stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,205000,131728921925,3140,3140,3140,3140,440240
20241106,204900,131728921925,3140,3140,3140,3140,0
20241106,204800,131728921925,3140,3140,3140,3140,0
20241106,204700,131728921925,3140,3140,3140,3140,0
20241106,204600,131728921925,3140,3140,3140,3140,0
20241106,204500,131728921925,3140,3140,3140,3140,0
20241106,204400,131728921925,3140,3140,3140,3140,0
20241106,204300,131728921925,3140,3140,3140,3140,0
20241106,204200,131728921925,3140,3140,3140,3140,0
20241106,204100,131728921925,3140,3140,3140,3140,0
20241106,204000,131728921925,3140,3140,3140,3140,0
20241106,203900,131728921925,3140,3140,3140,3140,0
20241106,203800,131728921925,3140,3140,3140,3140,0
20241106,203700,131728921925,3140,3140,3140,3140,0
20241106,203600,131728921925,3140,3140,3140,3140,0
20241106,203500,131728921925,3140,3140,3140,3140,0
20241106,203400,131728921925,3140,3140,3140,3140,0
20241106,203300,131728921925,3140,3140,3140,3140,0
20241106,203200,131728921925,3140,3140,3140,3140,0
20241106,203100,131728921925,3140,3140,3140,3140,0
20241106,203000,131728921925,3140,3140,3140,3140,0
20241106,202900,131728921925,3140,3140,3140,3140,0
20241106,202800,131728921925,3140,3140,3140,3140,0
20241106,202700,131728921925,3140,3140,3140,3140,0
20241106,202600,131728921925,3140,3140,3140,3140,0
20241106,202500,131728921925,3140,3140,3140,3140,0
20241106,202400,131728921925,3140,3140,3140,3140,0
20241106,202300,131728921925,3140,3140,3140,3140,0
20241106,202200,131728921925,3140,3140,3140,3140,0
20241106,202100,131728921925,3140,3140,3140,3140,0
20241106,202000,131728921925,3140,3140,3140,3140,440240
20241106,201900,131728921925,3140,3140,3140,3140,0
20241106,201800,131728921925,3140,3140,3140,3140,0
20241106,201700,131728921925,3140,3140,3140,3140,0
20241106,201600,131728921925,3140,3140,3140,3140,0
20241106,201500,131728921925,3140,3140,3140,3140,0
20241106,201400,131728921925,3140,3140,3140,3140,0
20241106,201300,131728921925,3140,3140,3140,3140,0
20241106,201200,131728921925,3140,3140,3140,3140,0
20241106,201100,131728921925,3140,3140,3140,3140,0
20241106,201000,131728921925,3140,3140,3140,3140,0
20241106,200900,131728921925,3140,3140,3140,3140,0
20241106,200800,131728921925,3140,3140,3140,3140,0
20241106,200700,131728921925,3140,3140,3140,3140,0
20241106,200600,131728921925,3140,3140,3140,3140,0
20241106,200500,131728921925,3140,3140,3140,3140,0
20241106,200400,131728921925,3140,3140,3140,3140,0
20241106,200300,131728921925,3140,3140,3140,3140,0
20241106,200200,131728921925,3140,3140,3140,3140,0
20241106,200100,131728921925,3140,3140,3140,3140,0
20241106,200000,131728921925,3140,3140,3140,3140,0
20241106,195900,131728921925,3140,3140,3140,3140,0
20241106,195800,131728921925,3140,3140,3140,3140,0
20241106,195700,131728921925,3140,3140,3140,3140,0
20241106,195600,131728921925,3140,3140,3140,3140,0
20241106,195500,131728921925,3140,3140,3140,3140,0
20241106,195400,131728921925,3140,3140,3140,3140,0
20241106,195300,131728921925,3140,3140,3140,3140,0
20241106,195200,131728921925,3140,3140,3140,3140,0
20241106,195100,131728921925,3140,3140,3140,3140,0
20241106,195000,131728921925,3140,3140,3140,3140,440240
20241106,194900,131728921925,3140,3140,3140,3140,0
20241106,194800,131728921925,3140,3140,3140,3140,0
20241106,194700,131728921925,3140,3140,3140,3140,0
20241106,194600,131728921925,3140,3140,3140,3140,0
20241106,194500,131728921925,3140,3140,3140,3140,0
20241106,194400,131728921925,3140,3140,3140,3140,0
20241106,194300,131728921925,3140,3140,3140,3140,0
20241106,194200,131728921925,3140,3140,3140,3140,0
20241106,194100,131728921925,3140,3140,3140,3140,0
20241106,194000,131728921925,3140,3140,3140,3140,0
20241106,193900,131728921925,3140,3140,3140,3140,0
20241106,193800,131728921925,3140,3140,3140,3140,0
20241106,193700,131728921925,3140,3140,3140,3140,0
20241106,193600,131728921925,3140,3140,3140,3140,0
20241106,193500,131728921925,3140,3140,3140,3140,0
20241106,193400,131728921925,3140,3140,3140,3140,0
20241106,193300,131728921925,3140,3140,3140,3140,0
20241106,193200,131728921925,3140,3140,3140,3140,0
20241106,193100,131728921925,3140,3140,3140,3140,0
20241106,193000,131728921925,3140,3140,3140,3140,0
20241106,192900,131728921925,3140,3140,3140,3140,0
20241106,192800,131728921925,3140,3140,3140,3140,0
20241106,192700,131728921925,3140,3140,3140,3140,0
20241106,192600,131728921925,3140,3140,3140,3140,0
20241106,192500,131728921925,3140,3140,3140,3140,0
20241106,192400,131728921925,3140,3140,3140,3140,0
20241106,192300,131728921925,3140,3140,3140,3140,0
20241106,192200,131728921925,3140,3140,3140,3140,0
20241106,192100,131728921925,3140,3140,3140,3140,0
20241106,192000,131728921925,3140,3140,3140,3140,440240
20241106,191900,131728921925,3140,3140,3140,3140,0
20241106,191800,131728921925,3140,3140,3140,3140,0
20241106,191700,131728921925,3140,3140,3140,3140,0
20241106,191600,131728921925,3140,3140,3140,3140,0
20241106,191500,131728921925,3140,3140,3140,3140,0
20241106,191400,131728921925,3140,3140,3140,3140,0
20241106,191300,131728921925,3140,3140,3140,3140,0
20241106,191200,131728921925,3140,3140,3140,3140,0
20241106,191100,131728921925,3140,3140,3140,3140,0
20241106,191000,131728921925,3140,3140,3140,3140,0
20241106,190900,131728921925,3140,3140,3140,3140,0
20241106,190800,131728921925,3140,3140,3140,3140,0
20241106,190700,131728921925,3140,3140,3140,3140,0
20241106,190600,131728921925,3140,3140,3140,3140,0
20241106,190500,131728921925,3140,3140,3140,3140,0
20241106,190400,131728921925,3140,3140,3140,3140,0
20241106,190300,131728921925,3140,3140,3140,3140,0
20241106,190200,131728921925,3140,3140,3140,3140,0
20241106,190100,131728921925,3140,3140,3140,3140,0
20241106,190000,131728921925,3140,3140,3140,3140,0
20241106,185900,131728921925,3140,3140,3140,3140,0
20241106,185800,131728921925,3140,3140,3140,3140,0
20241106,185700,131728921925,3140,3140,3140,3140,0
20241106,185600,131728921925,3140,3140,3140,3140,0
20241106,185500,131728921925,3140,3140,3140,3140,0
20241106,185400,131728921925,3140,3140,3140,3140,0
20241106,185300,131728921925,3140,3140,3140,3140,0
20241106,185200,131728921925,3140,3140,3140,3140,0
20241106,185100,131728921925,3140,3140,3140,3140,0
20241106,185000,131728921925,3140,3140,3140,3140,440240
20241106,184900,131728921925,3140,3140,3140,3140,0
20241106,184800,131728921925,3140,3140,3140,3140,0
20241106,184700,131728921925,3140,3140,3140,3140,0
20241106,184600,131728921925,3140,3140,3140,3140,0
20241106,184500,131728921925,3140,3140,3140,3140,0
20241106,184400,131728921925,3140,3140,3140,3140,0
20241106,184300,131728921925,3140,3140,3140,3140,0
20241106,184200,131728921925,3140,3140,3140,3140,0
20241106,184100,131728921925,3140,3140,3140,3140,0
20241106,184000,131728921925,3140,3140,3140,3140,0
20241106,183900,131728921925,3140,3140,3140,3140,0
20241106,183800,131728921925,3140,3140,3140,3140,0
20241106,183700,131728921925,3140,3140,3140,3140,0
20241106,183600,131728921925,3140,3140,3140,3140,0
20241106,183500,131728921925,3140,3140,3140,3140,0
20241106,183400,131728921925,3140,3140,3140,3140,0
20241106,183300,131728921925,3140,3140,3140,3140,0
20241106,183200,131728921925,3140,3140,3140,3140,0
20241106,183100,131728921925,3140,3140,3140,3140,0
20241106,183000,131728921925,3140,3140,3140,3140,0
20241106,182900,131728921925,3140,3140,3140,3140,0
20241106,182800,131728921925,3140,3140,3140,3140,0
20241106,182700,131728921925,3140,3140,3140,3140,0
20241106,182600,131728921925,3140,3140,3140,3140,0
20241106,182500,131728921925,3140,3140,3140,3140,0
20241106,182400,131728921925,3140,3140,3140,3140,0
20241106,182300,131728921925,3140,3140,3140,3140,0
20241106,182200,131728921925,3140,3140,3140,3140,0
20241106,182100,131728921925,3140,3140,3140,3140,0
20241106,182000,131728921925,3140,3140,3140,3140,440240
20241106,181900,131728921925,3140,3140,3140,3140,0
20241106,181800,131728921925,3140,3140,3140,3140,0
20241106,181700,131728921925,3140,3140,3140,3140,0
20241106,181600,131728921925,3140,3140,3140,3140,0
20241106,181500,131728921925,3140,3140,3140,3140,0
20241106,181400,131728921925,3140,3140,3140,3140,0
20241106,181300,131728921925,3140,3140,3140,3140,0
20241106,181200,131728921925,3140,3140,3140,3140,0
20241106,181100,131728921925,3140,3140,3140,3140,0
20241106,181000,131728921925,3140,3140,3140,3140,0
20241106,180900,131728921925,3140,3140,3140,3140,0
20241106,180800,131728921925,3140,3140,3140,3140,0
20241106,180700,131728921925,3140,3140,3140,3140,0
20241106,180600,131728921925,3140,3140,3140,3140,0
20241106,180500,131728921925,3140,3140,3140,3140,0
20241106,180400,131728921925,3140,3140,3140,3140,0
20241106,180300,131728921925,3140,3140,3140,3140,0
20241106,180200,131728921925,3140,3140,3140,3140,0
20241106,180100,131728921925,3140,3140,3140,3140,0
20241106,180000,131728921925,3140,3140,3140,3140,0
20241106,175900,131728921925,3140,3140,3140,3140,0
20241106,175800,131728921925,3140,3140,3140,3140,0
20241106,175700,131728921925,3140,3140,3140,3140,0
20241106,175600,131728921925,3140,3140,3140,3140,0
20241106,175500,131728921925,3140,3140,3140,3140,0
20241106,175400,131728921925,3140,3140,3140,3140,0
20241106,175300,131728921925,3140,3140,3140,3140,0
20241106,175200,131728921925,3140,3140,3140,3140,0
20241106,175100,131728921925,3140,3140,3140,3140,0
20241106,175000,131728921925,3140,3140,3140,3140,440240
20241106,174900,131728921925,3140,3140,3140,3140,0
20241106,174800,131728921925,3140,3140,3140,3140,0
20241106,174700,131728921925,3140,3140,3140,3140,0
20241106,174600,131728921925,3140,3140,3140,3140,0
20241106,174500,131728921925,3140,3140,3140,3140,0
20241106,174400,131728921925,3140,3140,3140,3140,0
20241106,174300,131728921925,3140,3140,3140,3140,0
20241106,174200,131728921925,3140,3140,3140,3140,0
20241106,174100,131728921925,3140,3140,3140,3140,0
20241106,174000,131728921925,3140,3140,3140,3140,0
20241106,173900,131728921925,3140,3140,3140,3140,0
20241106,173800,131728921925,3140,3140,3140,3140,0
20241106,173700,131728921925,3140,3140,3140,3140,0
20241106,173600,131728921925,3140,3140,3140,3140,0
20241106,173500,131728921925,3140,3140,3140,3140,0
20241106,173400,131728921925,3140,3140,3140,3140,0
20241106,173300,131728921925,3140,3140,3140,3140,0
20241106,173200,131728921925,3140,3140,3140,3140,0
20241106,173100,131728921925,3140,3140,3140,3140,0
20241106,173000,131728921925,3140,3140,3140,3140,0
20241106,172900,131728921925,3140,3140,3140,3140,0
20241106,172800,131728921925,3140,3140,3140,3140,0
20241106,172700,131728921925,3140,3140,3140,3140,0
20241106,172600,131728921925,3140,3140,3140,3140,0
20241106,172500,131728921925,3140,3140,3140,3140,0
20241106,172400,131728921925,3140,3140,3140,3140,0
20241106,172300,131728921925,3140,3140,3140,3140,0
20241106,172200,131728921925,3140,3140,3140,3140,0
20241106,172100,131728921925,3140,3140,3140,3140,0
20241106,172000,131728921925,3140,3140,3140,3140,440240
20241106,171900,131728921925,3140,3140,3140,3140,0
20241106,171800,131728921925,3140,3140,3140,3140,0
20241106,171700,131728921925,3140,3140,3140,3140,0
20241106,171600,131728921925,3140,3140,3140,3140,0
20241106,171500,131728921925,3140,3140,3140,3140,0
20241106,171400,131728921925,3140,3140,3140,3140,0
20241106,171300,131728921925,3140,3140,3140,3140,0
20241106,171200,131728921925,3140,3140,3140,3140,0
20241106,171100,131728921925,3140,3140,3140,3140,0
20241106,171000,131728921925,3140,3140,3140,3140,0
20241106,170900,131728921925,3140,3140,3140,3140,0
20241106,170800,131728921925,3140,3140,3140,3140,0
20241106,170700,131728921925,3140,3140,3140,3140,0
20241106,170600,131728921925,3140,3140,3140,3140,0
20241106,170500,131728921925,3140,3140,3140,3140,0
20241106,170400,131728921925,3140,3140,3140,3140,0
20241106,170300,131728921925,3140,3140,3140,3140,0
20241106,170200,131728921925,3140,3140,3140,3140,0
20241106,170100,131728921925,3140,3140,3140,3140,0
20241106,170000,131728921925,3140,3140,3140,3140,0
20241106,165900,131728921925,3140,3140,3140,3140,0
20241106,165800,131728921925,3140,3140,3140,3140,0
20241106,165700,131728921925,3140,3140,3140,3140,0
20241106,165600,131728921925,3140,3140,3140,3140,0
20241106,165500,131728921925,3140,3140,3140,3140,0
20241106,165400,131728921925,3140,3140,3140,3140,0
20241106,165300,131728921925,3140,3140,3140,3140,0
20241106,165200,131728921925,3140,3140,3140,3140,0
20241106,165100,131728921925,3140,3140,3140,3140,0
20241106,165000,131728921925,3140,3140,3140,3140,440240
20241106,164900,131728921925,3140,3140,3140,3140,0
20241106,164800,131728921925,3140,3140,3140,3140,0
20241106,164700,131728921925,3140,3140,3140,3140,0
20241106,164600,131728921925,3140,3140,3140,3140,0
20241106,164500,131728921925,3140,3140,3140,3140,0
20241106,164400,131728921925,3140,3140,3140,3140,0
20241106,164300,131728921925,3140,3140,3140,3140,0
20241106,164200,131728921925,3140,3140,3140,3140,0
20241106,164100,131728921925,3140,3140,3140,3140,0
20241106,164000,131728921925,3140,3140,3140,3140,0
20241106,163900,131728921925,3140,3140,3140,3140,0
20241106,163800,131728921925,3140,3140,3140,3140,0
20241106,163700,131728921925,3140,3140,3140,3140,0
20241106,163600,131728921925,3140,3140,3140,3140,0
20241106,163500,131728921925,3140,3140,3140,3140,0
20241106,163400,131728921925,3140,3140,3140,3140,0
20241106,163300,131728921925,3140,3140,3140,3140,0
20241106,163200,131728921925,3140,3140,3140,3140,0
20241106,163100,131728921925,3140,3140,3140,3140,0
20241106,163000,131728921925,3140,3140,3140,3140,0
20241106,162900,131728921925,3140,3140,3140,3140,0
20241106,162800,131728921925,3140,3140,3140,3140,0
20241106,162700,131728921925,3140,3140,3140,3140,0
20241106,162600,131728921925,3140,3140,3140,3140,0
20241106,162500,131728921925,3140,3140,3140,3140,0
20241106,162400,131728921925,3140,3140,3140,3140,0
20241106,162300,131728921925,3140,3140,3140,3140,0
20241106,162200,131728921925,3140,3140,3140,3140,0
20241106,162100,131728921925,3140,3140,3140,3140,0
20241106,162000,131728921925,3140,3140,3140,3140,440240
20241106,161900,131728921925,3140,3140,3140,3140,0
20241106,161800,131728921925,3140,3140,3140,3140,0
20241106,161700,131728921925,3140,3140,3140,3140,0
20241106,161600,131728921925,3140,3140,3140,3140,0
20241106,161500,131728921925,3140,3140,3140,3140,0
20241106,161400,131728921925,3140,3140,3140,3140,0
20241106,161300,131728921925,3140,3140,3140,3140,0
20241106,161200,131728921925,3140,3140,3140,3140,0
20241106,161100,131728921925,3140,3140,3140,3140,0
20241106,161000,131728921925,3140,3140,3140,3140,0
20241106,160900,131728921925,3140,3140,3140,3140,0
20241106,160800,131728921925,3140,3140,3140,3140,0
20241106,160700,131728921925,3140,3140,3140,3140,0
20241106,160600,131728921925,3140,3140,3140,3140,0
20241106,160500,131728921925,3140,3140,3140,3140,0
20241106,160400,131728921925,3140,3140,3140,3140,0
20241106,160300,131728921925,3140,3140,3140,3140,0
20241106,160200,131728921925,3140,3140,3140,3140,0
20241106,160100,131728921925,3140,3140,3140,3140,0
20241106,160000,131728921925,3140,3140,3140,3140,0
20241106,155900,131728921925,3140,3140,3140,3140,0
20241106,155800,131728921925,3140,3140,3140,3140,0
20241106,155700,131728921925,3140,3140,3140,3140,0
20241106,155600,131728921925,3140,3140,3140,3140,0
20241106,155500,131728921925,3140,3140,3140,3140,0
20241106,155400,131728921925,3140,3140,3140,3140,0
20241106,155300,131728921925,3140,3140,3140,3140,0
20241106,155200,131728921925,3140,3140,3140,3140,0
20241106,155100,131728921925,3140,3140,3140,3140,0
20241106,155000,131728921925,3140,3140,3140,3140,440240
20241106,154900,131728921925,3140,3140,3140,3140,0
20241106,154800,131728921925,3140,3140,3140,3140,0
20241106,154700,131728921925,3140,3140,3140,3140,0
20241106,154600,131728921925,3140,3140,3140,3140,0
20241106,154500,131728921925,3140,3140,3140,3140,0
20241106,154400,131728921925,3140,3140,3140,3140,0
20241106,154300,131728921925,3140,3140,3140,3140,0
20241106,154200,131728921925,3140,3140,3140,3140,0
20241106,154100,131728921925,3140,3140,3140,3140,0
20241106,154000,131728921925,3140,3140,3140,3140,0
20241106,153900,131728921925,3140,3140,3140,3140,0
20241106,153800,131728921925,3140,3140,3140,3140,0
20241106,153700,131728921925,3140,3140,3140,3140,0
20241106,153600,131728921925,3140,3140,3140,3140,0
20241106,153500,131728921925,3140,3140,3140,3140,0
20241106,153400,131728921925,3140,3140,3140,3140,0
20241106,153300,131728921925,3140,3140,3140,3140,0
20241106,153200,131728921925,3140,3140,3140,3140,0
20241106,153100,131728921925,3140,3140,3140,3140,0
20241106,153000,131728921925,3140,3140,3140,3140,440240
20241106,152900,130346568325,3120,3120,3120,3120,0
20241106,152800,130346568325,3120,3120,3120,3120,0
20241106,152700,130346568325,3120,3120,3120,3120,0
20241106,152600,130346568325,3120,3120,3120,3120,0
20241106,152500,130346568325,3120,3120,3120,3120,0
20241106,152400,130346568325,3120,3120,3120,3120,0
20241106,152300,130346568325,3120,3120,3120,3120,0
20241106,152200,130346568325,3120,3120,3120,3120,0
20241106,152100,130346568325,3120,3120,3120,3120,0
20241106,152000,130346568325,3120,3120,3120,3120,0
20241106,151900,130346568325,3120,3130,3130,3110,256183
20241106,151800,129546744530,3125,3140,3140,3120,94065
20241106,151700,129252344900,3140,3125,3145,3115,127978
20241106,151600,128850727270,3115,3145,3150,3110,171422
20241106,151500,128313574415,3145,3145,3150,3140,185814
20241106,151400,127728790545,3145,3135,3145,3110,120280
20241106,151300,127352013155,3130,3135,3140,3115,106548
20241106,151200,127018562660,3140,3150,3150,3130,155655
20241106,151100,126529624535,3150,3125,3150,3120,148353
20241106,151000,126064225650,3130,3115,3130,3100,138671
20241106,150900,125631735410,3115,3075,3120,3070,204929
20241106,150800,124997549145,3075,3120,3125,3070,406180
20241106,150700,123741144405,3115,3145,3145,3115,236186
20241106,150600,123002126735,3145,3150,3150,3140,180856
20241106,150500,122432965390,3145,3155,3155,3135,292138
20241106,150400,121514003465,3155,3135,3155,3135,1729917
20241106,150300,116060424105,3140,3130,3140,3125,227948
20241106,150200,115345827145,3130,3110,3135,3100,188284
20241106,150100,114757729275,3110,3130,3135,3105,271985
20241106,150000,113909009105,3120,3090,3140,3090,660368
20241106,145900,111849558050,3085,3095,3095,3080,137238
20241106,145800,111425557890,3090,3095,3100,3085,123721
20241106,145700,111042994715,3095,3080,3095,3070,208084
20241106,145600,110401941995,3085,3095,3100,3075,252704
20241106,145500,109622576105,3095,3080,3100,3065,280810
20241106,145400,108756980025,3075,3105,3115,3070,396040
20241106,145300,107533672150,3100,3130,3130,3100,417646
20241106,145200,106234529440,3130,3100,3130,3100,573444
20241106,145100,104446689925,3105,3070,3105,3060,767853
20241106,145000,102077084455,3060,3030,3080,3015,856910
20241106,144900,99464283335,3030,2985,3030,2980,840996
20241106,144800,96943529410,2985,2955,2985,2945,417012
20241106,144700,95706260595,2960,2950,2960,2945,364522
20241106,144600,94630769540,2935,2935,2935,2935,0
20241106,144500,94630769540,2935,2920,2935,2910,254851
20241106,144400,93884548240,2920,2900,2920,2895,323042
20241106,144300,92945174585,2900,2870,2900,2865,259699
20241106,144200,92196089530,2865,2855,2870,2850,66529
20241106,144100,92005557610,2855,2840,2860,2835,48408
20241106,144000,91867907670,2845,2860,2865,2840,172478
20241106,143900,91375270955,2860,2830,2860,2830,119551
20241106,143800,91034976490,2835,2830,2835,2825,47978
20241106,143700,90899229725,2830,2830,2830,2825,35160
20241106,143600,90799828725,2830,2830,2830,2820,22015
20241106,143500,90737626970,2830,2820,2830,2820,19535
20241106,143400,90682458015,2820,2820,2825,2815,21836
20241106,143300,90620909050,2815,2815,2830,2805,51452
20241106,143200,90475809755,2815,2820,2820,2800,31958
20241106,143100,90386016165,2820,2815,2830,2815,68420
20241106,143000,90192793585,2815,2795,2820,2790,82094
20241106,142900,89962979250,2800,2800,2810,2790,25739
20241106,142800,89890957130,2800,2775,2805,2770,40562
20241106,142700,89777784370,2770,2800,2805,2770,118901
20241106,142600,89446321060,2805,2810,2810,2800,39198
20241106,142500,89336349710,2810,2810,2815,2800,26250
20241106,142400,89262598535,2810,2810,2820,2800,42485
20241106,142300,89143265825,2810,2785,2815,2785,71164
20241106,142200,88944133320,2775,2805,2810,2765,188050
20241106,142100,88420433780,2810,2815,2815,2800,52202
20241106,142000,88273914655,2815,2815,2820,2800,78669
20241106,141900,88052901925,2820,2830,2835,2820,47901
20241106,141800,87917665870,2830,2835,2840,2820,53023
20241106,141700,87767695790,2840,2835,2845,2820,58245
20241106,141600,87602341955,2835,2820,2835,2815,28453
20241106,141500,87522005180,2825,2830,2835,2815,40363
20241106,141400,87408063570,2830,2830,2840,2825,62477
20241106,141300,87231116235,2830,2815,2830,2810,33322
20241106,141200,87137216725,2820,2835,2835,2810,53402
20241106,141100,86986756905,2830,2840,2845,2825,50644
20241106,141000,86843293040,2845,2855,2855,2835,56409
20241106,140900,86682774925,2850,2835,2855,2835,68975
20241106,140800,86486407130,2835,2835,2840,2820,25922
20241106,140700,86412950645,2835,2815,2835,2815,48528
20241106,140600,86275855860,2815,2850,2850,2810,108654
20241106,140500,85968209525,2850,2835,2850,2825,115531
20241106,140400,85639944430,2835,2825,2845,2820,147773
20241106,140300,85220931640,2830,2820,2830,2815,30132
20241106,140200,85135838060,2825,2815,2825,2815,28186
20241106,140100,85056424070,2815,2835,2835,2815,34017
20241106,140000,84960408495,2820,2830,2840,2820,49852
20241106,135900,84819306010,2835,2830,2845,2820,106797
20241106,135800,84516678555,2830,2825,2830,2820,19291
20241106,135700,84462216485,2825,2810,2830,2810,52976
20241106,135600,84312581030,2810,2820,2830,2805,65273
20241106,135500,84128757595,2820,2800,2825,2800,96377
20241106,135400,83857582215,2800,2785,2815,2780,98686
20241106,135300,83581514455,2780,2745,2795,2740,100948
20241106,135200,83302212660,2750,2745,2765,2740,179582
20241106,135100,82808987865,2745,2790,2825,2745,266666
20241106,135000,82069834355,2775,2850,2850,2765,304617
20241106,134900,81215066550,2850,2855,2860,2845,46668
20241106,134800,81082009715,2850,2845,2855,2840,72055
20241106,134700,80876883555,2850,2830,2850,2830,63971
20241106,134600,80695315745,2830,2815,2835,2815,59572
20241106,134500,80526983190,2820,2820,2830,2810,56247
20241106,134400,80368328585,2820,2800,2825,2800,122033
20241106,134300,80025717150,2810,2835,2835,2800,180153
20241106,134200,79518482975,2830,2835,2835,2825,64744
20241106,134100,79335284575,2835,2855,2855,2815,203460
20241106,134000,78758804120,2855,2860,2865,2850,104745
20241106,133900,78459854420,2860,2875,2885,2860,54976
20241106,133800,78302066555,2875,2870,2880,2860,74424
20241106,133700,78088621995,2875,2880,2880,2870,63985
20241106,133600,77904674150,2880,2890,2890,2875,115748
20241106,133500,77570767085,2890,2885,2890,2875,45773
20241106,133400,77438630160,2880,2875,2880,2870,64176
20241106,133300,77254272270,2870,2885,2890,2865,79264
20241106,133200,77026271040,2885,2895,2905,2880,77180
20241106,133100,76803394660,2905,2915,2920,2895,207601
20241106,133000,76199787355,2920,2905,2935,2900,483177
20241106,132900,74787691790,2905,2895,2910,2890,333816
20241106,132800,73818721050,2895,2875,2895,2870,174525
20241106,132700,73315312500,2875,2860,2880,2855,111549
20241106,132600,72995032260,2860,2855,2865,2845,81350
20241106,132500,72762539090,2855,2845,2860,2815,153390
20241106,132400,72327467770,2845,2855,2860,2830,80907
20241106,132300,72097218565,2860,2870,2875,2850,74501
20241106,132200,71884164545,2870,2865,2885,2860,122949
20241106,132100,71530554660,2865,2845,2890,2845,193995
20241106,132000,70973028720,2850,2850,2855,2830,154704
20241106,131900,70533063905,2850,2840,2855,2830,64866
20241106,131800,70348590075,2835,2850,2860,2830,211549
20241106,131700,69746619040,2850,2860,2860,2835,114951
20241106,131600,69419446930,2860,2820,2860,2820,171008
20241106,131500,68932951785,2825,2835,2840,2815,118485
20241106,131400,68598264130,2835,2830,2840,2825,95668
20241106,131300,68327248990,2835,2810,2835,2805,80257
20241106,131200,68100595230,2810,2810,2815,2795,44781
20241106,131100,67974982270,2805,2820,2825,2795,82569
20241106,131000,67742653460,2815,2790,2820,2790,64593
20241106,130900,67561304815,2790,2780,2795,2780,66443
20241106,130800,67376071515,2785,2775,2795,2770,52766
20241106,130700,67229267285,2775,2750,2785,2740,71237
20241106,130600,67032532655,2750,2765,2770,2730,177907
20241106,130500,66542990305,2765,2785,2790,2765,74046
20241106,130400,66337460150,2785,2785,2795,2775,102172
20241106,130300,66053006795,2785,2790,2795,2785,58007
20241106,130200,65891226265,2795,2810,2810,2790,50816
20241106,130100,65748924230,2810,2810,2815,2805,36687
20241106,130000,65645837745,2810,2815,2815,2805,88434
20241106,125900,65397537935,2810,2810,2815,2805,24927
20241106,125800,65327472545,2805,2800,2810,2795,30700
20241106,125700,65241390295,2795,2805,2805,2790,73584
20241106,125600,65035489255,2800,2800,2810,2795,52029
20241106,125500,64889711890,2800,2825,2830,2800,41793
20241106,125400,64771951795,2830,2815,2835,2815,94431
20241106,125300,64504975110,2815,2790,2815,2780,61312
20241106,125200,64333492865,2785,2800,2810,2785,67407
20241106,125100,64145277190,2800,2805,2805,2795,41472
20241106,125000,64029198150,2805,2795,2815,2790,69309
20241106,124900,63835115370,2790,2820,2825,2790,124982
20241106,124800,63484725365,2820,2820,2825,2795,92347
20241106,124700,63225498540,2825,2845,2845,2815,74085
20241106,124600,63015513605,2840,2810,2855,2810,179971
20241106,124500,62504454495,2815,2770,2815,2760,235110
20241106,124400,61849575650,2775,2840,2840,2770,378491
20241106,124300,60786911445,2840,2825,2840,2825,66041
20241106,124200,60599924300,2825,2840,2850,2825,105438
20241106,124100,60301267345,2845,2835,2850,2830,82859
20241106,124000,60066078255,2840,2855,2860,2835,175962
20241106,123900,59565301505,2855,2870,2880,2850,138615
20241106,123800,59169005930,2875,2875,2890,2860,147207
20241106,123700,58746372600,2870,2915,2925,2855,287598
20241106,123600,57914440565,2920,2915,2930,2910,293579
20241106,123500,57056554825,2915,2910,2930,2900,401938
20241106,123400,55883550185,2910,2855,2920,2850,465094
20241106,123300,54537789555,2855,2835,2855,2810,276971
20241106,123200,53754237435,2835,2840,2840,2825,119607
20241106,123100,53415386965,2840,2840,2860,2830,237836
20241106,123000,52738336685,2845,2875,2880,2830,265328
20241106,122900,51982584430,2880,2870,2880,2865,144300
20241106,122800,51568155670,2870,2875,2895,2865,161234
20241106,122700,51104445815,2885,2905,2905,2875,169868
20241106,122600,50613843320,2905,2905,2915,2900,220678
20241106,122500,49972562645,2910,2900,2915,2895,375504
20241106,122400,48881648560,2900,2890,2900,2875,341078
20241106,122300,47896496270,2885,2845,2890,2840,349924
20241106,122200,46891122855,2840,2850,2860,2830,220687
20241106,122100,46262492220,2845,2825,2850,2825,139607
20241106,122000,45866116035,2825,2810,2830,2805,75781
20241106,121900,45652536670,2810,2795,2815,2790,49007
20241106,121800,45515345430,2795,2810,2820,2790,100820
20241106,121700,45232731700,2810,2830,2835,2810,119796
20241106,121600,44894483265,2830,2830,2835,2820,104210
20241106,121500,44599716500,2830,2820,2835,2815,164594
20241106,121400,44135098120,2820,2830,2830,2805,80576
20241106,121300,43908224970,2830,2795,2835,2790,136501
20241106,121200,43524236040,2795,2800,2805,2790,43043
20241106,121100,43403877000,2795,2810,2810,2785,147197
20241106,121000,42992094540,2810,2815,2815,2775,294428
20241106,120900,42169109605,2815,2830,2830,2815,93561
20241106,120800,41905380185,2820,2835,2835,2815,133935
20241106,120700,41527243805,2835,2845,2845,2820,100471
20241106,120600,41242570160,2840,2860,2865,2840,265392
20241106,120500,40486375020,2865,2790,2865,2780,419043
20241106,120400,39300534690,2785,2800,2815,2785,236559
20241106,120300,38638530985,2800,2830,2835,2800,250077
20241106,120200,37932614110,2830,2845,2850,2805,197461
20241106,120100,37373767675,2835,2815,2850,2800,371226
20241106,120000,36324210130,2815,2820,2825,2795,365174
20241106,115900,35299019485,2810,2770,2820,2765,448933
20241106,115800,34045503620,2770,2745,2770,2740,196613
20241106,115700,33504615800,2750,2730,2750,2725,105696
20241106,115600,33214748880,2730,2740,2745,2725,88765
20241106,115500,32971987805,2740,2760,2760,2735,148842
20241106,115400,32563074175,2755,2745,2760,2725,192097
20241106,115300,32035347895,2745,2740,2750,2715,205484
20241106,115200,31474353180,2730,2735,2755,2720,239896
20241106,115100,30816600965,2735,2685,2765,2675,481413
20241106,115000,29500927275,2680,2695,2710,2675,176455
20241106,114900,29025464325,2695,2680,2710,2675,358088
20241106,114800,28060379270,2685,2650,2685,2650,335737
20241106,114700,27162750595,2655,2610,2655,2610,220955
20241106,114600,26578945490,2610,2620,2620,2610,27633
20241106,114500,26506793270,2615,2620,2625,2615,25812
20241106,114400,26439247565,2620,2620,2625,2610,27950
20241106,114300,26366041980,2625,2620,2630,2615,33013
20241106,114200,26279412480,2620,2610,2625,2610,20403
20241106,114100,26226018680,2615,2605,2625,2600,41637
20241106,114000,26117160345,2605,2625,2625,2600,93051
20241106,113900,25874273855,2625,2625,2645,2605,155490
20241106,113800,25464945000,2625,2610,2630,2605,84886
20241106,113700,25242736175,2605,2600,2615,2590,29517
20241106,113600,25165856055,2600,2600,2600,2590,19310
20241106,113500,25115746160,2600,2610,2610,2595,25474
20241106,113400,25049493995,2605,2610,2615,2605,13484
20241106,113300,25014309810,2615,2620,2620,2610,15710
20241106,113200,24973225410,2615,2615,2620,2615,6933
20241106,113100,24955086610,2620,2610,2620,2600,39067
20241106,113000,24853158290,2615,2610,2615,2610,11037
20241106,112900,24824325470,2610,2610,2615,2605,12525
20241106,112800,24791639830,2610,2610,2615,2590,49353
20241106,112700,24663204945,2615,2630,2630,2610,118107
20241106,112600,24353580635,2630,2640,2640,2625,75883
20241106,112500,24153560005,2640,2630,2640,2625,124043
20241106,112400,23827435580,2625,2610,2625,2605,83743
20241106,112300,23608220375,2610,2595,2610,2590,14551
20241106,112200,23570370155,2590,2600,2615,2585,38896
20241106,112100,23469239000,2605,2615,2615,2600,35527
20241106,112000,23376530690,2615,2605,2620,2605,47940
20241106,111900,23251277075,2605,2620,2625,2600,76785
20241106,111800,23050673830,2615,2590,2620,2590,90033
20241106,111700,22815547160,2590,2585,2595,2585,30330
20241106,111600,22736939950,2585,2595,2595,2575,62168
20241106,111500,22576453370,2585,2585,2620,2580,146194
20241106,111400,22195905565,2580,2580,2580,2575,27649
20241106,111300,22124584420,2580,2570,2585,2570,45453
20241106,111200,22007426040,2570,2570,2575,2570,19074
20241106,111100,21958404150,2575,2580,2580,2570,6074
20241106,111000,21942763085,2580,2570,2580,2570,20876
20241106,110900,21888936320,2575,2575,2575,2570,2696
20241106,110800,21881996435,2575,2555,2575,2555,10573
20241106,110700,21854828380,2555,2560,2560,2555,28963
20241106,110600,21780799295,2560,2560,2565,2555,10812
20241106,110500,21753132510,2560,2570,2570,2560,13851
20241106,110400,21717627440,2570,2570,2570,2565,7223
20241106,110300,21699081655,2570,2565,2570,2565,10773
20241106,110200,21671426940,2570,2560,2570,2560,5657
20241106,110100,21656914115,2560,2570,2570,2560,36820
20241106,110000,21562554650,2570,2580,2580,2570,36036
20241106,105900,21469794770,2575,2560,2575,2560,20517
20241106,105800,21417046510,2560,2555,2565,2555,12346
20241106,105700,21385436070,2560,2555,2565,2550,40374
20241106,105600,21282232785,2555,2565,2565,2555,3944
20241106,105500,21272148190,2565,2570,2570,2555,10739
20241106,105400,21244612675,2570,2555,2575,2555,47172
20241106,105300,21123821405,2560,2550,2560,2550,7050
20241106,105200,21105819290,2555,2550,2560,2550,11832
20241106,105100,21075643140,2550,2560,2560,2550,14017
20241106,105000,21039893095,2550,2560,2565,2550,13701
20241106,104900,21004894095,2560,2565,2575,2560,44196
20241106,104800,20891307710,2550,2550,2565,2545,18986
20241106,104700,20842811690,2550,2555,2560,2550,20416
20241106,104600,20790610775,2555,2555,2565,2550,20215
20241106,104500,20738884375,2555,2545,2555,2535,20972
20241106,104400,20685558120,2545,2545,2550,2540,15271
20241106,104300,20646688535,2545,2560,2560,2545,15242
20241106,104200,20607767665,2560,2565,2565,2555,8321
20241106,104100,20586464340,2565,2555,2565,2555,14965
20241106,104000,20548198150,2550,2540,2560,2540,16073
20241106,103900,20507167195,2550,2555,2560,2540,41690
20241106,103800,20400899665,2560,2565,2575,2550,25152
20241106,103700,20336499435,2570,2555,2575,2555,64173
20241106,103600,20171918920,2560,2575,2600,2555,67357
20241106,103500,19998569310,2575,2610,2615,2575,182550
20241106,103400,19523943075,2610,2565,2610,2560,139398
20241106,103300,19163383340,2560,2550,2560,2545,32241
20241106,103200,19080979630,2545,2545,2560,2540,44758
20241106,103100,18966883105,2545,2555,2560,2540,28960
20241106,103000,18893070310,2555,2555,2560,2550,29200
20241106,102900,18818436280,2555,2555,2570,2555,97646
20241106,102800,18568376995,2555,2530,2555,2520,88871
20241106,102700,18342602755,2530,2510,2530,2505,26482
20241106,102600,18275913680,2515,2510,2525,2505,28464
20241106,102500,18204356960,2510,2505,2515,2500,26577
20241106,102400,18137696255,2510,2505,2535,2500,42249
20241106,102300,18031486355,2500,2495,2505,2490,25799
20241106,102200,17967083795,2495,2505,2510,2490,48857
20241106,102100,17845015020,2505,2500,2505,2490,37134
20241106,102000,17752252165,2500,2505,2515,2490,69331
20241106,101900,17578864095,2505,2490,2510,2490,85032
20241106,101800,17366617510,2495,2490,2510,2485,137221
20241106,101700,17024438195,2495,2520,2525,2480,182723
20241106,101600,16566657785,2520,2550,2550,2520,84181
20241106,101500,16353285950,2550,2550,2555,2540,90138
20241106,101400,16123764405,2550,2555,2560,2545,49538
20241106,101300,15997390570,2555,2565,2570,2550,72406
20241106,101200,15812219675,2565,2565,2580,2565,23630
20241106,101100,15751498180,2570,2580,2585,2565,29684
20241106,101000,15675172670,2580,2590,2595,2570,31549
20241106,100900,15593618350,2585,2575,2590,2570,29590
20241106,100800,15517298315,2575,2580,2595,2565,93524
20241106,100700,15276516385,2580,2595,2600,2580,16960
20241106,100600,15232634325,2600,2580,2605,2580,33727
20241106,100500,15145147235,2580,2585,2595,2580,41219
20241106,100400,15038495660,2585,2560,2585,2545,64131
20241106,100300,14874220005,2560,2590,2600,2540,102556
20241106,100200,14611118995,2590,2615,2630,2585,59754
20241106,100100,14455802735,2620,2600,2640,2595,74729
20241106,100000,14259966950,2605,2590,2605,2585,64372
20241106,095900,14092728695,2595,2580,2605,2570,79832
20241106,095800,13886014760,2580,2590,2605,2555,209101
20241106,095700,13345948370,2595,2640,2640,2580,236731
20241106,095600,12727063745,2640,2645,2645,2630,40628
20241106,095500,12619917685,2635,2630,2650,2620,41957
20241106,095400,12509298715,2630,2645,2650,2620,102398
20241106,095300,12239715340,2645,2650,2655,2640,29664
20241106,095200,12161136405,2640,2645,2655,2635,78372
20241106,095100,11953920900,2650,2635,2655,2635,98656
20241106,095000,11693266360,2635,2650,2675,2635,234896
20241106,094900,11069604390,2650,2670,2670,2640,145440
20241106,094800,10682117675,2670,2670,2670,2670,0
20241106,094700,10682117675,2670,2665,2670,2660,91996
20241106,094600,10436566870,2665,2645,2665,2635,182694
20241106,094500,9951800805,2635,2660,2665,2635,90198
20241106,094400,9712703195,2660,2650,2665,2645,132411
20241106,094300,9360842985,2645,2625,2670,2615,239637
20241106,094200,8726183805,2620,2585,2620,2585,193776
20241106,094100,8220895620,2585,2585,2595,2580,38885
20241106,094000,8120223020,2585,2590,2600,2580,59375
20241106,093900,7966442010,2590,2595,2600,2585,30630
20241106,093800,7886996910,2595,2615,2615,2585,29411
20241106,093700,7810516320,2615,2580,2615,2580,234577
20241106,093600,7200356385,2580,2575,2590,2570,50320
20241106,093500,7070432640,2575,2600,2600,2570,59587
20241106,093400,6916717620,2595,2570,2605,2570,74000
20241106,093300,6724745020,2570,2595,2605,2565,157314
20241106,093200,6317240100,2600,2565,2600,2565,117468
20241106,093100,6013054815,2565,2600,2600,2565,96196
20241106,093000,5764250190,2580,2600,2615,2565,178577
20241106,092900,5301106160,2600,2545,2620,2545,375812
20241106,092800,4329056680,2555,2545,2555,2535,99367
20241106,092700,4076285910,2550,2535,2555,2520,68476
20241106,092600,3902019215,2520,2550,2560,2520,147675
20241106,092500,3526295490,2550,2535,2550,2515,175648
20241106,092400,3081039295,2535,2445,2540,2445,240860
20241106,092300,2476866275,2455,2455,2455,2440,22219
20241106,092200,2422514945,2455,2465,2465,2450,27617
20241106,092100,2354676170,2460,2465,2475,2460,58193
20241106,092000,2211221015,2465,2460,2470,2455,35410
20241106,091900,2123953860,2465,2455,2465,2450,54562
20241106,091800,1989957700,2455,2445,2455,2445,20409
20241106,091700,1939960030,2445,2440,2450,2435,12580
20241106,091600,1909262295,2445,2415,2445,2415,50756
20241106,091500,1785746925,2420,2420,2420,2410,3674
20241106,091400,1776870620,2420,2410,2420,2405,7187
20241106,091300,1759541565,2410,2410,2410,2400,8639
20241106,091200,1738764730,2405,2410,2410,2405,14202
20241106,091100,1704587835,2410,2420,2430,2410,23337
20241106,091000,1648145610,2420,2415,2420,2410,5705
20241106,090900,1634367750,2410,2420,2425,2410,16311
20241106,090800,1594968265,2415,2405,2430,2405,108576
20241106,090700,1331942070,2410,2405,2410,2405,27869
20241106,090600,1264827470,2405,2395,2405,2390,14607
20241106,090500,1229826825,2390,2385,2390,2380,20922
20241106,090400,1179904335,2385,2385,2390,2370,26373
20241106,090300,1117088370,2375,2355,2395,2350,137036
20241106,090200,793949715,2350,2380,2390,2350,114954
20241106,090100,522307630,2380,2385,2405,2380,61042
20241106,090000,376581315,2370,2430,2435,2370,152705