stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,204900,223386922105,3435,3435,3435,3435,395982
20241107,204800,223386922105,3435,3435,3435,3435,0
20241107,204700,223386922105,3435,3435,3435,3435,0
20241107,204600,223386922105,3435,3435,3435,3435,0
20241107,204500,223386922105,3435,3435,3435,3435,0
20241107,204400,223386922105,3435,3435,3435,3435,0
20241107,204300,223386922105,3435,3435,3435,3435,0
20241107,204200,223386922105,3435,3435,3435,3435,0
20241107,204100,223386922105,3435,3435,3435,3435,0
20241107,204000,223386922105,3435,3435,3435,3435,0
20241107,203900,223386922105,3435,3435,3435,3435,0
20241107,203800,223386922105,3435,3435,3435,3435,0
20241107,203700,223386922105,3435,3435,3435,3435,0
20241107,203600,223386922105,3435,3435,3435,3435,0
20241107,203500,223386922105,3435,3435,3435,3435,0
20241107,203400,223386922105,3435,3435,3435,3435,0
20241107,203300,223386922105,3435,3435,3435,3435,0
20241107,203200,223386922105,3435,3435,3435,3435,0
20241107,203100,223386922105,3435,3435,3435,3435,0
20241107,203000,223386922105,3435,3435,3435,3435,0
20241107,202900,223386922105,3435,3435,3435,3435,0
20241107,202800,223386922105,3435,3435,3435,3435,0
20241107,202700,223386922105,3435,3435,3435,3435,0
20241107,202600,223386922105,3435,3435,3435,3435,0
20241107,202500,223386922105,3435,3435,3435,3435,0
20241107,202400,223386922105,3435,3435,3435,3435,0
20241107,202300,223386922105,3435,3435,3435,3435,0
20241107,202200,223386922105,3435,3435,3435,3435,0
20241107,202100,223386922105,3435,3435,3435,3435,0
20241107,202000,223386922105,3435,3435,3435,3435,0
20241107,201900,223386922105,3435,3435,3435,3435,395982
20241107,201800,223386922105,3435,3435,3435,3435,0
20241107,201700,223386922105,3435,3435,3435,3435,0
20241107,201600,223386922105,3435,3435,3435,3435,0
20241107,201500,223386922105,3435,3435,3435,3435,0
20241107,201400,223386922105,3435,3435,3435,3435,0
20241107,201300,223386922105,3435,3435,3435,3435,0
20241107,201200,223386922105,3435,3435,3435,3435,0
20241107,201100,223386922105,3435,3435,3435,3435,0
20241107,201000,223386922105,3435,3435,3435,3435,0
20241107,200900,223386922105,3435,3435,3435,3435,0
20241107,200800,223386922105,3435,3435,3435,3435,0
20241107,200700,223386922105,3435,3435,3435,3435,0
20241107,200600,223386922105,3435,3435,3435,3435,0
20241107,200500,223386922105,3435,3435,3435,3435,0
20241107,200400,223386922105,3435,3435,3435,3435,0
20241107,200300,223386922105,3435,3435,3435,3435,0
20241107,200200,223386922105,3435,3435,3435,3435,0
20241107,200100,223386922105,3435,3435,3435,3435,0
20241107,200000,223386922105,3435,3435,3435,3435,0
20241107,195900,223386922105,3435,3435,3435,3435,0
20241107,195800,223386922105,3435,3435,3435,3435,0
20241107,195700,223386922105,3435,3435,3435,3435,0
20241107,195600,223386922105,3435,3435,3435,3435,0
20241107,195500,223386922105,3435,3435,3435,3435,0
20241107,195400,223386922105,3435,3435,3435,3435,0
20241107,195300,223386922105,3435,3435,3435,3435,0
20241107,195200,223386922105,3435,3435,3435,3435,0
20241107,195100,223386922105,3435,3435,3435,3435,0
20241107,195000,223386922105,3435,3435,3435,3435,0
20241107,194900,223386922105,3435,3435,3435,3435,395982
20241107,194800,223386922105,3435,3435,3435,3435,0
20241107,194700,223386922105,3435,3435,3435,3435,0
20241107,194600,223386922105,3435,3435,3435,3435,0
20241107,194500,223386922105,3435,3435,3435,3435,0
20241107,194400,223386922105,3435,3435,3435,3435,0
20241107,194300,223386922105,3435,3435,3435,3435,0
20241107,194200,223386922105,3435,3435,3435,3435,0
20241107,194100,223386922105,3435,3435,3435,3435,0
20241107,194000,223386922105,3435,3435,3435,3435,0
20241107,193900,223386922105,3435,3435,3435,3435,0
20241107,193800,223386922105,3435,3435,3435,3435,0
20241107,193700,223386922105,3435,3435,3435,3435,0
20241107,193600,223386922105,3435,3435,3435,3435,0
20241107,193500,223386922105,3435,3435,3435,3435,0
20241107,193400,223386922105,3435,3435,3435,3435,0
20241107,193300,223386922105,3435,3435,3435,3435,0
20241107,193200,223386922105,3435,3435,3435,3435,0
20241107,193100,223386922105,3435,3435,3435,3435,0
20241107,193000,223386922105,3435,3435,3435,3435,0
20241107,192900,223386922105,3435,3435,3435,3435,0
20241107,192800,223386922105,3435,3435,3435,3435,0
20241107,192700,223386922105,3435,3435,3435,3435,0
20241107,192600,223386922105,3435,3435,3435,3435,0
20241107,192500,223386922105,3435,3435,3435,3435,0
20241107,192400,223386922105,3435,3435,3435,3435,0
20241107,192300,223386922105,3435,3435,3435,3435,0
20241107,192200,223386922105,3435,3435,3435,3435,0
20241107,192100,223386922105,3435,3435,3435,3435,0
20241107,192000,223386922105,3435,3435,3435,3435,0
20241107,191900,223386922105,3435,3435,3435,3435,395982
20241107,191800,223386922105,3435,3435,3435,3435,0
20241107,191700,223386922105,3435,3435,3435,3435,0
20241107,191600,223386922105,3435,3435,3435,3435,0
20241107,191500,223386922105,3435,3435,3435,3435,0
20241107,191400,223386922105,3435,3435,3435,3435,0
20241107,191300,223386922105,3435,3435,3435,3435,0
20241107,191200,223386922105,3435,3435,3435,3435,0
20241107,191100,223386922105,3435,3435,3435,3435,0
20241107,191000,223386922105,3435,3435,3435,3435,0
20241107,190900,223386922105,3435,3435,3435,3435,0
20241107,190800,223386922105,3435,3435,3435,3435,0
20241107,190700,223386922105,3435,3435,3435,3435,0
20241107,190600,223386922105,3435,3435,3435,3435,0
20241107,190500,223386922105,3435,3435,3435,3435,0
20241107,190400,223386922105,3435,3435,3435,3435,0
20241107,190300,223386922105,3435,3435,3435,3435,0
20241107,190200,223386922105,3435,3435,3435,3435,0
20241107,190100,223386922105,3435,3435,3435,3435,0
20241107,190000,223386922105,3435,3435,3435,3435,0
20241107,185900,223386922105,3435,3435,3435,3435,0
20241107,185800,223386922105,3435,3435,3435,3435,0
20241107,185700,223386922105,3435,3435,3435,3435,0
20241107,185600,223386922105,3435,3435,3435,3435,0
20241107,185500,223386922105,3435,3435,3435,3435,0
20241107,185400,223386922105,3435,3435,3435,3435,0
20241107,185300,223386922105,3435,3435,3435,3435,0
20241107,185200,223386922105,3435,3435,3435,3435,0
20241107,185100,223386922105,3435,3435,3435,3435,0
20241107,185000,223386922105,3435,3435,3435,3435,0
20241107,184900,223386922105,3435,3435,3435,3435,395982
20241107,184800,223386922105,3435,3435,3435,3435,0
20241107,184700,223386922105,3435,3435,3435,3435,0
20241107,184600,223386922105,3435,3435,3435,3435,0
20241107,184500,223386922105,3435,3435,3435,3435,0
20241107,184400,223386922105,3435,3435,3435,3435,0
20241107,184300,223386922105,3435,3435,3435,3435,0
20241107,184200,223386922105,3435,3435,3435,3435,0
20241107,184100,223386922105,3435,3435,3435,3435,0
20241107,184000,223386922105,3435,3435,3435,3435,0
20241107,183900,223386922105,3435,3435,3435,3435,0
20241107,183800,223386922105,3435,3435,3435,3435,0
20241107,183700,223386922105,3435,3435,3435,3435,0
20241107,183600,223386922105,3435,3435,3435,3435,0
20241107,183500,223386922105,3435,3435,3435,3435,0
20241107,183400,223386922105,3435,3435,3435,3435,0
20241107,183300,223386922105,3435,3435,3435,3435,0
20241107,183200,223386922105,3435,3435,3435,3435,0
20241107,183100,223386922105,3435,3435,3435,3435,0
20241107,183000,223386922105,3435,3435,3435,3435,0
20241107,182900,223386922105,3435,3435,3435,3435,0
20241107,182800,223386922105,3435,3435,3435,3435,0
20241107,182700,223386922105,3435,3435,3435,3435,0
20241107,182600,223386922105,3435,3435,3435,3435,0
20241107,182500,223386922105,3435,3435,3435,3435,0
20241107,182400,223386922105,3435,3435,3435,3435,0
20241107,182300,223386922105,3435,3435,3435,3435,0
20241107,182200,223386922105,3435,3435,3435,3435,0
20241107,182100,223386922105,3435,3435,3435,3435,0
20241107,182000,223386922105,3435,3435,3435,3435,0
20241107,181900,223386922105,3435,3435,3435,3435,395982
20241107,181800,223386922105,3435,3435,3435,3435,0
20241107,181700,223386922105,3435,3435,3435,3435,0
20241107,181600,223386922105,3435,3435,3435,3435,0
20241107,181500,223386922105,3435,3435,3435,3435,0
20241107,181400,223386922105,3435,3435,3435,3435,0
20241107,181300,223386922105,3435,3435,3435,3435,0
20241107,181200,223386922105,3435,3435,3435,3435,0
20241107,181100,223386922105,3435,3435,3435,3435,0
20241107,181000,223386922105,3435,3435,3435,3435,0
20241107,180900,223386922105,3435,3435,3435,3435,0
20241107,180800,223386922105,3435,3435,3435,3435,0
20241107,180700,223386922105,3435,3435,3435,3435,0
20241107,180600,223386922105,3435,3435,3435,3435,0
20241107,180500,223386922105,3435,3435,3435,3435,0
20241107,180400,223386922105,3435,3435,3435,3435,0
20241107,180300,223386922105,3435,3435,3435,3435,0
20241107,180200,223386922105,3435,3435,3435,3435,0
20241107,180100,223386922105,3435,3435,3435,3435,0
20241107,180000,223386922105,3435,3435,3435,3435,0
20241107,175900,223386922105,3435,3435,3435,3435,0
20241107,175800,223386922105,3435,3435,3435,3435,0
20241107,175700,223386922105,3435,3435,3435,3435,0
20241107,175600,223386922105,3435,3435,3435,3435,0
20241107,175500,223386922105,3435,3435,3435,3435,0
20241107,175400,223386922105,3435,3435,3435,3435,0
20241107,175300,223386922105,3435,3435,3435,3435,0
20241107,175200,223386922105,3435,3435,3435,3435,0
20241107,175100,223386922105,3435,3435,3435,3435,0
20241107,175000,223386922105,3435,3435,3435,3435,0
20241107,174900,223386922105,3435,3435,3435,3435,395982
20241107,174800,223386922105,3435,3435,3435,3435,0
20241107,174700,223386922105,3435,3435,3435,3435,0
20241107,174600,223386922105,3435,3435,3435,3435,0
20241107,174500,223386922105,3435,3435,3435,3435,0
20241107,174400,223386922105,3435,3435,3435,3435,0
20241107,174300,223386922105,3435,3435,3435,3435,0
20241107,174200,223386922105,3435,3435,3435,3435,0
20241107,174100,223386922105,3435,3435,3435,3435,0
20241107,174000,223386922105,3435,3435,3435,3435,0
20241107,173900,223386922105,3435,3435,3435,3435,0
20241107,173800,223386922105,3435,3435,3435,3435,0
20241107,173700,223386922105,3435,3435,3435,3435,0
20241107,173600,223386922105,3435,3435,3435,3435,0
20241107,173500,223386922105,3435,3435,3435,3435,0
20241107,173400,223386922105,3435,3435,3435,3435,0
20241107,173300,223386922105,3435,3435,3435,3435,0
20241107,173200,223386922105,3435,3435,3435,3435,0
20241107,173100,223386922105,3435,3435,3435,3435,0
20241107,173000,223386922105,3435,3435,3435,3435,0
20241107,172900,223386922105,3435,3435,3435,3435,0
20241107,172800,223386922105,3435,3435,3435,3435,0
20241107,172700,223386922105,3435,3435,3435,3435,0
20241107,172600,223386922105,3435,3435,3435,3435,0
20241107,172500,223386922105,3435,3435,3435,3435,0
20241107,172400,223386922105,3435,3435,3435,3435,0
20241107,172300,223386922105,3435,3435,3435,3435,0
20241107,172200,223386922105,3435,3435,3435,3435,0
20241107,172100,223386922105,3435,3435,3435,3435,0
20241107,172000,223386922105,3435,3435,3435,3435,0
20241107,171900,223386922105,3435,3435,3435,3435,395982
20241107,171800,223386922105,3435,3435,3435,3435,0
20241107,171700,223386922105,3435,3435,3435,3435,0
20241107,171600,223386922105,3435,3435,3435,3435,0
20241107,171500,223386922105,3435,3435,3435,3435,0
20241107,171400,223386922105,3435,3435,3435,3435,0
20241107,171300,223386922105,3435,3435,3435,3435,0
20241107,171200,223386922105,3435,3435,3435,3435,0
20241107,171100,223386922105,3435,3435,3435,3435,0
20241107,171000,223386922105,3435,3435,3435,3435,0
20241107,170900,223386922105,3435,3435,3435,3435,0
20241107,170800,223386922105,3435,3435,3435,3435,0
20241107,170700,223386922105,3435,3435,3435,3435,0
20241107,170600,223386922105,3435,3435,3435,3435,0
20241107,170500,223386922105,3435,3435,3435,3435,0
20241107,170400,223386922105,3435,3435,3435,3435,0
20241107,170300,223386922105,3435,3435,3435,3435,0
20241107,170200,223386922105,3435,3435,3435,3435,0
20241107,170100,223386922105,3435,3435,3435,3435,0
20241107,170000,223386922105,3435,3435,3435,3435,0
20241107,165900,223386922105,3435,3435,3435,3435,0
20241107,165800,223386922105,3435,3435,3435,3435,0
20241107,165700,223386922105,3435,3435,3435,3435,0
20241107,165600,223386922105,3435,3435,3435,3435,0
20241107,165500,223386922105,3435,3435,3435,3435,0
20241107,165400,223386922105,3435,3435,3435,3435,0
20241107,165300,223386922105,3435,3435,3435,3435,0
20241107,165200,223386922105,3435,3435,3435,3435,0
20241107,165100,223386922105,3435,3435,3435,3435,0
20241107,165000,223386922105,3435,3435,3435,3435,0
20241107,164900,223386922105,3435,3435,3435,3435,395982
20241107,164800,223386922105,3435,3435,3435,3435,0
20241107,164700,223386922105,3435,3435,3435,3435,0
20241107,164600,223386922105,3435,3435,3435,3435,0
20241107,164500,223386922105,3435,3435,3435,3435,0
20241107,164400,223386922105,3435,3435,3435,3435,0
20241107,164300,223386922105,3435,3435,3435,3435,0
20241107,164200,223386922105,3435,3435,3435,3435,0
20241107,164100,223386922105,3435,3435,3435,3435,0
20241107,164000,223386922105,3435,3435,3435,3435,0
20241107,163900,223386922105,3435,3435,3435,3435,0
20241107,163800,223386922105,3435,3435,3435,3435,0
20241107,163700,223386922105,3435,3435,3435,3435,0
20241107,163600,223386922105,3435,3435,3435,3435,0
20241107,163500,223386922105,3435,3435,3435,3435,0
20241107,163400,223386922105,3435,3435,3435,3435,0
20241107,163300,223386922105,3435,3435,3435,3435,0
20241107,163200,223386922105,3435,3435,3435,3435,0
20241107,163100,223386922105,3435,3435,3435,3435,0
20241107,163000,223386922105,3435,3435,3435,3435,0
20241107,162900,223386922105,3435,3435,3435,3435,0
20241107,162800,223386922105,3435,3435,3435,3435,0
20241107,162700,223386922105,3435,3435,3435,3435,0
20241107,162600,223386922105,3435,3435,3435,3435,0
20241107,162500,223386922105,3435,3435,3435,3435,0
20241107,162400,223386922105,3435,3435,3435,3435,0
20241107,162300,223386922105,3435,3435,3435,3435,0
20241107,162200,223386922105,3435,3435,3435,3435,0
20241107,162100,223386922105,3435,3435,3435,3435,0
20241107,162000,223386922105,3435,3435,3435,3435,0
20241107,161900,223386922105,3435,3435,3435,3435,395982
20241107,161800,223386922105,3435,3435,3435,3435,0
20241107,161700,223386922105,3435,3435,3435,3435,0
20241107,161600,223386922105,3435,3435,3435,3435,0
20241107,161500,223386922105,3435,3435,3435,3435,0
20241107,161400,223386922105,3435,3435,3435,3435,0
20241107,161300,223386922105,3435,3435,3435,3435,0
20241107,161200,223386922105,3435,3435,3435,3435,0
20241107,161100,223386922105,3435,3435,3435,3435,0
20241107,161000,223386922105,3435,3435,3435,3435,0
20241107,160900,223386922105,3435,3435,3435,3435,0
20241107,160800,223386922105,3435,3435,3435,3435,0
20241107,160700,223386922105,3435,3435,3435,3435,0
20241107,160600,223386922105,3435,3435,3435,3435,0
20241107,160500,223386922105,3435,3435,3435,3435,0
20241107,160400,223386922105,3435,3435,3435,3435,0
20241107,160300,223386922105,3435,3435,3435,3435,0
20241107,160200,223386922105,3435,3435,3435,3435,0
20241107,160100,223386922105,3435,3435,3435,3435,0
20241107,160000,223386922105,3435,3435,3435,3435,0
20241107,155900,223386922105,3435,3435,3435,3435,0
20241107,155800,223386922105,3435,3435,3435,3435,0
20241107,155700,223386922105,3435,3435,3435,3435,0
20241107,155600,223386922105,3435,3435,3435,3435,0
20241107,155500,223386922105,3435,3435,3435,3435,0
20241107,155400,223386922105,3435,3435,3435,3435,0
20241107,155300,223386922105,3435,3435,3435,3435,0
20241107,155200,223386922105,3435,3435,3435,3435,0
20241107,155100,223386922105,3435,3435,3435,3435,0
20241107,155000,223386922105,3435,3435,3435,3435,0
20241107,154900,223386922105,3435,3435,3435,3435,395982
20241107,154800,223386922105,3435,3435,3435,3435,0
20241107,154700,223386922105,3435,3435,3435,3435,0
20241107,154600,223386922105,3435,3435,3435,3435,0
20241107,154500,223386922105,3435,3435,3435,3435,0
20241107,154400,223386922105,3435,3435,3435,3435,0
20241107,154300,223386922105,3435,3435,3435,3435,0
20241107,154200,223386922105,3435,3435,3435,3435,0
20241107,154100,223386922105,3435,3435,3435,3435,0
20241107,154000,223386922105,3435,3435,3435,3435,0
20241107,153900,223386922105,3435,3435,3435,3435,0
20241107,153800,223386922105,3435,3435,3435,3435,0
20241107,153700,223386922105,3435,3435,3435,3435,0
20241107,153600,223386922105,3435,3435,3435,3435,0
20241107,153500,223386922105,3435,3435,3435,3435,0
20241107,153400,223386922105,3435,3435,3435,3435,0
20241107,153300,223386922105,3435,3435,3435,3435,0
20241107,153200,223386922105,3435,3435,3435,3435,0
20241107,153100,223386922105,3435,3435,3435,3435,0
20241107,153000,223386922105,3435,3435,3435,3435,395982
20241107,152900,222026723935,3395,3395,3395,3395,0
20241107,152800,222026723935,3395,3395,3395,3395,0
20241107,152700,222026723935,3395,3395,3395,3395,0
20241107,152600,222026723935,3395,3395,3395,3395,0
20241107,152500,222026723935,3395,3395,3395,3395,0
20241107,152400,222026723935,3395,3395,3395,3395,0
20241107,152300,222026723935,3395,3395,3395,3395,0
20241107,152200,222026723935,3395,3395,3395,3395,0
20241107,152100,222026723935,3395,3395,3395,3395,0
20241107,152000,222026723935,3395,3395,3395,3395,0
20241107,151900,222026723935,3395,3385,3400,3380,118481
20241107,151800,221624944035,3390,3395,3405,3380,67964
20241107,151700,221394236000,3400,3385,3410,3380,202130
20241107,151600,220707378860,3385,3365,3390,3360,171672
20241107,151500,220128096890,3365,3385,3385,3365,76242
20241107,151400,219870935730,3380,3375,3385,3365,117999
20241107,151300,219472997435,3375,3390,3390,3370,138382
20241107,151200,219005708220,3390,3395,3400,3380,81452
20241107,151100,218729572830,3395,3405,3405,3395,33608
20241107,151000,218615270140,3405,3400,3410,3400,24221
20241107,150900,218532806140,3405,3395,3410,3395,104201
20241107,150800,218178516010,3395,3395,3400,3390,33529
20241107,150700,218064738920,3395,3385,3400,3380,57123
20241107,150600,217871015745,3390,3410,3410,3390,79689
20241107,150500,217600247415,3410,3405,3410,3390,42469
20241107,150400,217455853940,3405,3385,3415,3385,74540
20241107,150300,217202452645,3385,3410,3410,3385,90259
20241107,150200,216895775230,3410,3410,3420,3405,31196
20241107,150100,216789407510,3410,3420,3420,3400,57070
20241107,150000,216594807075,3420,3420,3420,3415,17555
20241107,145900,216534809395,3415,3420,3425,3405,65662
20241107,145800,216310621815,3425,3440,3450,3415,180753
20241107,145700,215689952770,3445,3420,3445,3415,188049
20241107,145600,215045120180,3420,3400,3420,3400,91425
20241107,145500,214733282640,3400,3405,3410,3400,19363
20241107,145400,214667399170,3405,3405,3410,3400,23291
20241107,145300,214588097855,3405,3410,3410,3400,41319
20241107,145200,214447439580,3410,3400,3415,3400,74371
20241107,145100,214194132005,3395,3395,3400,3385,31288
20241107,145000,214088036680,3390,3400,3400,3390,15643
20241107,144900,214034923590,3400,3380,3400,3380,27227
20241107,144800,213942481725,3375,3365,3395,3360,75473
20241107,144700,213687793755,3360,3365,3370,3360,46268
20241107,144600,213532123460,3370,3370,3375,3365,83252
20241107,144500,213251807075,3375,3380,3380,3370,37460
20241107,144400,213125421010,3385,3380,3385,3365,68390
20241107,144300,212894678200,3380,3390,3390,3365,149771
20241107,144200,212389122750,3385,3390,3395,3385,13991
20241107,144100,212341703810,3390,3395,3395,3385,28980
20241107,144000,212243474495,3395,3400,3400,3390,11689
20241107,143900,212203809295,3400,3385,3400,3385,36186
20241107,143800,212081179205,3385,3395,3400,3380,98323
20241107,143700,211748135130,3395,3400,3405,3395,25635
20241107,143600,211661006685,3400,3400,3415,3400,17312
20241107,143500,211602070870,3400,3400,3410,3400,11098
20241107,143400,211564305265,3400,3405,3410,3400,23557
20241107,143300,211484152190,3405,3405,3415,3400,32854
20241107,143200,211372195255,3410,3400,3410,3400,11279
20241107,143100,211333798350,3405,3400,3405,3395,11683
20241107,143000,211294104185,3400,3400,3410,3395,42700
20241107,142900,211148904455,3400,3400,3410,3390,19187
20241107,142800,211083704660,3400,3410,3415,3400,21838
20241107,142700,211009361310,3410,3415,3420,3405,29025
20241107,142600,210910267875,3410,3405,3415,3405,18004
20241107,142500,210848884815,3405,3390,3410,3380,105444
20241107,142400,210491238845,3395,3395,3400,3390,23492
20241107,142300,210411483040,3400,3405,3405,3395,14315
20241107,142200,210362843300,3405,3395,3405,3395,15903
20241107,142100,210308764930,3395,3420,3420,3395,13068
20241107,142000,210264294200,3420,3395,3420,3390,67297
20241107,141900,210035202650,3390,3400,3405,3390,54631
20241107,141800,209849690005,3400,3410,3410,3395,64344
20241107,141700,209630786700,3410,3420,3430,3400,92207
20241107,141600,209316239950,3425,3430,3430,3420,31708
20241107,141500,209207619585,3420,3440,3445,3420,72292
20241107,141400,208959253405,3435,3450,3450,3430,54592
20241107,141300,208771553500,3450,3435,3455,3430,87940
20241107,141200,208468843615,3435,3435,3440,3425,20291
20241107,141100,208399234945,3435,3420,3445,3420,95394
20241107,141000,208071612755,3420,3415,3425,3415,17647
20241107,140900,208011284655,3420,3415,3425,3410,30613
20241107,140800,207906671480,3415,3410,3420,3410,24297
20241107,140700,207823698290,3410,3420,3420,3410,31281
20241107,140600,207716907750,3425,3415,3425,3405,40132
20241107,140500,207579640960,3415,3405,3415,3400,23114
20241107,140400,207500929775,3405,3410,3415,3400,24509
20241107,140300,207417433170,3410,3420,3425,3400,28160
20241107,140200,207321307460,3420,3420,3425,3405,16412
20241107,140100,207265192555,3420,3400,3425,3395,54250
20241107,140000,207080165940,3405,3400,3410,3385,37721
20241107,135900,206952073885,3395,3400,3400,3380,118817
20241107,135800,206549637400,3400,3415,3415,3400,93166
20241107,135700,206232069845,3415,3415,3420,3410,13726
20241107,135600,206185193115,3415,3410,3420,3410,9953
20241107,135500,206151225630,3410,3420,3420,3400,103861
20241107,135400,205797727835,3410,3420,3425,3410,26461
20241107,135300,205707378180,3420,3410,3430,3405,31119
20241107,135200,205601025890,3415,3410,3415,3410,12232
20241107,135100,205559305715,3415,3415,3415,3410,20221
20241107,135000,205490314275,3415,3415,3420,3410,14992
20241107,134900,205439149460,3415,3420,3420,3405,43265
20241107,134800,205291617040,3420,3425,3430,3415,13137
20241107,134700,205246712915,3425,3415,3425,3405,39955
20241107,134600,205110232375,3415,3415,3420,3415,10547
20241107,134500,205074205810,3415,3425,3425,3415,28680
20241107,134400,204976147280,3420,3415,3425,3405,51312
20241107,134300,204801066845,3415,3425,3425,3415,15299
20241107,134200,204748757355,3420,3430,3435,3420,32487
20241107,134100,204637470910,3430,3435,3440,3430,22211
20241107,134000,204561228365,3440,3435,3440,3430,11191
20241107,133900,204522783640,3435,3435,3450,3430,64580
20241107,133800,204300653930,3430,3400,3435,3400,52069
20241107,133700,204122832970,3405,3410,3410,3400,72245
20241107,133600,203876942420,3405,3425,3430,3405,74495
20241107,133500,203622577875,3425,3435,3435,3420,46608
20241107,133400,203462955285,3430,3430,3435,3425,23523
20241107,133300,203382285000,3425,3435,3450,3425,73688
20241107,133200,203129236680,3435,3465,3470,3435,94866
20241107,133100,202801496415,3470,3460,3475,3455,103618
20241107,133000,202441882620,3470,3475,3475,3455,88255
20241107,132900,202136094275,3475,3455,3475,3455,96684
20241107,132800,201801057000,3455,3445,3460,3445,50836
20241107,132700,201625402565,3455,3460,3470,3435,132460
20241107,132600,201167598265,3455,3465,3470,3440,134031
20241107,132500,200703923360,3465,3430,3470,3420,146045
20241107,132400,200200641865,3430,3425,3435,3425,37858
20241107,132300,200070741515,3425,3420,3425,3405,35777
20241107,132200,199948559545,3415,3420,3425,3405,102377
20241107,132100,199599352910,3420,3425,3430,3415,58967
20241107,132000,199397679025,3425,3450,3450,3425,98420
20241107,131900,199059143860,3450,3445,3450,3440,33522
20241107,131800,198943635850,3440,3440,3450,3435,66517
20241107,131700,198714479800,3440,3440,3445,3435,26189
20241107,131600,198624384340,3440,3430,3445,3425,42898
20241107,131500,198477180945,3425,3425,3430,3425,29548
20241107,131400,198375937485,3425,3435,3435,3425,27382
20241107,131300,198281992535,3435,3455,3460,3420,48193
20241107,131200,198116118010,3445,3445,3450,3420,118164
20241107,131100,197709820410,3445,3450,3460,3445,80905
20241107,131000,197430729975,3450,3425,3450,3410,143483
20241107,130900,196938103430,3430,3445,3445,3425,82283
20241107,130800,196655720695,3440,3450,3450,3440,78954
20241107,130700,196383650315,3445,3440,3455,3435,138711
20241107,130600,195905480890,3435,3435,3445,3420,55805
20241107,130500,195713878335,3435,3415,3440,3410,108970
20241107,130400,195340125595,3415,3430,3430,3410,76097
20241107,130300,195080166990,3430,3455,3460,3415,304239
20241107,130200,194032870060,3450,3440,3465,3440,301233
20241107,130100,192992849825,3440,3410,3440,3410,237367
20241107,130000,192179831120,3415,3410,3415,3400,98717
20241107,125900,191843644795,3410,3390,3415,3385,113342
20241107,125800,191458053075,3390,3380,3390,3375,32168
20241107,125700,191349167385,3380,3375,3385,3365,71055
20241107,125600,191109462340,3380,3380,3390,3375,63600
20241107,125500,190894481945,3375,3390,3400,3370,90397
20241107,125400,190588872040,3395,3390,3405,3375,204494
20241107,125300,189896063220,3390,3380,3390,3375,114795
20241107,125200,189507450450,3380,3355,3380,3350,103145
20241107,125100,189160334525,3355,3345,3355,3330,65768
20241107,125000,188940287220,3330,3340,3350,3320,108457
20241107,124900,188579117475,3340,3340,3355,3330,51651
20241107,124800,188406701250,3345,3340,3350,3325,66588
20241107,124700,188184393950,3340,3360,3365,3320,186187
20241107,124600,187563353145,3360,3360,3365,3355,17244
20241107,124500,187505449905,3365,3360,3365,3355,12837
20241107,124400,187462299620,3365,3365,3370,3355,22154
20241107,124300,187387803245,3365,3350,3370,3345,41210
20241107,124200,187249422770,3350,3360,3360,3345,62486
20241107,124100,187040076830,3355,3365,3365,3355,28579
20241107,124000,186944090110,3365,3360,3365,3355,14015
20241107,123900,186896983710,3360,3370,3375,3350,69291
20241107,123800,186664170265,3370,3370,3370,3360,18286
20241107,123700,186602653275,3370,3365,3375,3360,12291
20241107,123600,186561270775,3370,3385,3385,3365,30852
20241107,123500,186457117135,3385,3370,3385,3360,30684
20241107,123400,186353471020,3370,3355,3370,3355,30226
20241107,123300,186251959305,3360,3360,3360,3355,34372
20241107,123200,186136588825,3360,3370,3370,3355,34882
20241107,123100,186019394555,3370,3370,3375,3360,24972
20241107,123000,185935356290,3370,3390,3390,3360,86288
20241107,122900,185643843030,3390,3380,3395,3370,45972
20241107,122800,185488239235,3380,3365,3385,3360,109428
20241107,122700,185118931780,3365,3365,3365,3350,39782
20241107,122600,184985276355,3370,3365,3370,3355,22563
20241107,122500,184909399765,3365,3370,3370,3355,20661
20241107,122400,184839971620,3365,3355,3375,3340,73837
20241107,122300,184591927425,3360,3345,3360,3340,63029
20241107,122200,184380916790,3345,3350,3360,3330,143500
20241107,122100,183901636295,3340,3360,3360,3340,149622
20241107,122000,183400886590,3355,3370,3370,3355,38935
20241107,121900,183270114310,3365,3365,3375,3345,90864
20241107,121800,182965247085,3365,3375,3380,3365,69147
20241107,121700,182732304525,3380,3375,3380,3370,20403
20241107,121600,182663472510,3375,3380,3380,3365,51104
20241107,121500,182491061560,3380,3365,3380,3360,49230
20241107,121400,182325297965,3365,3345,3375,3345,68205
20241107,121300,182096153465,3345,3375,3375,3345,167124
20241107,121200,181535152625,3370,3395,3400,3370,138649
20241107,121100,181066711110,3395,3415,3415,3390,40025
20241107,121000,180930607665,3410,3415,3420,3395,47449
20241107,120900,180769046950,3415,3430,3430,3400,76833
20241107,120800,180506478410,3425,3410,3430,3405,73430
20241107,120700,180255606215,3410,3405,3410,3400,21750
20241107,120600,180181547595,3405,3410,3410,3400,12224
20241107,120500,180139916845,3410,3395,3410,3390,34284
20241107,120400,180023299030,3390,3380,3395,3375,50128
20241107,120300,179853645510,3380,3400,3400,3370,109211
20241107,120200,179484136535,3400,3420,3440,3395,215039
20241107,120100,178748817230,3410,3420,3425,3405,59944
20241107,120000,178544189565,3420,3415,3435,3405,143727
20241107,115900,178052372870,3415,3410,3415,3395,64803
20241107,115800,177831631930,3415,3405,3430,3400,126378
20241107,115700,177399931190,3405,3400,3405,3395,34222
20241107,115600,177283532495,3400,3390,3400,3385,32415
20241107,115500,177173578035,3390,3405,3405,3380,70909
20241107,115400,176932847275,3405,3390,3405,3385,61846
20241107,115300,176722950410,3385,3395,3395,3380,35365
20241107,115200,176603117355,3395,3390,3395,3385,18724
20241107,115100,176539618755,3390,3400,3405,3375,160692
20241107,115000,175995100140,3410,3400,3410,3395,35027
20241107,114900,175875898850,3405,3400,3405,3390,59678
20241107,114800,175673080900,3405,3425,3425,3400,118767
20241107,114700,175267851495,3420,3415,3425,3410,158340
20241107,114600,174726535695,3415,3385,3425,3380,250611
20241107,114500,173873338800,3385,3375,3385,3370,80395
20241107,114400,173601955820,3375,3350,3380,3340,195574
20241107,114300,172945941145,3355,3365,3375,3345,172351
20241107,114200,172367228040,3370,3365,3385,3360,136130
20241107,114100,171908564240,3370,3390,3395,3345,391329
20241107,114000,170591001110,3390,3405,3420,3390,118009
20241107,113900,170189283430,3410,3395,3415,3395,93524
20241107,113800,169870922805,3395,3395,3405,3395,85259
20241107,113700,169581073700,3400,3385,3405,3385,128075
20241107,113600,169146039975,3385,3385,3395,3380,131120
20241107,113500,168702046950,3380,3440,3440,3375,601418
20241107,113400,166657489390,3435,3440,3440,3420,98821
20241107,113300,166318601920,3440,3440,3450,3430,116546
20241107,113200,165917688745,3435,3415,3445,3415,143967
20241107,113100,165423264190,3415,3445,3455,3415,288599
20241107,113000,164432428000,3445,3480,3480,3445,114112
20241107,112900,164037215665,3475,3455,3480,3440,123314
20241107,112800,163609979740,3460,3460,3460,3435,304431
20241107,112700,162560733540,3460,3480,3480,3450,155327
20241107,112600,162022961665,3480,3470,3485,3465,92464
20241107,112500,161701880235,3470,3515,3520,3450,342380
20241107,112400,160513468135,3520,3555,3560,3505,96780
20241107,112300,160171352220,3555,3525,3565,3525,136846
20241107,112200,159685852670,3525,3505,3545,3495,174295
20241107,112100,159072603495,3505,3485,3510,3470,190259
20241107,112000,158408754975,3485,3475,3500,3465,208728
20241107,111900,157681161385,3475,3550,3555,3470,463464
20241107,111800,156055290110,3550,3570,3575,3550,101472
20241107,111700,155693797730,3565,3555,3575,3555,72599
20241107,111600,155435102610,3550,3570,3580,3550,121476
20241107,111500,155002376140,3560,3590,3590,3560,135458
20241107,111400,154518081625,3585,3615,3615,3575,92197
20241107,111300,154187430540,3610,3610,3620,3595,76317
20241107,111200,153912179510,3600,3610,3620,3595,80940
20241107,111100,153620132065,3615,3600,3620,3600,98978
20241107,111000,153262745825,3600,3585,3610,3570,147061
20241107,110900,152735036950,3585,3625,3630,3585,206289
20241107,110800,151991958600,3625,3630,3640,3615,195988
20241107,110700,151280696695,3630,3600,3640,3590,175112
20241107,110600,150646641110,3600,3625,3630,3585,202620
20241107,110500,149915552745,3630,3620,3650,3595,473029
20241107,110400,148197072985,3620,3535,3645,3535,454031
20241107,110300,146565840340,3535,3530,3540,3515,145522
20241107,110200,146052557435,3530,3540,3540,3510,358856
20241107,110100,144788361605,3535,3580,3580,3535,254436
20241107,110000,143883952595,3580,3575,3580,3565,50849
20241107,105900,143702299795,3570,3565,3585,3560,110291
20241107,105800,143308296785,3565,3570,3575,3560,76237
20241107,105700,143036457980,3565,3590,3590,3560,99073
20241107,105600,142683065750,3590,3615,3615,3570,182465
20241107,105500,142026482890,3610,3580,3615,3580,336089
20241107,105400,140815384840,3580,3565,3580,3560,148469
20241107,105300,140285377460,3560,3570,3575,3555,123321
20241107,105200,139846015805,3575,3570,3575,3555,126599
20241107,105100,139394770240,3570,3570,3585,3555,152155
20241107,105000,138851964270,3575,3590,3590,3560,302193
20241107,104900,137771272680,3585,3595,3595,3570,339445
20241107,104800,136554305250,3600,3620,3625,3590,348362
20241107,104700,135298613275,3620,3645,3655,3620,169895
20241107,104600,134680811225,3640,3645,3670,3630,320490
20241107,104500,133511567135,3645,3670,3670,3620,459523
20241107,104400,131836613965,3670,3665,3680,3660,228578
20241107,104300,130997278580,3665,3680,3685,3655,377309
20241107,104200,129613112140,3680,3650,3690,3640,502622
20241107,104100,127770183995,3650,3640,3670,3625,717025
20241107,104000,125153721885,3635,3605,3645,3585,903080
20241107,103900,121889281500,3615,3615,3615,3615,0
20241107,103800,121889281500,3615,3615,3615,3615,0
20241107,103700,121889281500,3615,3550,3615,3545,555159
20241107,103600,119897057110,3545,3550,3550,3520,236340
20241107,103500,119061686935,3545,3560,3575,3535,263681
20241107,103400,118125740470,3565,3585,3595,3555,333976
20241107,103300,116930139060,3590,3545,3595,3545,259518
20241107,103200,116002081610,3550,3570,3575,3540,237314
20241107,103100,115159508410,3575,3560,3590,3535,384484
20241107,103000,113790673405,3555,3600,3605,3550,443790
20241107,102900,112206926115,3600,3540,3610,3540,993736
20241107,102800,108638745645,3540,3555,3565,3530,580543
20241107,102700,106578379430,3560,3545,3560,3500,734135
20241107,102600,103983202530,3545,3455,3555,3455,1210529
20241107,102500,99731328755,3460,3420,3470,3405,662770
20241107,102400,97448919465,3420,3410,3420,3400,167094
20241107,102300,96879310985,3410,3375,3420,3365,163146
20241107,102200,96325109075,3375,3405,3425,3355,248810
20241107,102100,95480587250,3410,3435,3435,3340,412422
20241107,102000,94085368990,3435,3390,3445,3385,353196
20241107,101900,92881173470,3390,3340,3430,3325,673895
20241107,101800,90592603860,3350,3335,3350,3310,197243
20241107,101700,89935289640,3340,3370,3370,3325,187262
20241107,101600,89307891905,3370,3380,3385,3365,143728
20241107,101500,88823041215,3380,3355,3390,3350,217490
20241107,101400,88089257205,3350,3360,3360,3330,156213
20241107,101300,87566100665,3360,3365,3385,3340,311641
20241107,101200,86515876800,3360,3330,3380,3330,297477
20241107,101100,85518491765,3330,3335,3355,3300,320591
20241107,101000,84449088930,3340,3295,3340,3295,278164
20241107,100900,83526836650,3300,3275,3300,3270,156332
20241107,100800,83013081475,3275,3270,3290,3265,44507
20241107,100700,82867158610,3270,3295,3300,3260,200827
20241107,100600,82206791850,3295,3280,3300,3280,142236
20241107,100500,81738401625,3280,3260,3290,3255,169807
20241107,100400,81183046135,3260,3255,3260,3240,82236
20241107,100300,80915658100,3255,3240,3255,3225,95430
20241107,100200,80606639220,3240,3220,3255,3220,107652
20241107,100100,80258200950,3225,3255,3260,3220,139421
20241107,100000,79806176615,3255,3245,3255,3235,145309
20241107,095900,79334740675,3245,3220,3255,3215,197565
20241107,095800,78696507850,3225,3255,3270,3210,458279
20241107,095700,77212733830,3255,3290,3295,3255,182204
20241107,095600,76616027220,3295,3330,3330,3280,131770
20241107,095500,76182324820,3330,3295,3330,3290,252822
20241107,095400,75345313160,3295,3280,3295,3255,184103
20241107,095300,74742815495,3285,3265,3305,3255,269722
20241107,095200,73856867050,3260,3335,3340,3260,524354
20241107,095100,72127103330,3335,3335,3370,3330,147312
20241107,095000,71634819565,3335,3340,3390,3325,306967
20241107,094900,70604591670,3340,3345,3375,3330,357186
20241107,094800,69405038985,3340,3360,3365,3320,408546
20241107,094700,68041486395,3365,3415,3480,3305,1441300
20241107,094600,63126467885,3415,3350,3430,3345,924507
20241107,094500,59983922340,3360,3315,3390,3305,659361
20241107,094400,57768794365,3315,3310,3345,3305,318511
20241107,094300,56707853555,3310,3300,3325,3280,346915
20241107,094200,55563701735,3295,3395,3400,3280,945510
20241107,094100,52397981820,3395,3310,3400,3295,1136740
20241107,094000,48604854030,3305,3195,3315,3190,790880
20241107,093900,46013800375,3200,3220,3250,3190,320384
20241107,093800,44981894730,3225,3170,3230,3165,391171
20241107,093700,43728457235,3165,3170,3175,3140,226340
20241107,093600,43014792455,3160,3125,3170,3100,432072
20241107,093500,41664013675,3125,3180,3200,3125,530158
20241107,093400,39981362330,3185,3300,3315,3155,964899
20241107,093300,36877814070,3295,3290,3350,3280,1143335
20241107,093200,33094343555,3250,3250,3250,3250,0
20241107,093100,33094343555,3250,3215,3250,3165,571033
20241107,093000,31256300480,3220,3165,3250,3145,961710
20241107,092900,28177883315,3165,3110,3170,3095,422115
20241107,092800,26850858835,3110,3055,3110,3035,158454
20241107,092700,26363635680,3055,3055,3060,3030,104615
20241107,092600,26045591195,3050,3050,3055,3030,121616
20241107,092500,25675641490,3055,3090,3090,3050,106060
20241107,092400,25351213140,3085,3075,3090,3060,105388
20241107,092300,25026584000,3075,3080,3085,3050,110170
20241107,092200,24689416140,3080,3100,3100,3050,168247
20241107,092100,24171860435,3100,3100,3130,3080,199702
20241107,092000,23551924625,3095,3170,3180,3080,450169
20241107,091900,22145485250,3170,3120,3195,3110,872316
20241107,091800,19391230550,3120,3045,3130,3040,543834
20241107,091700,17705382955,3045,3035,3065,3035,96702
20241107,091600,17410620105,3030,3045,3055,3025,79565
20241107,091500,17168624325,3045,3025,3055,3020,93479
20241107,091400,16884878180,3025,3045,3045,3020,48739
20241107,091300,16737488385,3045,3045,3055,3025,115595
20241107,091200,16385952325,3025,3015,3045,3010,108403
20241107,091100,16058591790,3015,3030,3045,2995,188276
20241107,091000,15492446340,3030,3075,3095,3020,460829
20241107,090900,14080397800,3075,3025,3085,3020,248191
20241107,090800,13321592245,3025,3035,3060,3020,244584
20241107,090700,12578560275,3035,3015,3050,3010,167246
20241107,090600,12072106465,3010,3040,3060,2995,392756
20241107,090500,10880315240,3040,3055,3070,3025,593675
20241107,090400,9073430720,3050,2970,3050,2955,339500
20241107,090300,8050507490,2970,2960,2985,2930,355551
20241107,090200,7000157855,2960,2945,2975,2910,473862
20241107,090100,5609312590,2945,3030,3045,2935,577517
20241107,090000,3879127480,3030,2955,3045,2935,1282623