stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,204700,30114640880,2680,2680,2680,2680,91515
20241101,204600,30114640880,2680,2680,2680,2680,0
20241101,204500,30114640880,2680,2680,2680,2680,0
20241101,204400,30114640880,2680,2680,2680,2680,0
20241101,204300,30114640880,2680,2680,2680,2680,0
20241101,204200,30114640880,2680,2680,2680,2680,0
20241101,204100,30114640880,2680,2680,2680,2680,0
20241101,204000,30114640880,2680,2680,2680,2680,0
20241101,203900,30114640880,2680,2680,2680,2680,0
20241101,203800,30114640880,2680,2680,2680,2680,0
20241101,203700,30114640880,2680,2680,2680,2680,0
20241101,203600,30114640880,2680,2680,2680,2680,0
20241101,203500,30114640880,2680,2680,2680,2680,0
20241101,203400,30114640880,2680,2680,2680,2680,0
20241101,203300,30114640880,2680,2680,2680,2680,0
20241101,203200,30114640880,2680,2680,2680,2680,0
20241101,203100,30114640880,2680,2680,2680,2680,0
20241101,203000,30114640880,2680,2680,2680,2680,0
20241101,202900,30114640880,2680,2680,2680,2680,0
20241101,202800,30114640880,2680,2680,2680,2680,0
20241101,202700,30114640880,2680,2680,2680,2680,0
20241101,202600,30114640880,2680,2680,2680,2680,0
20241101,202500,30114640880,2680,2680,2680,2680,0
20241101,202400,30114640880,2680,2680,2680,2680,0
20241101,202300,30114640880,2680,2680,2680,2680,0
20241101,202200,30114640880,2680,2680,2680,2680,0
20241101,202100,30114640880,2680,2680,2680,2680,0
20241101,202000,30114640880,2680,2680,2680,2680,0
20241101,201900,30114640880,2680,2680,2680,2680,0
20241101,201800,30114640880,2680,2680,2680,2680,0
20241101,201700,30114640880,2680,2680,2680,2680,91515
20241101,201600,30114640880,2680,2680,2680,2680,0
20241101,201500,30114640880,2680,2680,2680,2680,0
20241101,201400,30114640880,2680,2680,2680,2680,0
20241101,201300,30114640880,2680,2680,2680,2680,0
20241101,201200,30114640880,2680,2680,2680,2680,0
20241101,201100,30114640880,2680,2680,2680,2680,0
20241101,201000,30114640880,2680,2680,2680,2680,0
20241101,200900,30114640880,2680,2680,2680,2680,0
20241101,200800,30114640880,2680,2680,2680,2680,0
20241101,200700,30114640880,2680,2680,2680,2680,0
20241101,200600,30114640880,2680,2680,2680,2680,0
20241101,200500,30114640880,2680,2680,2680,2680,0
20241101,200400,30114640880,2680,2680,2680,2680,0
20241101,200300,30114640880,2680,2680,2680,2680,0
20241101,200200,30114640880,2680,2680,2680,2680,0
20241101,200100,30114640880,2680,2680,2680,2680,0
20241101,200000,30114640880,2680,2680,2680,2680,0
20241101,195900,30114640880,2680,2680,2680,2680,0
20241101,195800,30114640880,2680,2680,2680,2680,0
20241101,195700,30114640880,2680,2680,2680,2680,0
20241101,195600,30114640880,2680,2680,2680,2680,0
20241101,195500,30114640880,2680,2680,2680,2680,0
20241101,195400,30114640880,2680,2680,2680,2680,0
20241101,195300,30114640880,2680,2680,2680,2680,0
20241101,195200,30114640880,2680,2680,2680,2680,0
20241101,195100,30114640880,2680,2680,2680,2680,0
20241101,195000,30114640880,2680,2680,2680,2680,0
20241101,194900,30114640880,2680,2680,2680,2680,0
20241101,194800,30114640880,2680,2680,2680,2680,0
20241101,194700,30114640880,2680,2680,2680,2680,91515
20241101,194600,30114640880,2680,2680,2680,2680,0
20241101,194500,30114640880,2680,2680,2680,2680,0
20241101,194400,30114640880,2680,2680,2680,2680,0
20241101,194300,30114640880,2680,2680,2680,2680,0
20241101,194200,30114640880,2680,2680,2680,2680,0
20241101,194100,30114640880,2680,2680,2680,2680,0
20241101,194000,30114640880,2680,2680,2680,2680,0
20241101,193900,30114640880,2680,2680,2680,2680,0
20241101,193800,30114640880,2680,2680,2680,2680,0
20241101,193700,30114640880,2680,2680,2680,2680,0
20241101,193600,30114640880,2680,2680,2680,2680,0
20241101,193500,30114640880,2680,2680,2680,2680,0
20241101,193400,30114640880,2680,2680,2680,2680,0
20241101,193300,30114640880,2680,2680,2680,2680,0
20241101,193200,30114640880,2680,2680,2680,2680,0
20241101,193100,30114640880,2680,2680,2680,2680,0
20241101,193000,30114640880,2680,2680,2680,2680,0
20241101,192900,30114640880,2680,2680,2680,2680,0
20241101,192800,30114640880,2680,2680,2680,2680,0
20241101,192700,30114640880,2680,2680,2680,2680,0
20241101,192600,30114640880,2680,2680,2680,2680,0
20241101,192500,30114640880,2680,2680,2680,2680,0
20241101,192400,30114640880,2680,2680,2680,2680,0
20241101,192300,30114640880,2680,2680,2680,2680,0
20241101,192200,30114640880,2680,2680,2680,2680,0
20241101,192100,30114640880,2680,2680,2680,2680,0
20241101,192000,30114640880,2680,2680,2680,2680,0
20241101,191900,30114640880,2680,2680,2680,2680,0
20241101,191800,30114640880,2680,2680,2680,2680,0
20241101,191700,30114640880,2680,2680,2680,2680,91515
20241101,191600,30114640880,2680,2680,2680,2680,0
20241101,191500,30114640880,2680,2680,2680,2680,0
20241101,191400,30114640880,2680,2680,2680,2680,0
20241101,191300,30114640880,2680,2680,2680,2680,0
20241101,191200,30114640880,2680,2680,2680,2680,0
20241101,191100,30114640880,2680,2680,2680,2680,0
20241101,191000,30114640880,2680,2680,2680,2680,0
20241101,190900,30114640880,2680,2680,2680,2680,0
20241101,190800,30114640880,2680,2680,2680,2680,0
20241101,190700,30114640880,2680,2680,2680,2680,0
20241101,190600,30114640880,2680,2680,2680,2680,0
20241101,190500,30114640880,2680,2680,2680,2680,0
20241101,190400,30114640880,2680,2680,2680,2680,0
20241101,190300,30114640880,2680,2680,2680,2680,0
20241101,190200,30114640880,2680,2680,2680,2680,0
20241101,190100,30114640880,2680,2680,2680,2680,0
20241101,190000,30114640880,2680,2680,2680,2680,0
20241101,185900,30114640880,2680,2680,2680,2680,0
20241101,185800,30114640880,2680,2680,2680,2680,0
20241101,185700,30114640880,2680,2680,2680,2680,0
20241101,185600,30114640880,2680,2680,2680,2680,0
20241101,185500,30114640880,2680,2680,2680,2680,0
20241101,185400,30114640880,2680,2680,2680,2680,0
20241101,185300,30114640880,2680,2680,2680,2680,0
20241101,185200,30114640880,2680,2680,2680,2680,0
20241101,185100,30114640880,2680,2680,2680,2680,0
20241101,185000,30114640880,2680,2680,2680,2680,0
20241101,184900,30114640880,2680,2680,2680,2680,0
20241101,184800,30114640880,2680,2680,2680,2680,0
20241101,184700,30114640880,2680,2680,2680,2680,91515
20241101,184600,30114640880,2680,2680,2680,2680,0
20241101,184500,30114640880,2680,2680,2680,2680,0
20241101,184400,30114640880,2680,2680,2680,2680,0
20241101,184300,30114640880,2680,2680,2680,2680,0
20241101,184200,30114640880,2680,2680,2680,2680,0
20241101,184100,30114640880,2680,2680,2680,2680,0
20241101,184000,30114640880,2680,2680,2680,2680,0
20241101,183900,30114640880,2680,2680,2680,2680,0
20241101,183800,30114640880,2680,2680,2680,2680,0
20241101,183700,30114640880,2680,2680,2680,2680,0
20241101,183600,30114640880,2680,2680,2680,2680,0
20241101,183500,30114640880,2680,2680,2680,2680,0
20241101,183400,30114640880,2680,2680,2680,2680,0
20241101,183300,30114640880,2680,2680,2680,2680,0
20241101,183200,30114640880,2680,2680,2680,2680,0
20241101,183100,30114640880,2680,2680,2680,2680,0
20241101,183000,30114640880,2680,2680,2680,2680,0
20241101,182900,30114640880,2680,2680,2680,2680,0
20241101,182800,30114640880,2680,2680,2680,2680,0
20241101,182700,30114640880,2680,2680,2680,2680,0
20241101,182600,30114640880,2680,2680,2680,2680,0
20241101,182500,30114640880,2680,2680,2680,2680,0
20241101,182400,30114640880,2680,2680,2680,2680,0
20241101,182300,30114640880,2680,2680,2680,2680,0
20241101,182200,30114640880,2680,2680,2680,2680,0
20241101,182100,30114640880,2680,2680,2680,2680,0
20241101,182000,30114640880,2680,2680,2680,2680,0
20241101,181900,30114640880,2680,2680,2680,2680,0
20241101,181800,30114640880,2680,2680,2680,2680,0
20241101,181700,30114640880,2680,2680,2680,2680,91515
20241101,181600,30114640880,2680,2680,2680,2680,0
20241101,181500,30114640880,2680,2680,2680,2680,0
20241101,181400,30114640880,2680,2680,2680,2680,0
20241101,181300,30114640880,2680,2680,2680,2680,0
20241101,181200,30114640880,2680,2680,2680,2680,0
20241101,181100,30114640880,2680,2680,2680,2680,0
20241101,181000,30114640880,2680,2680,2680,2680,0
20241101,180900,30114640880,2680,2680,2680,2680,0
20241101,180800,30114640880,2680,2680,2680,2680,0
20241101,180700,30114640880,2680,2680,2680,2680,0
20241101,180600,30114640880,2680,2680,2680,2680,0
20241101,180500,30114640880,2680,2680,2680,2680,0
20241101,180400,30114640880,2680,2680,2680,2680,0
20241101,180300,30114640880,2680,2680,2680,2680,0
20241101,180200,30114640880,2680,2680,2680,2680,0
20241101,180100,30114640880,2680,2680,2680,2680,0
20241101,180000,30114640880,2680,2680,2680,2680,0
20241101,175900,30114640880,2680,2680,2680,2680,0
20241101,175800,30114640880,2680,2680,2680,2680,0
20241101,175700,30114640880,2680,2680,2680,2680,0
20241101,175600,30114640880,2680,2680,2680,2680,0
20241101,175500,30114640880,2680,2680,2680,2680,0
20241101,175400,30114640880,2680,2680,2680,2680,0
20241101,175300,30114640880,2680,2680,2680,2680,0
20241101,175200,30114640880,2680,2680,2680,2680,0
20241101,175100,30114640880,2680,2680,2680,2680,0
20241101,175000,30114640880,2680,2680,2680,2680,0
20241101,174900,30114640880,2680,2680,2680,2680,0
20241101,174800,30114640880,2680,2680,2680,2680,0
20241101,174700,30114640880,2680,2680,2680,2680,91515
20241101,174600,30114640880,2680,2680,2680,2680,0
20241101,174500,30114640880,2680,2680,2680,2680,0
20241101,174400,30114640880,2680,2680,2680,2680,0
20241101,174300,30114640880,2680,2680,2680,2680,0
20241101,174200,30114640880,2680,2680,2680,2680,0
20241101,174100,30114640880,2680,2680,2680,2680,0
20241101,174000,30114640880,2680,2680,2680,2680,0
20241101,173900,30114640880,2680,2680,2680,2680,0
20241101,173800,30114640880,2680,2680,2680,2680,0
20241101,173700,30114640880,2680,2680,2680,2680,0
20241101,173600,30114640880,2680,2680,2680,2680,0
20241101,173500,30114640880,2680,2680,2680,2680,0
20241101,173400,30114640880,2680,2680,2680,2680,0
20241101,173300,30114640880,2680,2680,2680,2680,0
20241101,173200,30114640880,2680,2680,2680,2680,0
20241101,173100,30114640880,2680,2680,2680,2680,0
20241101,173000,30114640880,2680,2680,2680,2680,0
20241101,172900,30114640880,2680,2680,2680,2680,0
20241101,172800,30114640880,2680,2680,2680,2680,0
20241101,172700,30114640880,2680,2680,2680,2680,0
20241101,172600,30114640880,2680,2680,2680,2680,0
20241101,172500,30114640880,2680,2680,2680,2680,0
20241101,172400,30114640880,2680,2680,2680,2680,0
20241101,172300,30114640880,2680,2680,2680,2680,0
20241101,172200,30114640880,2680,2680,2680,2680,0
20241101,172100,30114640880,2680,2680,2680,2680,0
20241101,172000,30114640880,2680,2680,2680,2680,0
20241101,171900,30114640880,2680,2680,2680,2680,0
20241101,171800,30114640880,2680,2680,2680,2680,0
20241101,171700,30114640880,2680,2680,2680,2680,91515
20241101,171600,30114640880,2680,2680,2680,2680,0
20241101,171500,30114640880,2680,2680,2680,2680,0
20241101,171400,30114640880,2680,2680,2680,2680,0
20241101,171300,30114640880,2680,2680,2680,2680,0
20241101,171200,30114640880,2680,2680,2680,2680,0
20241101,171100,30114640880,2680,2680,2680,2680,0
20241101,171000,30114640880,2680,2680,2680,2680,0
20241101,170900,30114640880,2680,2680,2680,2680,0
20241101,170800,30114640880,2680,2680,2680,2680,0
20241101,170700,30114640880,2680,2680,2680,2680,0
20241101,170600,30114640880,2680,2680,2680,2680,0
20241101,170500,30114640880,2680,2680,2680,2680,0
20241101,170400,30114640880,2680,2680,2680,2680,0
20241101,170300,30114640880,2680,2680,2680,2680,0
20241101,170200,30114640880,2680,2680,2680,2680,0
20241101,170100,30114640880,2680,2680,2680,2680,0
20241101,170000,30114640880,2680,2680,2680,2680,0
20241101,165900,30114640880,2680,2680,2680,2680,0
20241101,165800,30114640880,2680,2680,2680,2680,0
20241101,165700,30114640880,2680,2680,2680,2680,0
20241101,165600,30114640880,2680,2680,2680,2680,0
20241101,165500,30114640880,2680,2680,2680,2680,0
20241101,165400,30114640880,2680,2680,2680,2680,0
20241101,165300,30114640880,2680,2680,2680,2680,0
20241101,165200,30114640880,2680,2680,2680,2680,0
20241101,165100,30114640880,2680,2680,2680,2680,0
20241101,165000,30114640880,2680,2680,2680,2680,0
20241101,164900,30114640880,2680,2680,2680,2680,0
20241101,164800,30114640880,2680,2680,2680,2680,0
20241101,164700,30114640880,2680,2680,2680,2680,91515
20241101,164600,30114640880,2680,2680,2680,2680,0
20241101,164500,30114640880,2680,2680,2680,2680,0
20241101,164400,30114640880,2680,2680,2680,2680,0
20241101,164300,30114640880,2680,2680,2680,2680,0
20241101,164200,30114640880,2680,2680,2680,2680,0
20241101,164100,30114640880,2680,2680,2680,2680,0
20241101,164000,30114640880,2680,2680,2680,2680,0
20241101,163900,30114640880,2680,2680,2680,2680,0
20241101,163800,30114640880,2680,2680,2680,2680,0
20241101,163700,30114640880,2680,2680,2680,2680,0
20241101,163600,30114640880,2680,2680,2680,2680,0
20241101,163500,30114640880,2680,2680,2680,2680,0
20241101,163400,30114640880,2680,2680,2680,2680,0
20241101,163300,30114640880,2680,2680,2680,2680,0
20241101,163200,30114640880,2680,2680,2680,2680,0
20241101,163100,30114640880,2680,2680,2680,2680,0
20241101,163000,30114640880,2680,2680,2680,2680,0
20241101,162900,30114640880,2680,2680,2680,2680,0
20241101,162800,30114640880,2680,2680,2680,2680,0
20241101,162700,30114640880,2680,2680,2680,2680,0
20241101,162600,30114640880,2680,2680,2680,2680,0
20241101,162500,30114640880,2680,2680,2680,2680,0
20241101,162400,30114640880,2680,2680,2680,2680,0
20241101,162300,30114640880,2680,2680,2680,2680,0
20241101,162200,30114640880,2680,2680,2680,2680,0
20241101,162100,30114640880,2680,2680,2680,2680,0
20241101,162000,30114640880,2680,2680,2680,2680,0
20241101,161900,30114640880,2680,2680,2680,2680,0
20241101,161800,30114640880,2680,2680,2680,2680,0
20241101,161700,30114640880,2680,2680,2680,2680,91515
20241101,161600,30114640880,2680,2680,2680,2680,0
20241101,161500,30114640880,2680,2680,2680,2680,0
20241101,161400,30114640880,2680,2680,2680,2680,0
20241101,161300,30114640880,2680,2680,2680,2680,0
20241101,161200,30114640880,2680,2680,2680,2680,0
20241101,161100,30114640880,2680,2680,2680,2680,0
20241101,161000,30114640880,2680,2680,2680,2680,0
20241101,160900,30114640880,2680,2680,2680,2680,0
20241101,160800,30114640880,2680,2680,2680,2680,0
20241101,160700,30114640880,2680,2680,2680,2680,0
20241101,160600,30114640880,2680,2680,2680,2680,0
20241101,160500,30114640880,2680,2680,2680,2680,0
20241101,160400,30114640880,2680,2680,2680,2680,0
20241101,160300,30114640880,2680,2680,2680,2680,0
20241101,160200,30114640880,2680,2680,2680,2680,0
20241101,160100,30114640880,2680,2680,2680,2680,0
20241101,160000,30114640880,2680,2680,2680,2680,0
20241101,155900,30114640880,2680,2680,2680,2680,0
20241101,155800,30114640880,2680,2680,2680,2680,0
20241101,155700,30114640880,2680,2680,2680,2680,0
20241101,155600,30114640880,2680,2680,2680,2680,0
20241101,155500,30114640880,2680,2680,2680,2680,0
20241101,155400,30114640880,2680,2680,2680,2680,0
20241101,155300,30114640880,2680,2680,2680,2680,0
20241101,155200,30114640880,2680,2680,2680,2680,0
20241101,155100,30114640880,2680,2680,2680,2680,0
20241101,155000,30114640880,2680,2680,2680,2680,0
20241101,154900,30114640880,2680,2680,2680,2680,0
20241101,154800,30114640880,2680,2680,2680,2680,0
20241101,154700,30114640880,2680,2680,2680,2680,91515
20241101,154600,30114640880,2680,2680,2680,2680,0
20241101,154500,30114640880,2680,2680,2680,2680,0
20241101,154400,30114640880,2680,2680,2680,2680,0
20241101,154300,30114640880,2680,2680,2680,2680,0
20241101,154200,30114640880,2680,2680,2680,2680,0
20241101,154100,30114640880,2680,2680,2680,2680,0
20241101,154000,30114640880,2680,2680,2680,2680,0
20241101,153900,30114640880,2680,2680,2680,2680,0
20241101,153800,30114640880,2680,2680,2680,2680,0
20241101,153700,30114640880,2680,2680,2680,2680,0
20241101,153600,30114640880,2680,2680,2680,2680,0
20241101,153500,30114640880,2680,2680,2680,2680,0
20241101,153400,30114640880,2680,2680,2680,2680,0
20241101,153300,30114640880,2680,2680,2680,2680,0
20241101,153200,30114640880,2680,2680,2680,2680,0
20241101,153100,30114640880,2680,2680,2680,2680,0
20241101,153000,30114640880,2680,2680,2680,2680,91515
20241101,152900,29869380680,2675,2675,2675,2675,0
20241101,152800,29869380680,2675,2675,2675,2675,0
20241101,152700,29869380680,2675,2675,2675,2675,0
20241101,152600,29869380680,2675,2675,2675,2675,0
20241101,152500,29869380680,2675,2675,2675,2675,0
20241101,152400,29869380680,2675,2675,2675,2675,0
20241101,152300,29869380680,2675,2675,2675,2675,0
20241101,152200,29869380680,2675,2675,2675,2675,0
20241101,152100,29869380680,2675,2675,2675,2675,0
20241101,152000,29869380680,2675,2675,2675,2675,0
20241101,151900,29869380680,2675,2665,2675,2655,71103
20241101,151800,29679973305,2660,2650,2665,2650,29163
20241101,151700,29602480275,2650,2640,2650,2630,32978
20241101,151600,29515234815,2640,2635,2645,2630,38629
20241101,151500,29413285105,2635,2630,2640,2630,28660
20241101,151400,29337818610,2630,2650,2650,2630,39964
20241101,151300,29232222970,2645,2650,2650,2635,56042
20241101,151200,29083977625,2645,2655,2675,2640,107780
20241101,151100,28797889010,2655,2650,2660,2630,49610
20241101,151000,28666673675,2650,2605,2650,2595,175904
20241101,150900,28204766005,2600,2585,2600,2580,75402
20241101,150800,28009052015,2590,2560,2590,2560,90450
20241101,150700,27775710850,2560,2540,2575,2540,49098
20241101,150600,27649953975,2540,2535,2550,2530,19760
20241101,150500,27599778545,2530,2505,2545,2500,51888
20241101,150400,27468882945,2500,2505,2510,2495,38514
20241101,150300,27372538015,2500,2500,2510,2495,45896
20241101,150200,27257801055,2500,2500,2505,2495,76164
20241101,150100,27067532735,2500,2500,2515,2495,104224
20241101,150000,26806845090,2500,2525,2530,2500,87252
20241101,145900,26587970855,2525,2515,2530,2510,47566
20241101,145800,26468144050,2520,2500,2520,2490,81569
20241101,145700,26263734060,2495,2540,2540,2485,166576
20241101,145600,25846058215,2540,2555,2555,2530,46592
20241101,145500,25727542675,2555,2550,2560,2550,9527
20241101,145400,25703242615,2550,2560,2565,2550,48790
20241101,145300,25578511560,2560,2565,2565,2560,12280
20241101,145200,25547069110,2560,2575,2580,2560,35344
20241101,145100,25456337565,2575,2580,2585,2565,66099
20241101,145000,25286456820,2575,2575,2580,2575,2643
20241101,144900,25279648360,2575,2580,2585,2575,5237
20241101,144800,25266139410,2585,2575,2590,2575,13839
20241101,144700,25230393700,2575,2585,2590,2575,15525
20241101,144600,25190306990,2585,2590,2600,2580,25241
20241101,144500,25124855510,2590,2585,2595,2575,27880
20241101,144400,25052672875,2585,2570,2590,2565,27919
20241101,144300,24980620145,2570,2555,2580,2555,22770
20241101,144200,24922110150,2555,2560,2570,2555,22057
20241101,144100,24865648660,2570,2565,2570,2560,13906
20241101,144000,24830018865,2565,2560,2575,2560,16966
20241101,143900,24786433610,2560,2555,2570,2555,22720
20241101,143800,24728238915,2555,2560,2565,2555,17615
20241101,143700,24683177190,2560,2560,2565,2555,19820
20241101,143600,24632433600,2560,2565,2565,2560,8970
20241101,143500,24609460060,2565,2565,2565,2560,7351
20241101,143400,24590624870,2565,2565,2565,2555,40296
20241101,143300,24487432190,2565,2565,2575,2565,27733
20241101,143200,24416202700,2570,2565,2570,2560,13221
20241101,143100,24382287940,2560,2560,2565,2555,10839
20241101,143000,24354560420,2560,2560,2565,2555,14031
20241101,142900,24318641050,2565,2560,2565,2555,10027
20241101,142800,24292975770,2560,2555,2560,2555,7290
20241101,142700,24274327450,2560,2560,2570,2550,36097
20241101,142600,24181980285,2560,2550,2560,2550,10248
20241101,142500,24155805445,2550,2560,2560,2550,13737
20241101,142400,24120765700,2550,2565,2570,2550,40441
20241101,142300,24017349155,2560,2560,2565,2555,16426
20241101,142200,23975290825,2565,2555,2570,2555,15164
20241101,142100,23936445555,2555,2570,2575,2550,23915
20241101,142000,23875136220,2570,2535,2570,2535,37481
20241101,141900,23779428255,2530,2535,2535,2510,73517
20241101,141800,23593982245,2535,2550,2550,2535,13457
20241101,141700,23559778665,2550,2565,2565,2530,51568
20241101,141600,23428347895,2565,2570,2575,2565,20529
20241101,141500,23375643185,2570,2575,2575,2565,32274
20241101,141400,23292698195,2575,2570,2575,2570,9465
20241101,141300,23268348065,2570,2555,2570,2555,21598
20241101,141200,23212975895,2560,2555,2560,2555,25274
20241101,141100,23148327765,2560,2565,2565,2555,41462
20241101,141000,23042178270,2565,2565,2570,2560,17308
20241101,140900,22997826130,2570,2570,2570,2565,14796
20241101,140800,22959852365,2560,2575,2575,2550,79643
20241101,140700,22756090360,2575,2575,2575,2560,14510
20241101,140600,22718829500,2575,2580,2580,2560,69970
20241101,140500,22539253725,2580,2585,2585,2580,7158
20241101,140400,22520775355,2585,2570,2590,2555,140957
20241101,140300,22156778880,2570,2580,2580,2560,55633
20241101,140200,22013698970,2580,2555,2585,2510,238901
20241101,140100,21404287000,2550,2560,2575,2525,191217
20241101,140000,20917677100,2560,2590,2595,2550,174049
20241101,135900,20471281770,2590,2590,2595,2585,13816
20241101,135800,20435488605,2590,2605,2605,2585,29555
20241101,135700,20358766975,2605,2610,2610,2600,27989
20241101,135600,20285929265,2605,2605,2610,2600,9341
20241101,135500,20261614130,2605,2605,2605,2595,15882
20241101,135400,20220313775,2600,2590,2600,2590,24661
20241101,135300,20156227615,2585,2580,2590,2580,11283
20241101,135200,20127095320,2580,2595,2605,2575,41312
20241101,135100,20020259915,2610,2615,2615,2595,67537
20241101,135000,19844360695,2615,2610,2615,2605,12208
20241101,134900,19812492340,2615,2600,2620,2600,41161
20241101,134800,19705026125,2610,2600,2610,2585,15345
20241101,134700,19665102740,2600,2585,2600,2580,43539
20241101,134600,19552361685,2585,2585,2590,2575,39636
20241101,134500,19450018435,2580,2580,2590,2565,72305
20241101,134400,19263926125,2580,2590,2590,2570,89975
20241101,134300,19031680300,2590,2620,2620,2575,187613
20241101,134200,18544664600,2615,2620,2625,2615,22355
20241101,134100,18486176070,2620,2615,2620,2615,44175
20241101,134000,18370654575,2615,2615,2615,2615,0
20241101,133900,18370654575,2615,2635,2635,2615,100264
20241101,133800,18107871960,2630,2645,2645,2630,61221
20241101,133700,17946446345,2645,2655,2655,2645,32923
20241101,133600,17859255505,2655,2655,2655,2650,5535
20241101,133500,17844565530,2655,2655,2665,2655,18603
20241101,133400,17795139170,2660,2665,2665,2660,16300
20241101,133300,17751764895,2665,2655,2665,2655,10985
20241101,133200,17722530580,2655,2650,2655,2650,7666
20241101,133100,17702209465,2650,2655,2655,2650,9155
20241101,133000,17677946215,2650,2665,2665,2650,30700
20241101,132900,17596362915,2660,2660,2665,2655,13880
20241101,132800,17559458095,2660,2655,2660,2655,9028
20241101,132700,17535487995,2655,2660,2660,2655,6213
20241101,132600,17518979310,2660,2655,2660,2650,16671
20241101,132500,17474715850,2660,2645,2660,2640,35802
20241101,132400,17379919415,2645,2660,2660,2645,37647
20241101,132300,17280181850,2660,2660,2660,2650,12090
20241101,132200,17248082300,2660,2650,2660,2650,17444
20241101,132100,17201774635,2655,2660,2665,2645,114626
20241101,132000,16897956515,2665,2665,2670,2660,18491
20241101,131900,16848657250,2665,2670,2670,2660,11518
20241101,131800,16817960955,2675,2665,2675,2660,17050
20241101,131700,16772497930,2665,2670,2675,2655,51186
20241101,131600,16636235705,2670,2680,2680,2670,31034
20241101,131500,16553322720,2680,2685,2685,2680,11153
20241101,131400,16523418000,2685,2685,2695,2675,14796
20241101,131300,16483779895,2685,2695,2700,2680,34355
20241101,131200,16391574035,2695,2695,2700,2690,2326
20241101,131100,16385305865,2695,2695,2700,2685,33919
20241101,131000,16294130530,2690,2705,2705,2690,57891
20241101,130900,16138088485,2705,2720,2720,2700,63182
20241101,130800,15966942375,2720,2720,2720,2715,3735
20241101,130700,15956788880,2720,2715,2720,2705,15128
20241101,130600,15915729905,2715,2710,2720,2710,6473
20241101,130500,15898175035,2710,2715,2715,2705,5656
20241101,130400,15882847350,2710,2710,2715,2710,2766
20241101,130300,15875349235,2705,2710,2710,2705,9992
20241101,130200,15848302340,2710,2725,2725,2710,29812
20241101,130100,15767462425,2725,2725,2725,2725,1267
20241101,130000,15764009850,2725,2715,2725,2715,4773
20241101,125900,15751033255,2720,2720,2720,2715,469
20241101,125800,15749758500,2715,2725,2725,2715,2282
20241101,125700,15743559105,2725,2720,2725,2710,10219
20241101,125600,15715854240,2725,2725,2730,2710,35159
20241101,125500,15620338585,2730,2730,2730,2725,1253
20241101,125400,15616918645,2725,2730,2730,2725,3961
20241101,125300,15606117250,2730,2730,2730,2725,3191
20241101,125200,15597419935,2730,2730,2730,2725,4454
20241101,125100,15585264265,2730,2740,2740,2730,8454
20241101,125000,15562165340,2740,2740,2740,2740,2080
20241101,124900,15556466140,2735,2745,2745,2735,3024
20241101,124800,15548182795,2745,2740,2745,2735,2847
20241101,124700,15540375220,2740,2740,2740,2740,593
20241101,124600,15538750400,2735,2740,2740,2735,9208
20241101,124500,15513557005,2740,2735,2740,2730,6547
20241101,124400,15495653220,2735,2735,2745,2735,2586
20241101,124300,15488569785,2735,2740,2740,2735,3037
20241101,124200,15480248415,2740,2740,2740,2735,2149
20241101,124100,15474369650,2740,2740,2740,2735,244
20241101,124000,15473701325,2735,2740,2740,2735,1067
20241101,123900,15470782410,2735,2740,2740,2735,988
20241101,123800,15468076640,2740,2740,2740,2730,2565
20241101,123700,15461051170,2740,2730,2740,2730,4580
20241101,123600,15448509410,2725,2725,2735,2720,12115
20241101,123500,15415467985,2725,2720,2725,2710,22918
20241101,123400,15353224240,2720,2720,2725,2720,11582
20241101,123300,15321719600,2725,2730,2730,2725,3795
20241101,123200,15311377760,2725,2725,2730,2725,2046
20241101,123100,15305799880,2730,2725,2730,2725,3755
20241101,123000,15295563640,2725,2725,2725,2720,3364
20241101,122900,15286397240,2725,2730,2730,2720,5329
20241101,122800,15271877375,2730,2730,2735,2730,5010
20241101,122700,15258199285,2730,2735,2735,2730,466
20241101,122600,15256924790,2730,2730,2730,2725,6211
20241101,122500,15239993320,2730,2740,2740,2730,18711
20241101,122400,15188864625,2740,2740,2740,2735,1019
20241101,122300,15186074110,2740,2740,2740,2735,5549
20241101,122200,15170895090,2735,2745,2745,2735,12515
20241101,122100,15136608775,2745,2745,2745,2740,6951
20241101,122000,15117548360,2745,2755,2755,2745,7268
20241101,121900,15097568350,2750,2750,2755,2750,701
20241101,121800,15095640200,2750,2750,2755,2750,3140
20241101,121700,15087005175,2750,2750,2755,2745,4762
20241101,121600,15073912315,2750,2750,2755,2750,860
20241101,121500,15071546870,2750,2755,2755,2750,10586
20241101,121400,15042432050,2755,2760,2765,2755,17447
20241101,121300,14994334920,2765,2765,2765,2760,1413
20241101,121200,14990434610,2765,2765,2770,2765,370
20241101,121100,14989411545,2760,2765,2765,2760,11369
20241101,121000,14958033045,2765,2765,2770,2760,3280
20241101,120900,14948964300,2770,2770,2770,2760,4404
20241101,120800,14936777165,2765,2765,2770,2760,1786
20241101,120700,14931841835,2765,2765,2765,2765,2498
20241101,120600,14924934865,2765,2765,2770,2765,1778
20241101,120500,14920017385,2765,2770,2770,2760,9353
20241101,120400,14894159095,2770,2775,2775,2770,2164
20241101,120300,14888163665,2770,2770,2770,2765,8462
20241101,120200,14864724830,2760,2760,2765,2760,3414
20241101,120100,14855291225,2760,2765,2765,2760,1662
20241101,120000,14850699460,2765,2765,2765,2760,1916
20241101,115900,14845409360,2765,2760,2765,2760,495
20241101,115800,14844042815,2760,2760,2760,2755,906
20241101,115700,14841543915,2755,2765,2765,2755,1989
20241101,115600,14836053830,2765,2770,2770,2750,2665
20241101,115500,14828683305,2770,2750,2770,2745,43928
20241101,115400,14707413065,2750,2750,2750,2750,419
20241101,115300,14706260815,2745,2745,2745,2745,320
20241101,115200,14705382415,2745,2750,2750,2745,3020
20241101,115100,14697082940,2750,2760,2760,2745,18632
20241101,115000,14645829665,2760,2765,2765,2760,3636
20241101,114900,14635783270,2765,2765,2765,2750,9578
20241101,114800,14609361385,2765,2760,2765,2760,4627
20241101,114700,14596581885,2760,2760,2760,2755,5430
20241101,114600,14581597930,2760,2755,2760,2755,4994
20241101,114500,14567822975,2755,2750,2755,2750,5990
20241101,114400,14551335620,2755,2750,2755,2750,4205
20241101,114300,14539766090,2750,2755,2755,2745,3990
20241101,114200,14528795390,2750,2750,2755,2750,1238
20241101,114100,14525389805,2750,2755,2755,2750,4583
20241101,114000,14512764075,2755,2750,2755,2740,8520
20241101,113900,14489359520,2755,2745,2755,2740,5722
20241101,113800,14473669895,2740,2750,2755,2740,19644
20241101,113700,14419716620,2750,2750,2750,2740,11235
20241101,113600,14388868515,2750,2740,2750,2740,15719
20241101,113500,14345720555,2740,2730,2740,2730,5942
20241101,113400,14329472690,2730,2730,2735,2715,8843
20241101,113300,14305421760,2735,2740,2740,2735,487
20241101,113200,14304089455,2715,2745,2745,2715,33472
20241101,113100,14212658950,2740,2740,2745,2740,973
20241101,113000,14209992070,2745,2745,2745,2735,19058
20241101,112900,14157754890,2750,2755,2760,2740,11946
20241101,112800,14124952120,2760,2745,2760,2745,9730
20241101,112700,14098185415,2745,2750,2750,2740,3173
20241101,112600,14089476225,2750,2750,2755,2730,23356
20241101,112500,14025398405,2755,2740,2755,2740,24001
20241101,112400,13959492370,2740,2740,2740,2735,5526
20241101,112300,13944352480,2740,2735,2740,2735,9421
20241101,112200,13918583230,2735,2730,2735,2730,4086
20241101,112100,13907414450,2730,2730,2735,2730,3737
20241101,112000,13897211395,2730,2730,2730,2730,11727
20241101,111900,13865196685,2730,2730,2730,2725,1185
20241101,111800,13861965505,2725,2730,2735,2725,3451
20241101,111700,13852544690,2730,2730,2735,2730,2425
20241101,111600,13845921810,2735,2730,2735,2730,1448
20241101,111500,13841962520,2735,2735,2740,2730,14399
20241101,111400,13802592540,2735,2740,2740,2735,1306
20241101,111300,13799020475,2740,2730,2740,2730,36876
20241101,111200,13698167330,2730,2730,2735,2725,9760
20241101,111100,13671541450,2730,2735,2735,2725,4060
20241101,111000,13660460745,2735,2730,2735,2730,1744
20241101,110900,13655697795,2725,2740,2740,2725,9858
20241101,110800,13628739735,2740,2730,2740,2730,8061
20241101,110700,13606708805,2730,2730,2735,2725,4173
20241101,110600,13595319005,2735,2735,2735,2730,2638
20241101,110500,13588110735,2730,2730,2740,2730,11372
20241101,110400,13557036995,2730,2725,2730,2710,4257
20241101,110300,13545444070,2710,2735,2735,2710,19410
20241101,110200,13492671360,2735,2740,2740,2735,12497
20241101,110100,13458461350,2730,2725,2740,2725,10094
20241101,110000,13430879590,2730,2730,2730,2725,3814
20241101,105900,13420478240,2725,2725,2730,2710,10087
20241101,105800,13393011410,2725,2715,2725,2715,26372
20241101,105700,13321191465,2715,2710,2715,2710,8279
20241101,105600,13298715095,2705,2700,2705,2685,61928
20241101,105500,13132064455,2695,2705,2710,2695,44490
20241101,105400,13011887655,2710,2715,2720,2705,29216
20241101,105300,12932733980,2715,2715,2720,2705,12697
20241101,105200,12898333225,2705,2715,2720,2705,25964
20241101,105100,12827925200,2720,2735,2735,2715,12316
20241101,105000,12794366125,2735,2730,2735,2725,18400
20241101,104900,12744096155,2735,2710,2740,2705,51876
20241101,104800,12603038775,2710,2710,2710,2700,8962
20241101,104700,12578784590,2705,2705,2710,2700,11477
20241101,104600,12547750395,2705,2700,2705,2700,11378
20241101,104500,12517019830,2705,2700,2705,2695,13290
20241101,104400,12481151685,2700,2695,2710,2690,35462
20241101,104300,12385292560,2695,2690,2695,2690,7749
20241101,104200,12364438670,2690,2695,2695,2685,11783
20241101,104100,12332740640,2695,2700,2700,2685,24469
20241101,104000,12266946850,2700,2700,2705,2695,19192
20241101,103900,12215127265,2700,2690,2705,2685,45466
20241101,103800,12092647020,2685,2685,2695,2680,24643
20241101,103700,12026425435,2685,2670,2685,2655,71696
20241101,103600,11834871185,2670,2680,2685,2670,52743
20241101,103500,11693620155,2680,2665,2685,2665,67797
20241101,103400,11512198075,2665,2665,2670,2640,63046
20241101,103300,11344734710,2665,2630,2665,2620,161289
20241101,103200,10918209690,2630,2695,2695,2615,393175
20241101,103100,9878331040,2675,2705,2715,2675,183021
20241101,103000,9387043380,2705,2700,2720,2685,58117
20241101,102900,9229908070,2700,2705,2725,2695,66765
20241101,102800,9049516400,2705,2720,2725,2700,65427
20241101,102700,8871920700,2715,2720,2730,2705,57274
20241101,102600,8716034085,2720,2725,2735,2670,224859
20241101,102500,8107700530,2725,2745,2750,2720,53511
20241101,102400,7961413545,2745,2750,2755,2745,22457
20241101,102300,7899687120,2750,2765,2765,2750,33379
20241101,102200,7807682245,2765,2760,2765,2755,10294
20241101,102100,7779268485,2755,2760,2765,2755,8524
20241101,102000,7755746350,2765,2750,2765,2750,7431
20241101,101900,7735245225,2750,2750,2760,2745,22498
20241101,101800,7673372675,2750,2750,2755,2745,44249
20241101,101700,7551764055,2750,2765,2770,2750,32936
20241101,101600,7460891665,2770,2750,2770,2750,19220
20241101,101500,7407844340,2750,2755,2760,2745,77108
20241101,101400,7195662490,2760,2780,2780,2750,135056
20241101,101300,6822717535,2775,2780,2785,2775,30472
20241101,101200,6738049150,2780,2780,2790,2775,46409
20241101,101100,6609080385,2790,2795,2800,2775,68520
20241101,101000,6418143680,2800,2805,2805,2795,75766
20241101,100900,6206030690,2805,2810,2810,2800,80245
20241101,100800,5980922565,2810,2815,2815,2810,11550
20241101,100700,5948463600,2815,2815,2815,2810,5160
20241101,100600,5933946180,2815,2815,2825,2810,7724
20241101,100500,5912212470,2815,2815,2825,2815,6784
20241101,100400,5893108565,2820,2825,2825,2815,2625
20241101,100300,5885715860,2820,2820,2825,2815,6665
20241101,100200,5866945475,2825,2820,2825,2815,6027
20241101,100100,5849959285,2825,2815,2825,2815,14906
20241101,100000,5807976595,2815,2830,2835,2815,36333
20241101,095900,5705554800,2830,2835,2835,2820,10535
20241101,095800,5675776265,2835,2835,2835,2830,481
20241101,095700,5674412650,2840,2830,2840,2830,12506
20241101,095600,5639002040,2830,2830,2830,2820,9907
20241101,095500,5610999810,2830,2830,2835,2825,12941
20241101,095400,5574411880,2830,2835,2840,2830,8199
20241101,095300,5551195285,2840,2835,2840,2835,8923
20241101,095200,5525880925,2835,2835,2840,2835,4190
20241101,095100,5513996130,2835,2830,2835,2825,7379
20241101,095000,5493104165,2830,2830,2840,2830,19441
20241101,094900,5437938430,2835,2830,2835,2830,6508
20241101,094800,5419514790,2830,2825,2830,2820,12100
20241101,094700,5385369360,2825,2815,2825,2810,12589
20241101,094600,5349877995,2825,2820,2825,2810,29179
20241101,094500,5267729645,2820,2820,2820,2815,9115
20241101,094400,5242069500,2820,2820,2825,2810,3506
20241101,094300,5232195305,2815,2825,2825,2810,32959
20241101,094200,5139383145,2820,2815,2830,2810,18758
20241101,094100,5086527235,2815,2825,2830,2815,11833
20241101,094000,5053175410,2825,2820,2830,2820,6089
20241101,093900,5035977900,2820,2825,2830,2815,52063
20241101,093800,4889213215,2830,2830,2830,2825,11238
20241101,093700,4857426960,2825,2830,2830,2820,21668
20241101,093600,4796189880,2825,2830,2830,2825,871
20241101,093500,4793725220,2830,2830,2835,2830,17751
20241101,093400,4743441210,2835,2835,2840,2830,47165
20241101,093300,4609737880,2825,2830,2835,2825,6138
20241101,093200,4592370050,2830,2830,2835,2815,42479
20241101,093100,4472536025,2815,2820,2830,2815,17445
20241101,093000,4423328395,2820,2825,2830,2820,35072
20241101,092900,4324284635,2825,2825,2830,2815,10106
20241101,092800,4295787255,2825,2825,2825,2810,78038
20241101,092700,4075982085,2825,2820,2830,2820,26668
20241101,092600,4000736470,2825,2830,2830,2820,44122
20241101,092500,3876015720,2830,2830,2835,2820,17073
20241101,092400,3827774945,2830,2830,2835,2825,14107
20241101,092300,3787897295,2830,2835,2835,2825,20068
20241101,092200,3731066240,2835,2830,2835,2830,10234
20241101,092100,3702097550,2835,2825,2845,2820,34434
20241101,092000,3604690175,2825,2830,2830,2820,56080
20241101,091900,3446392825,2830,2840,2850,2825,63793
20241101,091800,3265423575,2840,2845,2850,2840,41295
20241101,091700,3148045305,2845,2855,2855,2845,45388
20241101,091600,3018676840,2855,2875,2880,2855,26496
20241101,091500,2942804310,2870,2875,2880,2865,25011
20241101,091400,2870946705,2880,2845,2880,2845,44196
20241101,091300,2744892145,2850,2855,2860,2845,61511
20241101,091200,2569550825,2855,2865,2870,2855,76361
20241101,091100,2351385450,2870,2870,2880,2860,39681
20241101,091000,2237430525,2875,2885,2895,2860,65582
20241101,090900,2049331465,2870,2875,2895,2865,70832
20241101,090800,1845317070,2870,2865,2875,2860,23110
20241101,090700,1779112790,2865,2860,2865,2860,22482
20241101,090600,1714760590,2865,2865,2870,2860,19174
20241101,090500,1659876280,2870,2875,2875,2855,17597
20241101,090400,1609477120,2875,2870,2875,2855,36013
20241101,090300,1506146880,2870,2860,2875,2855,104520
20241101,090200,1206910625,2855,2875,2875,2845,118196
20241101,090100,869267395,2880,2870,2880,2860,118483
20241101,090000,529650590,2875,2900,2900,2865,182754