stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,205000,14589140975,2430,2430,2430,2430,99557
20241105,204900,14589140975,2430,2430,2430,2430,0
20241105,204800,14589140975,2430,2430,2430,2430,0
20241105,204700,14589140975,2430,2430,2430,2430,0
20241105,204600,14589140975,2430,2430,2430,2430,0
20241105,204500,14589140975,2430,2430,2430,2430,0
20241105,204400,14589140975,2430,2430,2430,2430,0
20241105,204300,14589140975,2430,2430,2430,2430,0
20241105,204200,14589140975,2430,2430,2430,2430,0
20241105,204100,14589140975,2430,2430,2430,2430,0
20241105,204000,14589140975,2430,2430,2430,2430,0
20241105,203900,14589140975,2430,2430,2430,2430,0
20241105,203800,14589140975,2430,2430,2430,2430,0
20241105,203700,14589140975,2430,2430,2430,2430,0
20241105,203600,14589140975,2430,2430,2430,2430,0
20241105,203500,14589140975,2430,2430,2430,2430,0
20241105,203400,14589140975,2430,2430,2430,2430,0
20241105,203300,14589140975,2430,2430,2430,2430,0
20241105,203200,14589140975,2430,2430,2430,2430,0
20241105,203100,14589140975,2430,2430,2430,2430,0
20241105,203000,14589140975,2430,2430,2430,2430,0
20241105,202900,14589140975,2430,2430,2430,2430,0
20241105,202800,14589140975,2430,2430,2430,2430,0
20241105,202700,14589140975,2430,2430,2430,2430,0
20241105,202600,14589140975,2430,2430,2430,2430,0
20241105,202500,14589140975,2430,2430,2430,2430,0
20241105,202400,14589140975,2430,2430,2430,2430,0
20241105,202300,14589140975,2430,2430,2430,2430,0
20241105,202200,14589140975,2430,2430,2430,2430,0
20241105,202100,14589140975,2430,2430,2430,2430,0
20241105,202000,14589140975,2430,2430,2430,2430,99557
20241105,201900,14589140975,2430,2430,2430,2430,0
20241105,201800,14589140975,2430,2430,2430,2430,0
20241105,201700,14589140975,2430,2430,2430,2430,0
20241105,201600,14589140975,2430,2430,2430,2430,0
20241105,201500,14589140975,2430,2430,2430,2430,0
20241105,201400,14589140975,2430,2430,2430,2430,0
20241105,201300,14589140975,2430,2430,2430,2430,0
20241105,201200,14589140975,2430,2430,2430,2430,0
20241105,201100,14589140975,2430,2430,2430,2430,0
20241105,201000,14589140975,2430,2430,2430,2430,0
20241105,200900,14589140975,2430,2430,2430,2430,0
20241105,200800,14589140975,2430,2430,2430,2430,0
20241105,200700,14589140975,2430,2430,2430,2430,0
20241105,200600,14589140975,2430,2430,2430,2430,0
20241105,200500,14589140975,2430,2430,2430,2430,0
20241105,200400,14589140975,2430,2430,2430,2430,0
20241105,200300,14589140975,2430,2430,2430,2430,0
20241105,200200,14589140975,2430,2430,2430,2430,0
20241105,200100,14589140975,2430,2430,2430,2430,0
20241105,200000,14589140975,2430,2430,2430,2430,0
20241105,195900,14589140975,2430,2430,2430,2430,0
20241105,195800,14589140975,2430,2430,2430,2430,0
20241105,195700,14589140975,2430,2430,2430,2430,0
20241105,195600,14589140975,2430,2430,2430,2430,0
20241105,195500,14589140975,2430,2430,2430,2430,0
20241105,195400,14589140975,2430,2430,2430,2430,0
20241105,195300,14589140975,2430,2430,2430,2430,0
20241105,195200,14589140975,2430,2430,2430,2430,0
20241105,195100,14589140975,2430,2430,2430,2430,0
20241105,195000,14589140975,2430,2430,2430,2430,99557
20241105,194900,14589140975,2430,2430,2430,2430,0
20241105,194800,14589140975,2430,2430,2430,2430,0
20241105,194700,14589140975,2430,2430,2430,2430,0
20241105,194600,14589140975,2430,2430,2430,2430,0
20241105,194500,14589140975,2430,2430,2430,2430,0
20241105,194400,14589140975,2430,2430,2430,2430,0
20241105,194300,14589140975,2430,2430,2430,2430,0
20241105,194200,14589140975,2430,2430,2430,2430,0
20241105,194100,14589140975,2430,2430,2430,2430,0
20241105,194000,14589140975,2430,2430,2430,2430,0
20241105,193900,14589140975,2430,2430,2430,2430,0
20241105,193800,14589140975,2430,2430,2430,2430,0
20241105,193700,14589140975,2430,2430,2430,2430,0
20241105,193600,14589140975,2430,2430,2430,2430,0
20241105,193500,14589140975,2430,2430,2430,2430,0
20241105,193400,14589140975,2430,2430,2430,2430,0
20241105,193300,14589140975,2430,2430,2430,2430,0
20241105,193200,14589140975,2430,2430,2430,2430,0
20241105,193100,14589140975,2430,2430,2430,2430,0
20241105,193000,14589140975,2430,2430,2430,2430,0
20241105,192900,14589140975,2430,2430,2430,2430,0
20241105,192800,14589140975,2430,2430,2430,2430,0
20241105,192700,14589140975,2430,2430,2430,2430,0
20241105,192600,14589140975,2430,2430,2430,2430,0
20241105,192500,14589140975,2430,2430,2430,2430,0
20241105,192400,14589140975,2430,2430,2430,2430,0
20241105,192300,14589140975,2430,2430,2430,2430,0
20241105,192200,14589140975,2430,2430,2430,2430,0
20241105,192100,14589140975,2430,2430,2430,2430,0
20241105,192000,14589140975,2430,2430,2430,2430,99557
20241105,191900,14589140975,2430,2430,2430,2430,0
20241105,191800,14589140975,2430,2430,2430,2430,0
20241105,191700,14589140975,2430,2430,2430,2430,0
20241105,191600,14589140975,2430,2430,2430,2430,0
20241105,191500,14589140975,2430,2430,2430,2430,0
20241105,191400,14589140975,2430,2430,2430,2430,0
20241105,191300,14589140975,2430,2430,2430,2430,0
20241105,191200,14589140975,2430,2430,2430,2430,0
20241105,191100,14589140975,2430,2430,2430,2430,0
20241105,191000,14589140975,2430,2430,2430,2430,0
20241105,190900,14589140975,2430,2430,2430,2430,0
20241105,190800,14589140975,2430,2430,2430,2430,0
20241105,190700,14589140975,2430,2430,2430,2430,0
20241105,190600,14589140975,2430,2430,2430,2430,0
20241105,190500,14589140975,2430,2430,2430,2430,0
20241105,190400,14589140975,2430,2430,2430,2430,0
20241105,190300,14589140975,2430,2430,2430,2430,0
20241105,190200,14589140975,2430,2430,2430,2430,0
20241105,190100,14589140975,2430,2430,2430,2430,0
20241105,190000,14589140975,2430,2430,2430,2430,0
20241105,185900,14589140975,2430,2430,2430,2430,0
20241105,185800,14589140975,2430,2430,2430,2430,0
20241105,185700,14589140975,2430,2430,2430,2430,0
20241105,185600,14589140975,2430,2430,2430,2430,0
20241105,185500,14589140975,2430,2430,2430,2430,0
20241105,185400,14589140975,2430,2430,2430,2430,0
20241105,185300,14589140975,2430,2430,2430,2430,0
20241105,185200,14589140975,2430,2430,2430,2430,0
20241105,185100,14589140975,2430,2430,2430,2430,0
20241105,185000,14589140975,2430,2430,2430,2430,99557
20241105,184900,14589140975,2430,2430,2430,2430,0
20241105,184800,14589140975,2430,2430,2430,2430,0
20241105,184700,14589140975,2430,2430,2430,2430,0
20241105,184600,14589140975,2430,2430,2430,2430,0
20241105,184500,14589140975,2430,2430,2430,2430,0
20241105,184400,14589140975,2430,2430,2430,2430,0
20241105,184300,14589140975,2430,2430,2430,2430,0
20241105,184200,14589140975,2430,2430,2430,2430,0
20241105,184100,14589140975,2430,2430,2430,2430,0
20241105,184000,14589140975,2430,2430,2430,2430,0
20241105,183900,14589140975,2430,2430,2430,2430,0
20241105,183800,14589140975,2430,2430,2430,2430,0
20241105,183700,14589140975,2430,2430,2430,2430,0
20241105,183600,14589140975,2430,2430,2430,2430,0
20241105,183500,14589140975,2430,2430,2430,2430,0
20241105,183400,14589140975,2430,2430,2430,2430,0
20241105,183300,14589140975,2430,2430,2430,2430,0
20241105,183200,14589140975,2430,2430,2430,2430,0
20241105,183100,14589140975,2430,2430,2430,2430,0
20241105,183000,14589140975,2430,2430,2430,2430,0
20241105,182900,14589140975,2430,2430,2430,2430,0
20241105,182800,14589140975,2430,2430,2430,2430,0
20241105,182700,14589140975,2430,2430,2430,2430,0
20241105,182600,14589140975,2430,2430,2430,2430,0
20241105,182500,14589140975,2430,2430,2430,2430,0
20241105,182400,14589140975,2430,2430,2430,2430,0
20241105,182300,14589140975,2430,2430,2430,2430,0
20241105,182200,14589140975,2430,2430,2430,2430,0
20241105,182100,14589140975,2430,2430,2430,2430,0
20241105,182000,14589140975,2430,2430,2430,2430,99557
20241105,181900,14589140975,2430,2430,2430,2430,0
20241105,181800,14589140975,2430,2430,2430,2430,0
20241105,181700,14589140975,2430,2430,2430,2430,0
20241105,181600,14589140975,2430,2430,2430,2430,0
20241105,181500,14589140975,2430,2430,2430,2430,0
20241105,181400,14589140975,2430,2430,2430,2430,0
20241105,181300,14589140975,2430,2430,2430,2430,0
20241105,181200,14589140975,2430,2430,2430,2430,0
20241105,181100,14589140975,2430,2430,2430,2430,0
20241105,181000,14589140975,2430,2430,2430,2430,0
20241105,180900,14589140975,2430,2430,2430,2430,0
20241105,180800,14589140975,2430,2430,2430,2430,0
20241105,180700,14589140975,2430,2430,2430,2430,0
20241105,180600,14589140975,2430,2430,2430,2430,0
20241105,180500,14589140975,2430,2430,2430,2430,0
20241105,180400,14589140975,2430,2430,2430,2430,0
20241105,180300,14589140975,2430,2430,2430,2430,0
20241105,180200,14589140975,2430,2430,2430,2430,0
20241105,180100,14589140975,2430,2430,2430,2430,0
20241105,180000,14589140975,2430,2430,2430,2430,0
20241105,175900,14589140975,2430,2430,2430,2430,0
20241105,175800,14589140975,2430,2430,2430,2430,0
20241105,175700,14589140975,2430,2430,2430,2430,0
20241105,175600,14589140975,2430,2430,2430,2430,0
20241105,175500,14589140975,2430,2430,2430,2430,0
20241105,175400,14589140975,2430,2430,2430,2430,0
20241105,175300,14589140975,2430,2430,2430,2430,0
20241105,175200,14589140975,2430,2430,2430,2430,0
20241105,175100,14589140975,2430,2430,2430,2430,0
20241105,175000,14589140975,2430,2430,2430,2430,99557
20241105,174900,14589140975,2430,2430,2430,2430,0
20241105,174800,14589140975,2430,2430,2430,2430,0
20241105,174700,14589140975,2430,2430,2430,2430,0
20241105,174600,14589140975,2430,2430,2430,2430,0
20241105,174500,14589140975,2430,2430,2430,2430,0
20241105,174400,14589140975,2430,2430,2430,2430,0
20241105,174300,14589140975,2430,2430,2430,2430,0
20241105,174200,14589140975,2430,2430,2430,2430,0
20241105,174100,14589140975,2430,2430,2430,2430,0
20241105,174000,14589140975,2430,2430,2430,2430,0
20241105,173900,14589140975,2430,2430,2430,2430,0
20241105,173800,14589140975,2430,2430,2430,2430,0
20241105,173700,14589140975,2430,2430,2430,2430,0
20241105,173600,14589140975,2430,2430,2430,2430,0
20241105,173500,14589140975,2430,2430,2430,2430,0
20241105,173400,14589140975,2430,2430,2430,2430,0
20241105,173300,14589140975,2430,2430,2430,2430,0
20241105,173200,14589140975,2430,2430,2430,2430,0
20241105,173100,14589140975,2430,2430,2430,2430,0
20241105,173000,14589140975,2430,2430,2430,2430,0
20241105,172900,14589140975,2430,2430,2430,2430,0
20241105,172800,14589140975,2430,2430,2430,2430,0
20241105,172700,14589140975,2430,2430,2430,2430,0
20241105,172600,14589140975,2430,2430,2430,2430,0
20241105,172500,14589140975,2430,2430,2430,2430,0
20241105,172400,14589140975,2430,2430,2430,2430,0
20241105,172300,14589140975,2430,2430,2430,2430,0
20241105,172200,14589140975,2430,2430,2430,2430,0
20241105,172100,14589140975,2430,2430,2430,2430,0
20241105,172000,14589140975,2430,2430,2430,2430,99557
20241105,171900,14589140975,2430,2430,2430,2430,0
20241105,171800,14589140975,2430,2430,2430,2430,0
20241105,171700,14589140975,2430,2430,2430,2430,0
20241105,171600,14589140975,2430,2430,2430,2430,0
20241105,171500,14589140975,2430,2430,2430,2430,0
20241105,171400,14589140975,2430,2430,2430,2430,0
20241105,171300,14589140975,2430,2430,2430,2430,0
20241105,171200,14589140975,2430,2430,2430,2430,0
20241105,171100,14589140975,2430,2430,2430,2430,0
20241105,171000,14589140975,2430,2430,2430,2430,0
20241105,170900,14589140975,2430,2430,2430,2430,0
20241105,170800,14589140975,2430,2430,2430,2430,0
20241105,170700,14589140975,2430,2430,2430,2430,0
20241105,170600,14589140975,2430,2430,2430,2430,0
20241105,170500,14589140975,2430,2430,2430,2430,0
20241105,170400,14589140975,2430,2430,2430,2430,0
20241105,170300,14589140975,2430,2430,2430,2430,0
20241105,170200,14589140975,2430,2430,2430,2430,0
20241105,170100,14589140975,2430,2430,2430,2430,0
20241105,170000,14589140975,2430,2430,2430,2430,0
20241105,165900,14589140975,2430,2430,2430,2430,0
20241105,165800,14589140975,2430,2430,2430,2430,0
20241105,165700,14589140975,2430,2430,2430,2430,0
20241105,165600,14589140975,2430,2430,2430,2430,0
20241105,165500,14589140975,2430,2430,2430,2430,0
20241105,165400,14589140975,2430,2430,2430,2430,0
20241105,165300,14589140975,2430,2430,2430,2430,0
20241105,165200,14589140975,2430,2430,2430,2430,0
20241105,165100,14589140975,2430,2430,2430,2430,0
20241105,165000,14589140975,2430,2430,2430,2430,99557
20241105,164900,14589140975,2430,2430,2430,2430,0
20241105,164800,14589140975,2430,2430,2430,2430,0
20241105,164700,14589140975,2430,2430,2430,2430,0
20241105,164600,14589140975,2430,2430,2430,2430,0
20241105,164500,14589140975,2430,2430,2430,2430,0
20241105,164400,14589140975,2430,2430,2430,2430,0
20241105,164300,14589140975,2430,2430,2430,2430,0
20241105,164200,14589140975,2430,2430,2430,2430,0
20241105,164100,14589140975,2430,2430,2430,2430,0
20241105,164000,14589140975,2430,2430,2430,2430,0
20241105,163900,14589140975,2430,2430,2430,2430,0
20241105,163800,14589140975,2430,2430,2430,2430,0
20241105,163700,14589140975,2430,2430,2430,2430,0
20241105,163600,14589140975,2430,2430,2430,2430,0
20241105,163500,14589140975,2430,2430,2430,2430,0
20241105,163400,14589140975,2430,2430,2430,2430,0
20241105,163300,14589140975,2430,2430,2430,2430,0
20241105,163200,14589140975,2430,2430,2430,2430,0
20241105,163100,14589140975,2430,2430,2430,2430,0
20241105,163000,14589140975,2430,2430,2430,2430,0
20241105,162900,14589140975,2430,2430,2430,2430,0
20241105,162800,14589140975,2430,2430,2430,2430,0
20241105,162700,14589140975,2430,2430,2430,2430,0
20241105,162600,14589140975,2430,2430,2430,2430,0
20241105,162500,14589140975,2430,2430,2430,2430,0
20241105,162400,14589140975,2430,2430,2430,2430,0
20241105,162300,14589140975,2430,2430,2430,2430,0
20241105,162200,14589140975,2430,2430,2430,2430,0
20241105,162100,14589140975,2430,2430,2430,2430,0
20241105,162000,14589140975,2430,2430,2430,2430,99557
20241105,161900,14589140975,2430,2430,2430,2430,0
20241105,161800,14589140975,2430,2430,2430,2430,0
20241105,161700,14589140975,2430,2430,2430,2430,0
20241105,161600,14589140975,2430,2430,2430,2430,0
20241105,161500,14589140975,2430,2430,2430,2430,0
20241105,161400,14589140975,2430,2430,2430,2430,0
20241105,161300,14589140975,2430,2430,2430,2430,0
20241105,161200,14589140975,2430,2430,2430,2430,0
20241105,161100,14589140975,2430,2430,2430,2430,0
20241105,161000,14589140975,2430,2430,2430,2430,0
20241105,160900,14589140975,2430,2430,2430,2430,0
20241105,160800,14589140975,2430,2430,2430,2430,0
20241105,160700,14589140975,2430,2430,2430,2430,0
20241105,160600,14589140975,2430,2430,2430,2430,0
20241105,160500,14589140975,2430,2430,2430,2430,0
20241105,160400,14589140975,2430,2430,2430,2430,0
20241105,160300,14589140975,2430,2430,2430,2430,0
20241105,160200,14589140975,2430,2430,2430,2430,0
20241105,160100,14589140975,2430,2430,2430,2430,0
20241105,160000,14589140975,2430,2430,2430,2430,0
20241105,155900,14589140975,2430,2430,2430,2430,0
20241105,155800,14589140975,2430,2430,2430,2430,0
20241105,155700,14589140975,2430,2430,2430,2430,0
20241105,155600,14589140975,2430,2430,2430,2430,0
20241105,155500,14589140975,2430,2430,2430,2430,0
20241105,155400,14589140975,2430,2430,2430,2430,0
20241105,155300,14589140975,2430,2430,2430,2430,0
20241105,155200,14589140975,2430,2430,2430,2430,0
20241105,155100,14589140975,2430,2430,2430,2430,0
20241105,155000,14589140975,2430,2430,2430,2430,99557
20241105,154900,14589140975,2430,2430,2430,2430,0
20241105,154800,14589140975,2430,2430,2430,2430,0
20241105,154700,14589140975,2430,2430,2430,2430,0
20241105,154600,14589140975,2430,2430,2430,2430,0
20241105,154500,14589140975,2430,2430,2430,2430,0
20241105,154400,14589140975,2430,2430,2430,2430,0
20241105,154300,14589140975,2430,2430,2430,2430,0
20241105,154200,14589140975,2430,2430,2430,2430,0
20241105,154100,14589140975,2430,2430,2430,2430,0
20241105,154000,14589140975,2430,2430,2430,2430,0
20241105,153900,14589140975,2430,2430,2430,2430,0
20241105,153800,14589140975,2430,2430,2430,2430,0
20241105,153700,14589140975,2430,2430,2430,2430,0
20241105,153600,14589140975,2430,2430,2430,2430,0
20241105,153500,14589140975,2430,2430,2430,2430,0
20241105,153400,14589140975,2430,2430,2430,2430,0
20241105,153300,14589140975,2430,2430,2430,2430,0
20241105,153200,14589140975,2430,2430,2430,2430,0
20241105,153100,14589140975,2430,2430,2430,2430,0
20241105,153000,14589140975,2430,2430,2430,2430,99557
20241105,152900,14347217465,2425,2425,2425,2425,0
20241105,152800,14347217465,2425,2425,2425,2425,0
20241105,152700,14347217465,2425,2425,2425,2425,0
20241105,152600,14347217465,2425,2425,2425,2425,0
20241105,152500,14347217465,2425,2425,2425,2425,0
20241105,152400,14347217465,2425,2425,2425,2425,0
20241105,152300,14347217465,2425,2425,2425,2425,0
20241105,152200,14347217465,2425,2425,2425,2425,0
20241105,152100,14347217465,2425,2425,2425,2425,0
20241105,152000,14347217465,2425,2425,2425,2425,0
20241105,151900,14347217465,2425,2420,2435,2410,64884
20241105,151800,14190322035,2425,2435,2440,2405,116705
20241105,151700,13907711240,2435,2465,2465,2430,102240
20241105,151600,13657702375,2465,2475,2475,2460,33724
20241105,151500,13574487535,2475,2475,2475,2470,4157
20241105,151400,13564217755,2475,2475,2475,2470,12146
20241105,151300,13534200050,2475,2470,2475,2470,15112
20241105,151200,13496865865,2470,2475,2480,2470,13255
20241105,151100,13464114285,2470,2475,2480,2470,5287
20241105,151000,13451032655,2470,2475,2475,2470,6819
20241105,150900,13434162545,2470,2475,2475,2470,5090
20241105,150800,13421589165,2470,2480,2480,2470,1213
20241105,150700,13418588585,2475,2465,2480,2465,25214
20241105,150600,13356312330,2465,2470,2470,2465,7200
20241105,150500,13338534945,2470,2465,2470,2465,7972
20241105,150400,13318880310,2470,2470,2475,2465,10324
20241105,150300,13293382660,2465,2470,2470,2465,7183
20241105,150200,13275660675,2475,2475,2475,2470,14313
20241105,150100,13240290580,2470,2485,2485,2460,30182
20241105,150000,13165483790,2490,2495,2495,2485,11480
20241105,145900,13136908495,2490,2505,2505,2490,10246
20241105,145800,13111315970,2505,2510,2510,2500,8882
20241105,145700,13089062480,2510,2500,2510,2500,4350
20241105,145600,13078166105,2505,2500,2505,2500,3141
20241105,145500,13070307815,2500,2500,2505,2495,7824
20241105,145400,13050754165,2500,2490,2500,2490,2673
20241105,145300,13044092105,2495,2500,2500,2480,26025
20241105,145200,12979437445,2495,2505,2505,2490,18021
20241105,145100,12934468570,2500,2510,2510,2500,8766
20241105,145000,12912508990,2510,2510,2510,2505,6482
20241105,144900,12896247075,2510,2500,2510,2500,8589
20241105,144800,12874734065,2500,2500,2505,2500,7156
20241105,144700,12856843220,2505,2510,2510,2500,16815
20241105,144600,12814758390,2510,2515,2520,2510,5955
20241105,144500,12799805335,2515,2515,2520,2510,4061
20241105,144400,12789595940,2510,2505,2515,2505,5001
20241105,144300,12777046975,2510,2500,2510,2500,4466
20241105,144200,12765861965,2500,2500,2510,2500,6925
20241105,144100,12748547560,2510,2520,2520,2500,35981
20241105,144000,12658277795,2515,2515,2520,2510,10863
20241105,143900,12630945710,2520,2520,2525,2510,13265
20241105,143800,12597603955,2520,2525,2525,2510,22138
20241105,143700,12541841215,2525,2545,2545,2515,66907
20241105,143600,12372467445,2550,2540,2550,2540,35765
20241105,143500,12281415840,2540,2540,2545,2530,22469
20241105,143400,12224306990,2545,2530,2545,2525,46428
20241105,143300,12106513145,2530,2525,2530,2520,10335
20241105,143200,12080415010,2525,2535,2535,2525,13768
20241105,143100,12045596040,2535,2545,2545,2525,13058
20241105,143000,12012484920,2540,2510,2545,2510,66161
20241105,142900,11845546550,2515,2515,2515,2510,2663
20241105,142800,11838862245,2515,2515,2525,2510,5144
20241105,142700,11825923035,2515,2510,2515,2505,19191
20241105,142600,11777772680,2505,2520,2525,2505,30197
20241105,142500,11701875360,2520,2525,2525,2520,7897
20241105,142400,11681972310,2520,2525,2530,2520,8790
20241105,142300,11659753845,2525,2530,2535,2520,11565
20241105,142200,11630495120,2535,2525,2545,2520,57071
20241105,142100,11485968110,2525,2510,2525,2510,47739
20241105,142000,11365661745,2515,2525,2525,2505,25480
20241105,141900,11301657945,2525,2505,2525,2505,15901
20241105,141800,11261634655,2505,2515,2515,2505,30272
20241105,141700,11185661595,2515,2520,2535,2510,26977
20241105,141600,11117770145,2535,2525,2535,2510,77350
20241105,141500,10922872135,2525,2520,2550,2520,141404
20241105,141400,10564450755,2520,2505,2525,2500,98691
20241105,141300,10315893615,2500,2495,2515,2490,78555
20241105,141200,10119218225,2490,2475,2495,2465,23965
20241105,141100,10059757030,2480,2455,2480,2450,14357
20241105,141000,10024349000,2455,2445,2455,2440,11731
20241105,140900,9995619570,2445,2440,2445,2435,4981
20241105,140800,9983454770,2435,2440,2445,2435,2702
20241105,140700,9976862250,2435,2440,2440,2435,2358
20241105,140600,9971113300,2435,2440,2440,2435,1187
20241105,140500,9968222285,2440,2450,2450,2435,6839
20241105,140400,9951539620,2445,2445,2445,2440,8404
20241105,140300,9931021370,2445,2440,2445,2440,1425
20241105,140200,9927543840,2440,2445,2445,2435,2345
20241105,140100,9921812285,2445,2445,2450,2425,9030
20241105,140000,9899804705,2445,2445,2445,2440,3622
20241105,135900,9890956185,2440,2445,2450,2430,20773
20241105,135800,9840295520,2445,2450,2450,2445,2981
20241105,135700,9832998580,2445,2445,2455,2445,4634
20241105,135600,9821631440,2450,2460,2460,2445,16855
20241105,135500,9780271475,2460,2450,2460,2450,13985
20241105,135400,9745917195,2450,2450,2460,2445,10243
20241105,135300,9720797910,2445,2455,2460,2440,16482
20241105,135200,9680408955,2455,2455,2460,2450,4503
20241105,135100,9669353110,2460,2455,2460,2450,15046
20241105,135000,9632415885,2450,2455,2455,2445,7758
20241105,134900,9613408590,2460,2455,2470,2450,27693
20241105,134800,9545303000,2455,2440,2455,2435,26128
20241105,134700,9481418900,2440,2440,2445,2435,11413
20241105,134600,9453573350,2440,2430,2445,2425,25975
20241105,134500,9390326695,2430,2425,2435,2425,20260
20241105,134400,9341123190,2420,2420,2425,2415,1804
20241105,134300,9336756415,2420,2420,2420,2415,4037
20241105,134200,9326988180,2420,2415,2420,2410,4951
20241105,134100,9315016475,2415,2420,2420,2405,300
20241105,134000,9314292240,2405,2420,2425,2405,8342
20241105,133900,9294140335,2420,2415,2420,2415,1289
20241105,133800,9291022925,2415,2420,2420,2410,544
20241105,133700,9289710255,2420,2410,2420,2410,5434
20241105,133600,9276590425,2410,2415,2415,2405,4394
20241105,133500,9266003885,2415,2410,2415,2410,656
20241105,133400,9264422370,2410,2415,2415,2410,1451
20241105,133300,9260921210,2410,2400,2410,2400,4963
20241105,133200,9248972505,2405,2410,2410,2400,4843
20241105,133100,9237339555,2400,2410,2415,2400,7083
20241105,133000,9220323730,2410,2410,2415,2410,1694
20241105,132900,9216241170,2415,2410,2415,2405,426
20241105,132800,9215215165,2410,2415,2415,2410,702
20241105,132700,9213523270,2415,2410,2415,2410,2913
20241105,132600,9206502600,2410,2400,2410,2400,167
20241105,132500,9206100775,2400,2405,2410,2400,1215
20241105,132400,9203177745,2405,2405,2405,2400,4536
20241105,132300,9192289720,2400,2405,2405,2400,763
20241105,132200,9190456440,2405,2410,2410,2400,7004
20241105,132100,9173625880,2410,2410,2415,2405,5725
20241105,132000,9159853760,2410,2420,2420,2410,16765
20241105,131900,9119434375,2415,2415,2420,2415,1986
20241105,131800,9114638005,2420,2415,2420,2415,1428
20241105,131700,9111185885,2420,2420,2420,2420,1371
20241105,131600,9107868065,2420,2420,2420,2415,1275
20241105,131500,9104788875,2420,2420,2420,2415,1392
20241105,131400,9101426930,2420,2415,2425,2415,2075
20241105,131300,9096405615,2420,2420,2420,2415,132
20241105,131200,9096086215,2420,2425,2425,2420,7325
20241105,131100,9078341375,2425,2415,2425,2415,10075
20241105,131000,9053969210,2415,2415,2415,2410,3218
20241105,130900,9046209680,2415,2410,2415,2405,1704
20241105,130800,9042106590,2410,2410,2410,2405,360
20241105,130700,9041239320,2410,2405,2410,2405,2634
20241105,130600,9034899255,2400,2405,2405,2400,2030
20241105,130500,9030020110,2405,2400,2405,2400,2955
20241105,130400,9022922185,2400,2400,2400,2400,2757
20241105,130300,9016305385,2405,2400,2405,2395,3277
20241105,130200,9008440980,2395,2395,2400,2395,1275
20241105,130100,9005386295,2400,2395,2400,2395,402
20241105,130000,9004422700,2395,2400,2405,2395,7249
20241105,125900,8987025320,2400,2405,2405,2400,276
20241105,125800,8986362155,2400,2405,2405,2400,559
20241105,125700,8985018325,2405,2400,2405,2395,1376
20241105,125600,8981721180,2400,2400,2405,2400,477
20241105,125500,8980576375,2405,2385,2415,2380,43746
20241105,125400,8875606140,2385,2380,2385,2380,325
20241105,125300,8874831075,2385,2390,2390,2385,3244
20241105,125200,8867093485,2390,2390,2390,2385,660
20241105,125100,8865516335,2390,2385,2390,2380,4306
20241105,125000,8855246790,2385,2385,2385,2385,1174
20241105,124900,8852446800,2385,2395,2395,2385,4471
20241105,124800,8841778010,2390,2385,2390,2385,445
20241105,124700,8840714785,2390,2390,2390,2385,9571
20241105,124600,8817886650,2395,2390,2395,2385,18955
20241105,124500,8772574080,2395,2395,2395,2390,1405
20241105,124400,8769214735,2395,2400,2400,2395,959
20241105,124300,8766916255,2395,2405,2405,2395,4153
20241105,124200,8756967130,2400,2395,2400,2395,4801
20241105,124100,8745463025,2400,2400,2405,2395,398
20241105,124000,8744506660,2400,2395,2405,2395,1829
20241105,123900,8740118370,2395,2400,2405,2395,3616
20241105,123800,8731456655,2405,2410,2410,2395,4172
20241105,123700,8721462690,2410,2415,2415,2395,2708
20241105,123600,8714945705,2415,2395,2415,2390,50876
20241105,123500,8592199955,2395,2395,2395,2385,1261
20241105,123400,8589182760,2390,2390,2400,2390,15122
20241105,123300,8553040395,2390,2395,2400,2390,12184
20241105,123200,8523890355,2395,2400,2405,2395,1804
20241105,123100,8519563440,2400,2400,2405,2400,4698
20241105,123000,8508277600,2400,2400,2400,2395,3533
20241105,122900,8499798680,2405,2400,2405,2395,6491
20241105,122800,8484220480,2400,2400,2400,2395,3109
20241105,122700,8476765660,2400,2395,2400,2390,2717
20241105,122600,8470260815,2395,2400,2400,2395,6243
20241105,122500,8455297560,2400,2390,2400,2390,2222
20241105,122400,8449977495,2390,2385,2395,2385,4673
20241105,122300,8438810465,2390,2390,2390,2385,3276
20241105,122200,8430985240,2390,2395,2395,2390,1873
20241105,122100,8426503345,2395,2390,2395,2385,3997
20241105,122000,8416945775,2390,2385,2390,2385,2533
20241105,121900,8410896910,2380,2380,2385,2380,2244
20241105,121800,8405547205,2385,2380,2385,2375,7515
20241105,121700,8387684880,2375,2375,2380,2370,9121
20241105,121600,8366002825,2380,2380,2380,2375,2523
20241105,121500,8359998090,2380,2380,2385,2375,10713
20241105,121400,8334501100,2380,2380,2380,2375,3489
20241105,121300,8326213275,2385,2375,2385,2370,7808
20241105,121200,8307665900,2370,2360,2390,2360,58609
20241105,121100,8168132145,2360,2355,2365,2350,44391
20241105,121000,8063477935,2355,2360,2360,2350,18955
20241105,120900,8018840250,2360,2370,2370,2355,13504
20241105,120800,7987010280,2370,2360,2370,2360,12225
20241105,120700,7958144175,2360,2365,2370,2360,11055
20241105,120600,7932027795,2365,2375,2375,2365,26924
20241105,120500,7868261360,2375,2375,2380,2370,1856
20241105,120400,7863852605,2370,2380,2380,2370,2516
20241105,120300,7857875810,2380,2370,2380,2365,4845
20241105,120200,7846385515,2370,2380,2380,2365,4527
20241105,120100,7835644570,2375,2380,2385,2375,15820
20241105,120000,7797988275,2380,2380,2385,2375,14745
20241105,115900,7762876610,2380,2375,2380,2370,19586
20241105,115800,7716383385,2375,2355,2380,2355,55795
20241105,115700,7584302600,2360,2360,2360,2350,7870
20241105,115600,7565768695,2360,2360,2365,2355,25228
20241105,115500,7506291905,2360,2355,2365,2345,64053
20241105,115400,7355579345,2360,2355,2370,2345,68286
20241105,115300,7194991620,2355,2375,2375,2355,83546
20241105,115200,6997601235,2380,2420,2420,2375,205730
20241105,115100,6503720105,2420,2420,2425,2420,24619
20241105,115000,6444140580,2425,2420,2425,2420,2697
20241105,114900,6437607600,2425,2425,2425,2420,860
20241105,114800,6435523575,2425,2420,2425,2420,1123
20241105,114700,6432805900,2420,2420,2420,2420,628
20241105,114600,6431286140,2420,2420,2425,2420,2405
20241105,114500,6425465990,2420,2425,2425,2420,9062
20241105,114400,6403490965,2425,2425,2425,2420,7470
20241105,114300,6385381215,2420,2425,2425,2420,749
20241105,114200,6383568040,2420,2420,2420,2415,18773
20241105,114100,6338141050,2420,2425,2425,2420,6963
20241105,114000,6321257610,2425,2420,2425,2420,930
20241105,113900,6319003125,2425,2425,2430,2420,16810
20241105,113800,6278301880,2430,2430,2430,2425,8536
20241105,113700,6257601150,2430,2425,2430,2425,4330
20241105,113600,6247099550,2430,2430,2435,2425,1410
20241105,113500,6243677255,2430,2425,2430,2425,2505
20241105,113400,6237590165,2430,2430,2435,2425,10758
20241105,113300,6211498515,2430,2430,2435,2430,792
20241105,113200,6209573940,2430,2430,2430,2430,7333
20241105,113100,6191754750,2430,2430,2435,2430,21557
20241105,113000,6139371230,2435,2440,2440,2435,1066
20241105,112900,6136775450,2440,2440,2440,2440,905
20241105,112800,6134567250,2440,2435,2440,2430,2269
20241105,112700,6129043425,2435,2440,2440,2435,430
20241105,112600,6127996315,2440,2435,2445,2430,21527
20241105,112500,6075552185,2435,2435,2440,2435,5941
20241105,112400,6061078405,2435,2440,2440,2435,152
20241105,112300,6060707665,2435,2440,2440,2435,4854
20241105,112200,6048888135,2440,2440,2445,2435,8392
20241105,112100,6028443185,2440,2435,2440,2435,4303
20241105,112000,6017958750,2440,2440,2440,2435,1485
20241105,111900,6014337850,2440,2440,2445,2435,1387
20241105,111800,6010953775,2435,2440,2445,2435,16075
20241105,111700,5971730840,2440,2445,2445,2440,2254
20241105,111600,5966227795,2445,2450,2450,2440,936
20241105,111500,5963938835,2450,2445,2450,2445,5216
20241105,111400,5951185205,2445,2445,2450,2440,2076
20241105,111300,5946109275,2450,2445,2455,2440,5329
20241105,111200,5933081190,2445,2445,2445,2445,45
20241105,111100,5932971165,2450,2455,2455,2445,19716
20241105,111000,5884719475,2455,2445,2455,2445,1012
20241105,110900,5882240520,2445,2445,2450,2440,5991
20241105,110800,5867610160,2445,2440,2450,2435,964
20241105,110700,5865258825,2450,2445,2450,2435,13851
20241105,110600,5831393615,2440,2435,2445,2435,5606
20241105,110500,5817728380,2435,2435,2445,2435,1483
20241105,110400,5814113585,2435,2435,2445,2435,3219
20241105,110300,5806275300,2445,2440,2445,2430,12154
20241105,110200,5776713475,2435,2450,2450,2435,28439
20241105,110100,5707388270,2445,2440,2450,2440,3257
20241105,110000,5699423405,2440,2445,2445,2440,5902
20241105,105900,5685011220,2445,2445,2445,2440,8496
20241105,105800,5664270060,2445,2440,2445,2440,7130
20241105,105700,5646872835,2445,2440,2445,2440,7269
20241105,105600,5629124605,2445,2440,2445,2440,3791
20241105,105500,5619856295,2440,2440,2445,2440,17622
20241105,105400,5576848530,2440,2445,2445,2440,2655
20241105,105300,5570357935,2445,2445,2450,2440,4267
20241105,105200,5559920195,2440,2445,2445,2440,935
20241105,105100,5557636355,2445,2445,2450,2440,6002
20241105,105000,5542976565,2450,2455,2455,2450,1960
20241105,104900,5538173960,2455,2450,2455,2450,324
20241105,104800,5537378970,2450,2450,2460,2445,1070
20241105,104700,5534755460,2445,2445,2450,2445,2920
20241105,104600,5527616015,2450,2445,2450,2440,4876
20241105,104500,5515704490,2450,2445,2450,2445,1339
20241105,104400,5512429230,2445,2445,2445,2440,8576
20241105,104300,5491468435,2445,2445,2445,2440,90
20241105,104200,5491248580,2440,2445,2450,2440,10318
20241105,104100,5466054335,2445,2445,2450,2440,5778
20241105,104000,5451946415,2440,2445,2455,2440,2726
20241105,103900,5445285520,2450,2455,2455,2445,7076
20241105,103800,5427973935,2455,2455,2455,2445,12723
20241105,103700,5396802515,2455,2455,2455,2450,6319
20241105,103600,5381320935,2455,2455,2460,2455,819
20241105,103500,5379309605,2455,2460,2460,2450,279
20241105,103400,5378624845,2455,2455,2455,2450,6458
20241105,103300,5362799885,2455,2460,2460,2450,5143
20241105,103200,5350173615,2460,2460,2460,2455,819
20241105,103100,5348160155,2460,2465,2465,2460,2674
20241105,103000,5341578895,2460,2465,2465,2460,6130
20241105,102900,5326488975,2465,2455,2465,2450,6005
20241105,102800,5311742450,2460,2460,2470,2455,12648
20241105,102700,5280662615,2460,2460,2460,2460,2050
20241105,102600,5275619615,2465,2460,2470,2460,10396
20241105,102500,5250032175,2460,2455,2460,2455,2405
20241105,102400,5244126965,2455,2455,2455,2455,4146
20241105,102300,5233948535,2455,2455,2460,2450,9141
20241105,102200,5211512440,2455,2450,2455,2445,1851
20241105,102100,5206977610,2445,2445,2455,2445,5558
20241105,102000,5193367765,2445,2450,2450,2445,4059
20241105,101900,5183443480,2445,2445,2445,2440,3566
20241105,101800,5174724635,2445,2450,2450,2445,344
20241105,101700,5173883540,2450,2440,2450,2440,2266
20241105,101600,5168344650,2445,2445,2445,2440,5935
20241105,101500,5153853225,2445,2450,2455,2440,1849
20241105,101400,5149327600,2455,2455,2455,2450,125
20241105,101300,5149020775,2455,2455,2460,2450,5011
20241105,101200,5136718245,2455,2460,2465,2450,29065
20241105,101100,5065475950,2455,2440,2455,2430,51428
20241105,101000,4939911085,2440,2445,2445,2435,6818
20241105,100900,4923300020,2445,2445,2445,2435,1825
20241105,100800,4918838095,2440,2435,2445,2435,24069
20241105,100700,4860124150,2445,2445,2445,2435,3062
20241105,100600,4852656330,2445,2450,2450,2445,3476
20241105,100500,4844152040,2445,2440,2450,2430,9819
20241105,100400,4820205440,2430,2425,2435,2425,8989
20241105,100300,4798331730,2430,2435,2435,2425,6807
20241105,100200,4781811750,2435,2445,2445,2425,15102
20241105,100100,4745051865,2450,2425,2450,2415,57790
20241105,100000,4604900595,2425,2435,2440,2425,29430
20241105,095900,4533294045,2435,2440,2440,2435,11291
20241105,095800,4505757085,2440,2445,2450,2440,5510
20241105,095700,4492284630,2445,2455,2460,2445,6403
20241105,095600,4476582285,2455,2460,2465,2440,13532
20241105,095500,4443416820,2460,2435,2460,2435,28618
20241105,095400,4373388380,2440,2445,2445,2435,4448
20241105,095300,4362537585,2440,2440,2445,2440,10541
20241105,095200,4336812525,2440,2440,2445,2435,13777
20241105,095100,4303206875,2445,2440,2445,2440,7286
20241105,095000,4285428525,2445,2445,2450,2440,11833
20241105,094900,4256516550,2450,2450,2450,2445,11021
20241105,094800,4229567600,2450,2455,2455,2445,4142
20241105,094700,4219414930,2445,2445,2455,2445,10806
20241105,094600,4192949580,2445,2445,2450,2445,7523
20241105,094500,4174555840,2445,2450,2455,2445,14426
20241105,094400,4139209845,2455,2470,2475,2455,20017
20241105,094300,4090008090,2470,2460,2470,2450,25556
20241105,094200,4027178290,2455,2440,2455,2435,25430
20241105,094100,3965042845,2440,2455,2460,2440,47149
20241105,094000,3849644180,2460,2470,2470,2455,26654
20241105,093900,3784018200,2470,2480,2485,2465,40066
20241105,093800,3684947300,2480,2480,2485,2480,14674
20241105,093700,3648541915,2480,2480,2490,2480,13194
20241105,093600,3615750850,2480,2490,2490,2475,25901
20241105,093500,3551464350,2495,2490,2495,2490,11722
20241105,093400,3522276560,2490,2490,2490,2485,19723
20241105,093300,3473181055,2490,2495,2495,2485,29340
20241105,093200,3400067220,2490,2500,2500,2490,14975
20241105,093100,3362742685,2500,2505,2510,2495,22003
20241105,093000,3307695945,2505,2490,2505,2485,16606
20241105,092900,3266290220,2485,2490,2495,2485,19178
20241105,092800,3218568650,2490,2495,2500,2485,19595
20241105,092700,3169763135,2495,2505,2505,2490,40786
20241105,092600,3067983160,2510,2510,2510,2505,12641
20241105,092500,3036295670,2510,2525,2525,2510,21674
20241105,092400,2981755450,2520,2525,2530,2520,4045
20241105,092300,2971536285,2525,2525,2530,2520,7156
20241105,092200,2953476265,2525,2530,2530,2525,8199
20241105,092100,2932764745,2530,2535,2535,2525,8272
20241105,092000,2911851445,2535,2535,2540,2535,14234
20241105,091900,2875768155,2540,2545,2545,2530,15737
20241105,091800,2835830755,2540,2525,2550,2520,11893
20241105,091700,2805667240,2525,2530,2530,2520,33252
20241105,091600,2721682115,2530,2550,2550,2530,50898
20241105,091500,2592423050,2550,2545,2555,2545,28749
20241105,091400,2519155495,2545,2550,2550,2545,9817
20241105,091300,2494158335,2550,2540,2550,2535,39976
20241105,091200,2392517025,2540,2545,2545,2535,41629
20241105,091100,2286807200,2545,2515,2550,2515,68450
20241105,091000,2113205750,2520,2495,2520,2495,38676
20241105,090900,2016180425,2495,2505,2505,2490,53389
20241105,090800,1882877550,2505,2510,2510,2500,16944
20241105,090700,1840398410,2510,2505,2515,2495,38445
20241105,090600,1744163245,2515,2525,2525,2495,98020
20241105,090500,1498746085,2520,2540,2540,2520,19645
20241105,090400,1449110385,2540,2550,2550,2530,70391
20241105,090300,1270456190,2550,2560,2560,2545,29391
20241105,090200,1195548295,2550,2545,2575,2540,81079
20241105,090100,988230840,2545,2600,2605,2530,155013
20241105,090000,589867910,2595,2515,2600,2510,227151