125,3115,8645
20241115,093000,4947030015,3125,3115,3125,3110,18005
20241115,092900,4890983885,3110,3135,3140,3090,70112
20241115,092800,4672813110,3135,3145,3145,3135,20231
20241115,092700,4609311615,3145,3160,3160,3145,23431
20241115,092600,4535448615,3160,3145,3160,3145,6585
20241115,092500,4514657740,3150,3145,3160,3145,19320
20241115,092400,4453770390,3140,3135,3145,3130,12543
20241115,092300,4414465800,3135,3145,3150,3130,10214
20241115,092200,4382407770,3145,3155,3160,3145,22995
20241115,092100,4309956590,3155,3155,3165,3150,19533
20241115,092000,4248250125,3155,3135,3155,3130,13647
20241115,091900,4205338275,3130,3140,3140,3125,11693
20241115,091800,4168703545,3140,3140,3145,3130,11950
20241115,091700,4131224230,3140,3140,3160,3125,59607
20241115,091600,3943817720,3140,3120,3140,3120,22918
20241115,091500,3872103780,3120,3090,3125,3085,64963
20241115,091400,3670736980,3090,3110,3115,3090,53023
20241115,091300,3506209450,3115,3120,3130,3105,28746
20241115,091200,3416740145,3115,3105,3120,3105,27377
20241115,091100,3331664330,3105,3115,3120,3100,53658
20241115,091000,3164851670,3120,3125,3130,3105,47333
20241115,090900,3017372070,3130,3150,3155,3125,49728
20241115,090800,2861485375,3150,3145,3150,3140,21968
20241115,090700,2792401360,3145,3145,3145,3135,16084
20241115,090600,2741901710,3145,3135,3145,3115,47619
20241115,090500,2592886385,3135,3135,3155,3130,53719
20241115,090400,2424191565,3140,3125,3165,3125,87982
20241115,090300,2147354690,3125,3125,3125,3115,54266
20241115,090200,1978130070,3120,3120,3140,3105,72034
20241115,090100,1753458290,3125,3145,3160,3070,142574
20241115,090000,1310535010,3150,3140,3180,3100,406848