stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,204900,15066503140,2485,2485,2485,2485,74695
20241104,204800,15066503140,2485,2485,2485,2485,0
20241104,204700,15066503140,2485,2485,2485,2485,0
20241104,204600,15066503140,2485,2485,2485,2485,0
20241104,204500,15066503140,2485,2485,2485,2485,0
20241104,204400,15066503140,2485,2485,2485,2485,0
20241104,204300,15066503140,2485,2485,2485,2485,0
20241104,204200,15066503140,2485,2485,2485,2485,0
20241104,204100,15066503140,2485,2485,2485,2485,0
20241104,204000,15066503140,2485,2485,2485,2485,0
20241104,203900,15066503140,2485,2485,2485,2485,0
20241104,203800,15066503140,2485,2485,2485,2485,0
20241104,203700,15066503140,2485,2485,2485,2485,0
20241104,203600,15066503140,2485,2485,2485,2485,0
20241104,203500,15066503140,2485,2485,2485,2485,0
20241104,203400,15066503140,2485,2485,2485,2485,0
20241104,203300,15066503140,2485,2485,2485,2485,0
20241104,203200,15066503140,2485,2485,2485,2485,0
20241104,203100,15066503140,2485,2485,2485,2485,0
20241104,203000,15066503140,2485,2485,2485,2485,0
20241104,202900,15066503140,2485,2485,2485,2485,0
20241104,202800,15066503140,2485,2485,2485,2485,0
20241104,202700,15066503140,2485,2485,2485,2485,0
20241104,202600,15066503140,2485,2485,2485,2485,0
20241104,202500,15066503140,2485,2485,2485,2485,0
20241104,202400,15066503140,2485,2485,2485,2485,0
20241104,202300,15066503140,2485,2485,2485,2485,0
20241104,202200,15066503140,2485,2485,2485,2485,0
20241104,202100,15066503140,2485,2485,2485,2485,0
20241104,202000,15066503140,2485,2485,2485,2485,0
20241104,201900,15066503140,2485,2485,2485,2485,74695
20241104,201800,15066503140,2485,2485,2485,2485,0
20241104,201700,15066503140,2485,2485,2485,2485,0
20241104,201600,15066503140,2485,2485,2485,2485,0
20241104,201500,15066503140,2485,2485,2485,2485,0
20241104,201400,15066503140,2485,2485,2485,2485,0
20241104,201300,15066503140,2485,2485,2485,2485,0
20241104,201200,15066503140,2485,2485,2485,2485,0
20241104,201100,15066503140,2485,2485,2485,2485,0
20241104,201000,15066503140,2485,2485,2485,2485,0
20241104,200900,15066503140,2485,2485,2485,2485,0
20241104,200800,15066503140,2485,2485,2485,2485,0
20241104,200700,15066503140,2485,2485,2485,2485,0
20241104,200600,15066503140,2485,2485,2485,2485,0
20241104,200500,15066503140,2485,2485,2485,2485,0
20241104,200400,15066503140,2485,2485,2485,2485,0
20241104,200300,15066503140,2485,2485,2485,2485,0
20241104,200200,15066503140,2485,2485,2485,2485,0
20241104,200100,15066503140,2485,2485,2485,2485,0
20241104,200000,15066503140,2485,2485,2485,2485,0
20241104,195900,15066503140,2485,2485,2485,2485,0
20241104,195800,15066503140,2485,2485,2485,2485,0
20241104,195700,15066503140,2485,2485,2485,2485,0
20241104,195600,15066503140,2485,2485,2485,2485,0
20241104,195500,15066503140,2485,2485,2485,2485,0
20241104,195400,15066503140,2485,2485,2485,2485,0
20241104,195300,15066503140,2485,2485,2485,2485,0
20241104,195200,15066503140,2485,2485,2485,2485,0
20241104,195100,15066503140,2485,2485,2485,2485,0
20241104,195000,15066503140,2485,2485,2485,2485,0
20241104,194900,15066503140,2485,2485,2485,2485,74695
20241104,194800,15066503140,2485,2485,2485,2485,0
20241104,194700,15066503140,2485,2485,2485,2485,0
20241104,194600,15066503140,2485,2485,2485,2485,0
20241104,194500,15066503140,2485,2485,2485,2485,0
20241104,194400,15066503140,2485,2485,2485,2485,0
20241104,194300,15066503140,2485,2485,2485,2485,0
20241104,194200,15066503140,2485,2485,2485,2485,0
20241104,194100,15066503140,2485,2485,2485,2485,0
20241104,194000,15066503140,2485,2485,2485,2485,0
20241104,193900,15066503140,2485,2485,2485,2485,0
20241104,193800,15066503140,2485,2485,2485,2485,0
20241104,193700,15066503140,2485,2485,2485,2485,0
20241104,193600,15066503140,2485,2485,2485,2485,0
20241104,193500,15066503140,2485,2485,2485,2485,0
20241104,193400,15066503140,2485,2485,2485,2485,0
20241104,193300,15066503140,2485,2485,2485,2485,0
20241104,193200,15066503140,2485,2485,2485,2485,0
20241104,193100,15066503140,2485,2485,2485,2485,0
20241104,193000,15066503140,2485,2485,2485,2485,0
20241104,192900,15066503140,2485,2485,2485,2485,0
20241104,192800,15066503140,2485,2485,2485,2485,0
20241104,192700,15066503140,2485,2485,2485,2485,0
20241104,192600,15066503140,2485,2485,2485,2485,0
20241104,192500,15066503140,2485,2485,2485,2485,0
20241104,192400,15066503140,2485,2485,2485,2485,0
20241104,192300,15066503140,2485,2485,2485,2485,0
20241104,192200,15066503140,2485,2485,2485,2485,0
20241104,192100,15066503140,2485,2485,2485,2485,0
20241104,192000,15066503140,2485,2485,2485,2485,0
20241104,191900,15066503140,2485,2485,2485,2485,74695
20241104,191800,15066503140,2485,2485,2485,2485,0
20241104,191700,15066503140,2485,2485,2485,2485,0
20241104,191600,15066503140,2485,2485,2485,2485,0
20241104,191500,15066503140,2485,2485,2485,2485,0
20241104,191400,15066503140,2485,2485,2485,2485,0
20241104,191300,15066503140,2485,2485,2485,2485,0
20241104,191200,15066503140,2485,2485,2485,2485,0
20241104,191100,15066503140,2485,2485,2485,2485,0
20241104,191000,15066503140,2485,2485,2485,2485,0
20241104,190900,15066503140,2485,2485,2485,2485,0
20241104,190800,15066503140,2485,2485,2485,2485,0
20241104,190700,15066503140,2485,2485,2485,2485,0
20241104,190600,15066503140,2485,2485,2485,2485,0
20241104,190500,15066503140,2485,2485,2485,2485,0
20241104,190400,15066503140,2485,2485,2485,2485,0
20241104,190300,15066503140,2485,2485,2485,2485,0
20241104,190200,15066503140,2485,2485,2485,2485,0
20241104,190100,15066503140,2485,2485,2485,2485,0
20241104,190000,15066503140,2485,2485,2485,2485,0
20241104,185900,15066503140,2485,2485,2485,2485,0
20241104,185800,15066503140,2485,2485,2485,2485,0
20241104,185700,15066503140,2485,2485,2485,2485,0
20241104,185600,15066503140,2485,2485,2485,2485,0
20241104,185500,15066503140,2485,2485,2485,2485,0
20241104,185400,15066503140,2485,2485,2485,2485,0
20241104,185300,15066503140,2485,2485,2485,2485,0
20241104,185200,15066503140,2485,2485,2485,2485,0
20241104,185100,15066503140,2485,2485,2485,2485,0
20241104,185000,15066503140,2485,2485,2485,2485,0
20241104,184900,15066503140,2485,2485,2485,2485,74695
20241104,184800,15066503140,2485,2485,2485,2485,0
20241104,184700,15066503140,2485,2485,2485,2485,0
20241104,184600,15066503140,2485,2485,2485,2485,0
20241104,184500,15066503140,2485,2485,2485,2485,0
20241104,184400,15066503140,2485,2485,2485,2485,0
20241104,184300,15066503140,2485,2485,2485,2485,0
20241104,184200,15066503140,2485,2485,2485,2485,0
20241104,184100,15066503140,2485,2485,2485,2485,0
20241104,184000,15066503140,2485,2485,2485,2485,0
20241104,183900,15066503140,2485,2485,2485,2485,0
20241104,183800,15066503140,2485,2485,2485,2485,0
20241104,183700,15066503140,2485,2485,2485,2485,0
20241104,183600,15066503140,2485,2485,2485,2485,0
20241104,183500,15066503140,2485,2485,2485,2485,0
20241104,183400,15066503140,2485,2485,2485,2485,0
20241104,183300,15066503140,2485,2485,2485,2485,0
20241104,183200,15066503140,2485,2485,2485,2485,0
20241104,183100,15066503140,2485,2485,2485,2485,0
20241104,183000,15066503140,2485,2485,2485,2485,0
20241104,182900,15066503140,2485,2485,2485,2485,0
20241104,182800,15066503140,2485,2485,2485,2485,0
20241104,182700,15066503140,2485,2485,2485,2485,0
20241104,182600,15066503140,2485,2485,2485,2485,0
20241104,182500,15066503140,2485,2485,2485,2485,0
20241104,182400,15066503140,2485,2485,2485,2485,0
20241104,182300,15066503140,2485,2485,2485,2485,0
20241104,182200,15066503140,2485,2485,2485,2485,0
20241104,182100,15066503140,2485,2485,2485,2485,0
20241104,182000,15066503140,2485,2485,2485,2485,0
20241104,181900,15066503140,2485,2485,2485,2485,74695
20241104,181800,15066503140,2485,2485,2485,2485,0
20241104,181700,15066503140,2485,2485,2485,2485,0
20241104,181600,15066503140,2485,2485,2485,2485,0
20241104,181500,15066503140,2485,2485,2485,2485,0
20241104,181400,15066503140,2485,2485,2485,2485,0
20241104,181300,15066503140,2485,2485,2485,2485,0
20241104,181200,15066503140,2485,2485,2485,2485,0
20241104,181100,15066503140,2485,2485,2485,2485,0
20241104,181000,15066503140,2485,2485,2485,2485,0
20241104,180900,15066503140,2485,2485,2485,2485,0
20241104,180800,15066503140,2485,2485,2485,2485,0
20241104,180700,15066503140,2485,2485,2485,2485,0
20241104,180600,15066503140,2485,2485,2485,2485,0
20241104,180500,15066503140,2485,2485,2485,2485,0
20241104,180400,15066503140,2485,2485,2485,2485,0
20241104,180300,15066503140,2485,2485,2485,2485,0
20241104,180200,15066503140,2485,2485,2485,2485,0
20241104,180100,15066503140,2485,2485,2485,2485,0
20241104,180000,15066503140,2485,2485,2485,2485,0
20241104,175900,15066503140,2485,2485,2485,2485,0
20241104,175800,15066503140,2485,2485,2485,2485,0
20241104,175700,15066503140,2485,2485,2485,2485,0
20241104,175600,15066503140,2485,2485,2485,2485,0
20241104,175500,15066503140,2485,2485,2485,2485,0
20241104,175400,15066503140,2485,2485,2485,2485,0
20241104,175300,15066503140,2485,2485,2485,2485,0
20241104,175200,15066503140,2485,2485,2485,2485,0
20241104,175100,15066503140,2485,2485,2485,2485,0
20241104,175000,15066503140,2485,2485,2485,2485,0
20241104,174900,15066503140,2485,2485,2485,2485,74695
20241104,174800,15066503140,2485,2485,2485,2485,0
20241104,174700,15066503140,2485,2485,2485,2485,0
20241104,174600,15066503140,2485,2485,2485,2485,0
20241104,174500,15066503140,2485,2485,2485,2485,0
20241104,174400,15066503140,2485,2485,2485,2485,0
20241104,174300,15066503140,2485,2485,2485,2485,0
20241104,174200,15066503140,2485,2485,2485,2485,0
20241104,174100,15066503140,2485,2485,2485,2485,0
20241104,174000,15066503140,2485,2485,2485,2485,0
20241104,173900,15066503140,2485,2485,2485,2485,0
20241104,173800,15066503140,2485,2485,2485,2485,0
20241104,173700,15066503140,2485,2485,2485,2485,0
20241104,173600,15066503140,2485,2485,2485,2485,0
20241104,173500,15066503140,2485,2485,2485,2485,0
20241104,173400,15066503140,2485,2485,2485,2485,0
20241104,173300,15066503140,2485,2485,2485,2485,0
20241104,173200,15066503140,2485,2485,2485,2485,0
20241104,173100,15066503140,2485,2485,2485,2485,0
20241104,173000,15066503140,2485,2485,2485,2485,0
20241104,172900,15066503140,2485,2485,2485,2485,0
20241104,172800,15066503140,2485,2485,2485,2485,0
20241104,172700,15066503140,2485,2485,2485,2485,0
20241104,172600,15066503140,2485,2485,2485,2485,0
20241104,172500,15066503140,2485,2485,2485,2485,0
20241104,172400,15066503140,2485,2485,2485,2485,0
20241104,172300,15066503140,2485,2485,2485,2485,0
20241104,172200,15066503140,2485,2485,2485,2485,0
20241104,172100,15066503140,2485,2485,2485,2485,0
20241104,172000,15066503140,2485,2485,2485,2485,0
20241104,171900,15066503140,2485,2485,2485,2485,74695
20241104,171800,15066503140,2485,2485,2485,2485,0
20241104,171700,15066503140,2485,2485,2485,2485,0
20241104,171600,15066503140,2485,2485,2485,2485,0
20241104,171500,15066503140,2485,2485,2485,2485,0
20241104,171400,15066503140,2485,2485,2485,2485,0
20241104,171300,15066503140,2485,2485,2485,2485,0
20241104,171200,15066503140,2485,2485,2485,2485,0
20241104,171100,15066503140,2485,2485,2485,2485,0
20241104,171000,15066503140,2485,2485,2485,2485,0
20241104,170900,15066503140,2485,2485,2485,2485,0
20241104,170800,15066503140,2485,2485,2485,2485,0
20241104,170700,15066503140,2485,2485,2485,2485,0
20241104,170600,15066503140,2485,2485,2485,2485,0
20241104,170500,15066503140,2485,2485,2485,2485,0
20241104,170400,15066503140,2485,2485,2485,2485,0
20241104,170300,15066503140,2485,2485,2485,2485,0
20241104,170200,15066503140,2485,2485,2485,2485,0
20241104,170100,15066503140,2485,2485,2485,2485,0
20241104,170000,15066503140,2485,2485,2485,2485,0
20241104,165900,15066503140,2485,2485,2485,2485,0
20241104,165800,15066503140,2485,2485,2485,2485,0
20241104,165700,15066503140,2485,2485,2485,2485,0
20241104,165600,15066503140,2485,2485,2485,2485,0
20241104,165500,15066503140,2485,2485,2485,2485,0
20241104,165400,15066503140,2485,2485,2485,2485,0
20241104,165300,15066503140,2485,2485,2485,2485,0
20241104,165200,15066503140,2485,2485,2485,2485,0
20241104,165100,15066503140,2485,2485,2485,2485,0
20241104,165000,15066503140,2485,2485,2485,2485,0
20241104,164900,15066503140,2485,2485,2485,2485,74695
20241104,164800,15066503140,2485,2485,2485,2485,0
20241104,164700,15066503140,2485,2485,2485,2485,0
20241104,164600,15066503140,2485,2485,2485,2485,0
20241104,164500,15066503140,2485,2485,2485,2485,0
20241104,164400,15066503140,2485,2485,2485,2485,0
20241104,164300,15066503140,2485,2485,2485,2485,0
20241104,164200,15066503140,2485,2485,2485,2485,0
20241104,164100,15066503140,2485,2485,2485,2485,0
20241104,164000,15066503140,2485,2485,2485,2485,0
20241104,163900,15066503140,2485,2485,2485,2485,0
20241104,163800,15066503140,2485,2485,2485,2485,0
20241104,163700,15066503140,2485,2485,2485,2485,0
20241104,163600,15066503140,2485,2485,2485,2485,0
20241104,163500,15066503140,2485,2485,2485,2485,0
20241104,163400,15066503140,2485,2485,2485,2485,0
20241104,163300,15066503140,2485,2485,2485,2485,0
20241104,163200,15066503140,2485,2485,2485,2485,0
20241104,163100,15066503140,2485,2485,2485,2485,0
20241104,163000,15066503140,2485,2485,2485,2485,0
20241104,162900,15066503140,2485,2485,2485,2485,0
20241104,162800,15066503140,2485,2485,2485,2485,0
20241104,162700,15066503140,2485,2485,2485,2485,0
20241104,162600,15066503140,2485,2485,2485,2485,0
20241104,162500,15066503140,2485,2485,2485,2485,0
20241104,162400,15066503140,2485,2485,2485,2485,0
20241104,162300,15066503140,2485,2485,2485,2485,0
20241104,162200,15066503140,2485,2485,2485,2485,0
20241104,162100,15066503140,2485,2485,2485,2485,0
20241104,162000,15066503140,2485,2485,2485,2485,0
20241104,161900,15066503140,2485,2485,2485,2485,74695
20241104,161800,15066503140,2485,2485,2485,2485,0
20241104,161700,15066503140,2485,2485,2485,2485,0
20241104,161600,15066503140,2485,2485,2485,2485,0
20241104,161500,15066503140,2485,2485,2485,2485,0
20241104,161400,15066503140,2485,2485,2485,2485,0
20241104,161300,15066503140,2485,2485,2485,2485,0
20241104,161200,15066503140,2485,2485,2485,2485,0
20241104,161100,15066503140,2485,2485,2485,2485,0
20241104,161000,15066503140,2485,2485,2485,2485,0
20241104,160900,15066503140,2485,2485,2485,2485,0
20241104,160800,15066503140,2485,2485,2485,2485,0
20241104,160700,15066503140,2485,2485,2485,2485,0
20241104,160600,15066503140,2485,2485,2485,2485,0
20241104,160500,15066503140,2485,2485,2485,2485,0
20241104,160400,15066503140,2485,2485,2485,2485,0
20241104,160300,15066503140,2485,2485,2485,2485,0
20241104,160200,15066503140,2485,2485,2485,2485,0
20241104,160100,15066503140,2485,2485,2485,2485,0
20241104,160000,15066503140,2485,2485,2485,2485,0
20241104,155900,15066503140,2485,2485,2485,2485,0
20241104,155800,15066503140,2485,2485,2485,2485,0
20241104,155700,15066503140,2485,2485,2485,2485,0
20241104,155600,15066503140,2485,2485,2485,2485,0
20241104,155500,15066503140,2485,2485,2485,2485,0
20241104,155400,15066503140,2485,2485,2485,2485,0
20241104,155300,15066503140,2485,2485,2485,2485,0
20241104,155200,15066503140,2485,2485,2485,2485,0
20241104,155100,15066503140,2485,2485,2485,2485,0
20241104,155000,15066503140,2485,2485,2485,2485,0
20241104,154900,15066503140,2485,2485,2485,2485,74695
20241104,154800,15066503140,2485,2485,2485,2485,0
20241104,154700,15066503140,2485,2485,2485,2485,0
20241104,154600,15066503140,2485,2485,2485,2485,0
20241104,154500,15066503140,2485,2485,2485,2485,0
20241104,154400,15066503140,2485,2485,2485,2485,0
20241104,154300,15066503140,2485,2485,2485,2485,0
20241104,154200,15066503140,2485,2485,2485,2485,0
20241104,154100,15066503140,2485,2485,2485,2485,0
20241104,154000,15066503140,2485,2485,2485,2485,0
20241104,153900,15066503140,2485,2485,2485,2485,0
20241104,153800,15066503140,2485,2485,2485,2485,0
20241104,153700,15066503140,2485,2485,2485,2485,0
20241104,153600,15066503140,2485,2485,2485,2485,0
20241104,153500,15066503140,2485,2485,2485,2485,0
20241104,153400,15066503140,2485,2485,2485,2485,0
20241104,153300,15066503140,2485,2485,2485,2485,0
20241104,153200,15066503140,2485,2485,2485,2485,0
20241104,153100,15066503140,2485,2485,2485,2485,0
20241104,153000,15066503140,2485,2485,2485,2485,74695
20241104,152900,14880886065,2490,2490,2490,2490,0
20241104,152800,14880886065,2490,2490,2490,2490,0
20241104,152700,14880886065,2490,2490,2490,2490,0
20241104,152600,14880886065,2490,2490,2490,2490,0
20241104,152500,14880886065,2490,2490,2490,2490,0
20241104,152400,14880886065,2490,2490,2490,2490,0
20241104,152300,14880886065,2490,2490,2490,2490,0
20241104,152200,14880886065,2490,2490,2490,2490,0
20241104,152100,14880886065,2490,2490,2490,2490,0
20241104,152000,14880886065,2490,2490,2490,2490,0
20241104,151900,14880886065,2490,2485,2495,2475,33598
20241104,151800,14797405810,2480,2480,2485,2475,17012
20241104,151700,14755216050,2485,2480,2490,2480,11150
20241104,151600,14727523430,2480,2485,2490,2480,12676
20241104,151500,14696027280,2490,2485,2495,2485,7277
20241104,151400,14677916700,2485,2480,2490,2480,24501
20241104,151300,14616948855,2480,2485,2490,2480,27684
20241104,151200,14548099885,2480,2490,2490,2475,9147
20241104,151100,14525373555,2490,2490,2490,2485,5950
20241104,151000,14510562845,2485,2475,2485,2470,11228
20241104,150900,14482700320,2475,2485,2485,2470,19901
20241104,150800,14433410890,2485,2480,2485,2480,7434
20241104,150700,14414969640,2480,2465,2480,2465,27377
20241104,150600,14347164720,2465,2460,2470,2460,6763
20241104,150500,14330497105,2460,2460,2465,2455,7184
20241104,150400,14312804195,2460,2450,2460,2450,10407
20241104,150300,14287294715,2455,2455,2455,2450,6738
20241104,150200,14270783070,2455,2455,2455,2445,12686
20241104,150100,14239699315,2450,2455,2465,2450,78851
20241104,150000,14046352040,2460,2455,2465,2455,14775
20241104,145900,14010001180,2455,2465,2470,2455,72569
20241104,145800,13831640105,2460,2470,2475,2460,29963
20241104,145700,13757747810,2470,2480,2480,2470,17220
20241104,145600,13715193730,2475,2475,2480,2470,7657
20241104,145500,13696267620,2480,2480,2480,2470,1503
20241104,145400,13692540555,2475,2485,2490,2475,42847
20241104,145300,13586411720,2480,2490,2490,2480,4685
20241104,145200,13574766825,2485,2485,2490,2485,1373
20241104,145100,13571349535,2485,2490,2490,2485,2224
20241104,145000,13565820460,2490,2485,2490,2485,824
20241104,144900,13563772115,2485,2490,2490,2485,1016
20241104,144800,13561242710,2485,2490,2490,2485,2425
20241104,144700,13555206345,2490,2485,2490,2480,50330
20241104,144600,13430373700,2485,2490,2490,2485,2336
20241104,144500,13424562755,2485,2490,2490,2485,16559
20241104,144400,13383412855,2490,2490,2490,2485,723
20241104,144300,13381615085,2485,2485,2490,2485,2836
20241104,144200,13374566525,2490,2490,2490,2485,16417
20241104,144100,13333766695,2490,2490,2490,2485,1323
20241104,144000,13330475055,2490,2490,2495,2490,2119
20241104,143900,13325196685,2490,2495,2495,2485,2154
20241104,143800,13319834905,2495,2490,2495,2485,7974
20241104,143700,13299983330,2490,2485,2490,2485,395
20241104,143600,13299001545,2490,2490,2490,2485,2097
20241104,143500,13293782140,2485,2495,2495,2485,2537
20241104,143400,13287466630,2490,2495,2495,2485,11492
20241104,143300,13258852845,2495,2495,2495,2490,2275
20241104,143200,13253185305,2495,2485,2500,2480,27233
20241104,143100,13185358155,2490,2485,2490,2480,6220
20241104,143000,13169900625,2485,2485,2490,2485,3013
20241104,142900,13162411840,2485,2485,2490,2485,2886
20241104,142800,13155228800,2490,2490,2490,2485,1614
20241104,142700,13151214325,2490,2485,2490,2480,10134
20241104,142600,13126038975,2485,2480,2485,2480,1856
20241104,142500,13121432205,2485,2480,2485,2480,1906
20241104,142400,13116705155,2480,2480,2485,2480,4418
20241104,142300,13105736715,2480,2480,2485,2480,4400
20241104,142200,13094824635,2480,2480,2490,2480,7230
20241104,142100,13076885745,2480,2490,2490,2480,11872
20241104,142000,13047422690,2485,2485,2490,2480,2836
20241104,141900,13040370315,2485,2490,2490,2480,21834
20241104,141800,12986190745,2490,2490,2490,2485,6698
20241104,141700,12969538365,2490,2500,2500,2485,31259
20241104,141600,12891770590,2495,2495,2500,2495,4308
20241104,141500,12881020120,2500,2495,2500,2495,8384
20241104,141400,12860097430,2500,2500,2505,2495,26927
20241104,141300,12792812395,2505,2505,2505,2500,1183
20241104,141200,12789854270,2500,2500,2500,2500,16914
20241104,141100,12747569270,2500,2500,2505,2500,1409
20241104,141000,12744041250,2505,2495,2505,2495,5654
20241104,140900,12729904605,2490,2495,2500,2490,11595
20241104,140800,12700964265,2500,2500,2500,2500,1451
20241104,140700,12697336765,2500,2500,2505,2495,5094
20241104,140600,12684597125,2495,2495,2500,2495,12598
20241104,140500,12653164105,2495,2495,2495,2495,4784
20241104,140400,12641228025,2495,2495,2505,2495,3005
20241104,140300,12633717800,2500,2490,2500,2490,8525
20241104,140200,12612434540,2490,2495,2495,2490,4164
20241104,140100,12602062665,2490,2500,2500,2490,2176
20241104,140000,12596632620,2495,2495,2500,2490,3452
20241104,135900,12588021360,2500,2495,2505,2495,9449
20241104,135800,12564438860,2500,2495,2500,2495,1302
20241104,135700,12561188175,2495,2495,2505,2495,4526
20241104,135600,12549892000,2495,2500,2505,2495,13315
20241104,135500,12516648590,2505,2500,2510,2500,771
20241104,135400,12514719430,2500,2515,2515,2500,10914
20241104,135300,12487370910,2510,2505,2515,2505,3654
20241104,135200,12478210185,2505,2515,2515,2505,1486
20241104,135100,12474481915,2515,2515,2515,2505,6698
20241104,135000,12457647695,2515,2500,2515,2500,32822
20241104,134900,12375353135,2500,2495,2500,2495,3891
20241104,134800,12365630030,2500,2505,2510,2495,14373
20241104,134700,12329638925,2505,2505,2505,2500,785
20241104,134600,12327673470,2505,2505,2505,2500,2399
20241104,134500,12321669150,2505,2500,2505,2495,7179
20241104,134400,12303734610,2500,2505,2505,2500,7358
20241104,134300,12285334410,2505,2495,2505,2495,3550
20241104,134200,12276462020,2495,2495,2500,2495,5038
20241104,134100,12263877465,2500,2495,2500,2495,1766
20241104,134000,12259471240,2495,2495,2495,2490,6373
20241104,133900,12243572605,2495,2490,2495,2490,3713
20241104,133800,12234323125,2490,2485,2490,2485,3077
20241104,133700,12226676360,2490,2490,2495,2485,960
20241104,133600,12224289730,2495,2495,2500,2485,16146
20241104,133500,12184027770,2495,2490,2495,2490,3656
20241104,133400,12174924270,2495,2490,2495,2490,1086
20241104,133300,12172218570,2495,2495,2495,2490,4914
20241104,133200,12159981520,2495,2495,2495,2490,548
20241104,133100,12158616990,2490,2495,2495,2490,563
20241104,133000,12157213815,2495,2490,2495,2490,1438
20241104,132900,12153632835,2485,2490,2490,2485,1381
20241104,132800,12150196130,2485,2485,2490,2485,4702
20241104,132700,12138511190,2490,2485,2490,2480,13844
20241104,132600,12104110315,2485,2490,2495,2485,4712
20241104,132500,12092379290,2490,2490,2490,2490,6067
20241104,132400,12077272460,2495,2490,2495,2490,5096
20241104,132300,12064582630,2495,2495,2495,2490,2174
20241104,132200,12059158940,2500,2495,2500,2495,637
20241104,132100,12057568350,2500,2490,2500,2490,479
20241104,132000,12056374155,2490,2500,2500,2490,3664
20241104,131900,12047248650,2500,2500,2500,2490,2575
20241104,131800,12040821960,2500,2495,2500,2495,4530
20241104,131700,12029499780,2500,2495,2500,2490,965
20241104,131600,12027093665,2500,2500,2500,2495,2088
20241104,131500,12021883960,2500,2500,2500,2495,2656
20241104,131400,12015255490,2500,2495,2500,2495,1003
20241104,131300,12012752655,2495,2495,2500,2490,2651
20241104,131200,12006141230,2495,2495,2495,2490,876
20241104,131100,12003956775,2495,2500,2500,2480,16650
20241104,131000,11962529515,2505,2500,2505,2500,545
20241104,130900,11961166610,2505,2500,2505,2495,12081
20241104,130800,11930972275,2500,2510,2510,2500,4054
20241104,130700,11920818020,2505,2505,2510,2500,4920
20241104,130600,11908489045,2510,2510,2510,2505,9686
20241104,130500,11884205420,2510,2495,2510,2490,20243
20241104,130400,11833597415,2490,2490,2490,2485,8471
20241104,130300,11812505985,2485,2490,2490,2485,3469
20241104,130200,11803884910,2490,2490,2490,2485,636
20241104,130100,11802301830,2490,2485,2495,2485,3653
20241104,130000,11793209185,2485,2485,2490,2480,13830
20241104,125900,11758888175,2485,2495,2495,2485,7157
20241104,125800,11741091290,2490,2485,2495,2485,3902
20241104,125700,11731376515,2485,2495,2495,2485,13976
20241104,125600,11696581695,2490,2495,2495,2490,936
20241104,125500,11694250445,2490,2495,2500,2490,2896
20241104,125400,11687025510,2495,2495,2495,2490,666
20241104,125300,11685363885,2495,2495,2500,2490,14404
20241104,125200,11649431795,2500,2500,2500,2495,5458
20241104,125100,11635791920,2500,2500,2500,2495,4754
20241104,125000,11623907195,2500,2490,2500,2490,5343
20241104,124900,11610569825,2490,2490,2495,2490,689
20241104,124800,11608853375,2490,2490,2495,2490,7990
20241104,124700,11588928700,2490,2490,2495,2490,1333
20241104,124600,11585604715,2490,2495,2495,2490,1842
20241104,124500,11581013810,2495,2495,2495,2490,4792
20241104,124400,11569080325,2495,2495,2495,2490,2376
20241104,124300,11563161330,2490,2485,2495,2485,367
20241104,124200,11562247930,2485,2485,2495,2485,9640
20241104,124100,11538270115,2485,2490,2490,2485,7767
20241104,124000,11518947165,2490,2485,2490,2485,8550
20241104,123900,11497687595,2490,2485,2490,2485,5512
20241104,123800,11483980090,2480,2485,2490,2480,19591
20241104,123700,11435315555,2490,2485,2490,2485,5194
20241104,123600,11422403040,2490,2495,2495,2485,12783
20241104,123500,11390575570,2495,2495,2500,2495,20241
20241104,123400,11340071630,2495,2500,2505,2495,29738
20241104,123300,11265726270,2505,2510,2510,2505,14912
20241104,123200,11228332630,2510,2515,2515,2510,9787
20241104,123100,11203761760,2520,2515,2520,2515,264
20241104,123000,11203097245,2510,2515,2520,2510,7769
20241104,122900,11183567815,2520,2525,2525,2515,16354
20241104,122800,11142369735,2525,2525,2525,2520,4272
20241104,122700,11131587380,2525,2525,2525,2520,2866
20241104,122600,11124352250,2525,2520,2525,2520,3908
20241104,122500,11114500280,2520,2530,2530,2520,18114
20241104,122400,11068788800,2535,2530,2535,2530,8444
20241104,122300,11047425380,2530,2525,2530,2525,1327
20241104,122200,11044071210,2530,2525,2530,2525,3343
20241104,122100,11035629130,2525,2525,2530,2525,705
20241104,122000,11033848990,2525,2525,2525,2520,6804
20241104,121900,11016678590,2525,2520,2525,2520,711
20241104,121800,11014884365,2525,2520,2525,2520,4305
20241104,121700,11004030420,2520,2520,2525,2520,3598
20241104,121600,10994953390,2525,2520,2525,2520,2209
20241104,121500,10989380880,2520,2520,2525,2520,1928
20241104,121400,10984517020,2520,2525,2525,2520,5917
20241104,121300,10969593050,2525,2520,2525,2520,4720
20241104,121200,10957698510,2520,2520,2520,2515,5484
20241104,121100,10943885320,2520,2520,2520,2520,782
20241104,121000,10941914680,2515,2520,2520,2515,1878
20241104,120900,10937188830,2520,2515,2520,2515,4537
20241104,120800,10925778245,2515,2520,2520,2515,8348
20241104,120700,10904767420,2520,2525,2525,2520,10001
20241104,120600,10879563340,2525,2525,2525,2520,1825
20241104,120500,10874955480,2520,2530,2530,2520,2531
20241104,120400,10868559315,2530,2520,2530,2520,6312
20241104,120300,10852636935,2520,2530,2535,2520,10162
20241104,120200,10826934775,2530,2525,2535,2525,5897
20241104,120100,10812020995,2530,2530,2530,2525,5580
20241104,120000,10797904195,2525,2525,2530,2525,4339
20241104,115900,10786932140,2525,2525,2525,2520,803
20241104,115800,10784905105,2525,2520,2525,2520,5066
20241104,115700,10772122545,2525,2525,2530,2520,1371
20241104,115600,10768661010,2525,2520,2530,2520,9193
20241104,115500,10745448905,2525,2520,2525,2520,323
20241104,115400,10744633605,2520,2520,2520,2515,2727
20241104,115300,10737762940,2515,2515,2520,2515,1227
20241104,115200,10734674535,2515,2510,2515,2510,1277
20241104,115100,10731463230,2515,2520,2520,2515,2383
20241104,115000,10725468640,2520,2520,2520,2515,2832
20241104,114900,10718343220,2520,2520,2520,2515,555
20241104,114800,10716945245,2520,2515,2520,2515,4511
20241104,114700,10705598775,2515,2515,2520,2515,6518
20241104,114600,10689205000,2515,2520,2525,2515,3227
20241104,114500,10681082810,2525,2525,2525,2520,659
20241104,114400,10679421480,2530,2510,2535,2510,32101
20241104,114300,10598416640,2510,2510,2515,2510,589
20241104,114200,10596936995,2510,2510,2510,2505,1587
20241104,114100,10592955900,2510,2510,2510,2505,607
20241104,114000,10591433685,2510,2510,2510,2505,2100
20241104,113900,10586170420,2510,2505,2510,2505,3207
20241104,113800,10578120955,2505,2510,2510,2505,914
20241104,113700,10575827330,2510,2510,2510,2505,158
20241104,113600,10575430755,2510,2515,2520,2510,7297
20241104,113500,10557081040,2510,2510,2510,2510,196
20241104,113400,10556589080,2505,2505,2505,2500,1095
20241104,113300,10553846345,2505,2515,2515,2505,15033
20241104,113200,10516151920,2515,2515,2515,2510,548
20241104,113100,10514774320,2515,2510,2515,2505,3300
20241104,113000,10506484375,2510,2505,2510,2500,6700
20241104,112900,10489684225,2500,2500,2505,2500,2187
20241104,112800,10484209035,2505,2500,2505,2500,5951
20241104,112700,10469326355,2500,2500,2505,2500,1441
20241104,112600,10465723210,2500,2510,2510,2500,17806
20241104,112500,10421194045,2510,2505,2510,2505,8083
20241104,112400,10400945040,2505,2505,2505,2500,652
20241104,112300,10399312240,2505,2510,2510,2505,8278
20241104,112200,10378575825,2510,2510,2515,2505,9597
20241104,112100,10354504160,2510,2520,2520,2510,2434
20241104,112000,10348374205,2520,2515,2525,2510,24215
20241104,111900,10287437035,2515,2515,2520,2515,8300
20241104,111800,10266552160,2515,2505,2520,2505,13516
20241104,111700,10232575485,2505,2505,2510,2505,6232
20241104,111600,10216937325,2510,2505,2510,2505,1714
20241104,111500,10212643635,2505,2500,2510,2500,75
20241104,111400,10212455555,2510,2505,2510,2500,2298
20241104,111300,10206699540,2505,2510,2510,2500,1829
20241104,111200,10202124935,2510,2500,2510,2500,1997
20241104,111100,10197130915,2500,2500,2505,2500,675
20241104,111000,10195440480,2505,2505,2505,2500,3778
20241104,110900,10185983140,2505,2500,2505,2500,1522
20241104,110800,10182174300,2500,2500,2500,2495,7495
20241104,110700,10163448955,2500,2510,2510,2495,19217
20241104,110600,10115392825,2510,2510,2510,2505,6767
20241104,110500,10098407830,2510,2505,2510,2505,6071
20241104,110400,10083196010,2505,2500,2505,2500,5545
20241104,110300,10069311505,2500,2500,2500,2495,4270
20241104,110200,10058636685,2500,2500,2505,2500,1622
20241104,110100,10054577575,2505,2505,2505,2500,1641
20241104,110000,10050469395,2505,2500,2505,2500,4651
20241104,105900,10038838770,2500,2505,2505,2500,5207
20241104,105800,10025821095,2510,2505,2510,2500,12065
20241104,105700,9995655475,2505,2505,2510,2500,2870
20241104,105600,9988468790,2505,2510,2510,2500,10194
20241104,105500,9962935705,2510,2515,2515,2500,13762
20241104,105400,9928480275,2510,2505,2515,2505,1398
20241104,105300,9924973695,2505,2515,2515,2505,18987
20241104,105200,9877334535,2515,2515,2515,2515,2601
20241104,105100,9870793020,2515,2520,2520,2515,2595
20241104,105000,9864259960,2520,2515,2520,2510,3196
20241104,104900,9856221860,2515,2520,2525,2515,10546
20241104,104800,9829664890,2520,2535,2540,2520,43880
20241104,104700,9718722320,2535,2535,2535,2530,12089
20241104,104600,9688079995,2530,2525,2535,2525,14020
20241104,104500,9652597705,2525,2520,2530,2520,14438
20241104,104400,9616160305,2520,2520,2520,2515,4461
20241104,104300,9604919445,2515,2520,2525,2515,8378
20241104,104200,9583804915,2520,2515,2520,2510,8797
20241104,104100,9561655115,2515,2510,2515,2510,8650
20241104,104000,9539900770,2510,2510,2510,2500,15053
20241104,103900,9502122185,2505,2505,2505,2500,6578
20241104,103800,9485646980,2505,2500,2510,2495,3978
20241104,103700,9475688190,2500,2495,2500,2490,7881
20241104,103600,9456024860,2490,2490,2495,2490,12969
20241104,103500,9423713525,2500,2495,2500,2490,5359
20241104,103400,9410337785,2490,2500,2505,2490,8992
20241104,103300,9387881050,2495,2500,2500,2495,2816
20241104,103200,9380844980,2500,2500,2500,2495,1098
20241104,103100,9378102580,2500,2495,2500,2490,2471
20241104,103000,9371932580,2490,2490,2495,2490,8495
20241104,102900,9350747435,2490,2490,2495,2475,32059
20241104,102800,9271089785,2495,2490,2495,2490,7181
20241104,102700,9253205705,2490,2490,2495,2490,5957
20241104,102600,9238369835,2490,2495,2500,2490,11034
20241104,102500,9210833240,2495,2495,2500,2490,3464
20241104,102400,9202188795,2495,2500,2500,2495,5267
20241104,102300,9189047220,2495,2495,2500,2495,3806
20241104,102200,9179539540,2500,2495,2500,2495,3454
20241104,102100,9170919580,2495,2500,2500,2495,4101
20241104,102000,9160670295,2500,2505,2505,2500,14495
20241104,101900,9124423480,2505,2490,2505,2490,7622
20241104,101800,9105381860,2490,2490,2490,2485,6976
20241104,101700,9088012035,2490,2500,2505,2490,25265
20241104,101600,9024998560,2500,2510,2515,2500,21223
20241104,101500,8971707465,2510,2510,2510,2505,10284
20241104,101400,8945916825,2505,2500,2515,2495,16826
20241104,101300,8903772125,2500,2500,2500,2495,6510
20241104,101200,8887512490,2500,2500,2505,2495,6590
20241104,101100,8871037485,2505,2505,2505,2500,10020
20241104,101000,8845978870,2505,2505,2510,2500,10146
20241104,100900,8820563810,2500,2500,2505,2500,5995
20241104,100800,8805571295,2505,2505,2505,2495,7545
20241104,100700,8786686545,2505,2495,2505,2495,13779
20241104,100600,8752247600,2500,2500,2505,2495,8236
20241104,100500,8731642260,2500,2485,2505,2485,15055
20241104,100400,8694003670,2485,2490,2495,2485,10831
20241104,100300,8667041020,2490,2490,2495,2490,7528
20241104,100200,8648290935,2495,2495,2500,2485,19178
20241104,100100,8600505480,2500,2510,2515,2495,11782
20241104,100000,8571003850,2510,2505,2515,2500,34911
20241104,095900,8483359200,2505,2500,2510,2495,46601
20241104,095800,8366798725,2500,2475,2505,2475,37019
20241104,095700,8274536200,2480,2460,2480,2455,14555
20241104,095600,8238528555,2455,2470,2475,2450,39235
20241104,095500,8142040870,2470,2470,2475,2465,17239
20241104,095400,8099461700,2470,2470,2480,2470,14607
20241104,095300,8063335425,2475,2480,2490,2475,29432
20241104,095200,7990237590,2485,2485,2485,2475,22092
20241104,095100,7935357635,2475,2475,2485,2470,38307
20241104,095000,7840366615,2475,2470,2480,2465,20215
20241104,094900,7790330410,2470,2465,2485,2460,36561
20241104,094800,7699949990,2465,2485,2485,2465,27975
20241104,094700,7630630835,2485,2495,2495,2480,51064
20241104,094600,7503708865,2495,2485,2500,2485,35907
20241104,094500,7414204430,2490,2470,2490,2470,34965
20241104,094400,7327348410,2470,2465,2480,2450,35928
20241104,094300,7238597285,2450,2440,2465,2430,78615
20241104,094200,7046169885,2440,2420,2450,2400,118925
20241104,094100,6757746730,2420,2425,2435,2405,187452
20241104,094000,6304311910,2425,2430,2440,2420,38297
20241104,093900,6211306985,2430,2440,2450,2420,118702
20241104,093800,5922815870,2440,2455,2470,2440,60534
20241104,093700,5774499125,2455,2465,2480,2455,45922
20241104,093600,5661231105,2460,2460,2470,2455,27144
20241104,093500,5594477565,2455,2470,2475,2455,34653
20241104,093400,5509015675,2470,2465,2480,2460,23265
20241104,093300,5451536550,2465,2475,2475,2465,24772
20241104,093200,5390362040,2475,2475,2480,2470,47541
20241104,093100,5272786035,2470,2450,2480,2450,107124
20241104,093000,5008699700,2450,2445,2450,2440,24808
20241104,092900,4948026290,2445,2450,2455,2445,28636
20241104,092800,4877948205,2450,2450,2455,2445,42680
20241104,092700,4773396350,2450,2450,2455,2445,50604
20241104,092600,4649457325,2455,2450,2455,2440,53842
20241104,092500,4517770215,2450,2470,2470,2450,175095
20241104,092400,4088322640,2470,2485,2490,2470,64451
20241104,092300,3928748415,2490,2480,2495,2480,29193
20241104,092200,3856166665,2480,2485,2490,2470,47459
20241104,092100,3738453985,2490,2500,2505,2490,29553
20241104,092000,3664663010,2500,2485,2510,2480,37658
20241104,091900,3570503260,2485,2480,2495,2480,49282
20241104,091800,3448006305,2480,2490,2490,2475,41843
20241104,091700,3344073450,2490,2480,2495,2475,38787
20241104,091600,3247714290,2480,2490,2490,2475,72250
20241104,091500,3068483150,2485,2505,2510,2485,48840
20241104,091400,2946659665,2505,2505,2515,2490,47129
20241104,091300,2828815195,2515,2540,2540,2495,146629
20241104,091200,2460237805,2535,2540,2540,2530,26473
20241104,091100,2393131685,2540,2540,2550,2535,13218
20241104,091000,2359586360,2530,2545,2550,2530,39903
20241104,090900,2258235055,2540,2555,2560,2540,11254
20241104,090800,2229567330,2550,2580,2580,2525,57464
20241104,090700,2082282980,2575,2570,2580,2565,69495
20241104,090600,1903403165,2570,2540,2575,2540,56682
20241104,090500,1758372865,2550,2510,2555,2505,85444
20241104,090400,1542655120,2510,2535,2545,2505,111475
20241104,090300,1261196915,2530,2540,2555,2525,84976
20241104,090200,1045509000,2540,2515,2540,2510,90494
20241104,090100,817384225,2515,2510,2545,2510,139559
20241104,090000,465128335,2510,2515,2535,2500,181029