stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,205000,127961187675,3635,3635,3635,3635,310790
20241108,204900,127961187675,3635,3635,3635,3635,0
20241108,204800,127961187675,3635,3635,3635,3635,0
20241108,204700,127961187675,3635,3635,3635,3635,0
20241108,204600,127961187675,3635,3635,3635,3635,0
20241108,204500,127961187675,3635,3635,3635,3635,0
20241108,204400,127961187675,3635,3635,3635,3635,0
20241108,204300,127961187675,3635,3635,3635,3635,0
20241108,204200,127961187675,3635,3635,3635,3635,0
20241108,204100,127961187675,3635,3635,3635,3635,0
20241108,204000,127961187675,3635,3635,3635,3635,0
20241108,203900,127961187675,3635,3635,3635,3635,0
20241108,203800,127961187675,3635,3635,3635,3635,0
20241108,203700,127961187675,3635,3635,3635,3635,0
20241108,203600,127961187675,3635,3635,3635,3635,0
20241108,203500,127961187675,3635,3635,3635,3635,0
20241108,203400,127961187675,3635,3635,3635,3635,0
20241108,203300,127961187675,3635,3635,3635,3635,0
20241108,203200,127961187675,3635,3635,3635,3635,0
20241108,203100,127961187675,3635,3635,3635,3635,0
20241108,203000,127961187675,3635,3635,3635,3635,0
20241108,202900,127961187675,3635,3635,3635,3635,0
20241108,202800,127961187675,3635,3635,3635,3635,0
20241108,202700,127961187675,3635,3635,3635,3635,0
20241108,202600,127961187675,3635,3635,3635,3635,0
20241108,202500,127961187675,3635,3635,3635,3635,0
20241108,202400,127961187675,3635,3635,3635,3635,0
20241108,202300,127961187675,3635,3635,3635,3635,0
20241108,202200,127961187675,3635,3635,3635,3635,0
20241108,202100,127961187675,3635,3635,3635,3635,0
20241108,202000,127961187675,3635,3635,3635,3635,310790
20241108,201900,127961187675,3635,3635,3635,3635,0
20241108,201800,127961187675,3635,3635,3635,3635,0
20241108,201700,127961187675,3635,3635,3635,3635,0
20241108,201600,127961187675,3635,3635,3635,3635,0
20241108,201500,127961187675,3635,3635,3635,3635,0
20241108,201400,127961187675,3635,3635,3635,3635,0
20241108,201300,127961187675,3635,3635,3635,3635,0
20241108,201200,127961187675,3635,3635,3635,3635,0
20241108,201100,127961187675,3635,3635,3635,3635,0
20241108,201000,127961187675,3635,3635,3635,3635,0
20241108,200900,127961187675,3635,3635,3635,3635,0
20241108,200800,127961187675,3635,3635,3635,3635,0
20241108,200700,127961187675,3635,3635,3635,3635,0
20241108,200600,127961187675,3635,3635,3635,3635,0
20241108,200500,127961187675,3635,3635,3635,3635,0
20241108,200400,127961187675,3635,3635,3635,3635,0
20241108,200300,127961187675,3635,3635,3635,3635,0
20241108,200200,127961187675,3635,3635,3635,3635,0
20241108,200100,127961187675,3635,3635,3635,3635,0
20241108,200000,127961187675,3635,3635,3635,3635,0
20241108,195900,127961187675,3635,3635,3635,3635,0
20241108,195800,127961187675,3635,3635,3635,3635,0
20241108,195700,127961187675,3635,3635,3635,3635,0
20241108,195600,127961187675,3635,3635,3635,3635,0
20241108,195500,127961187675,3635,3635,3635,3635,0
20241108,195400,127961187675,3635,3635,3635,3635,0
20241108,195300,127961187675,3635,3635,3635,3635,0
20241108,195200,127961187675,3635,3635,3635,3635,0
20241108,195100,127961187675,3635,3635,3635,3635,0
20241108,195000,127961187675,3635,3635,3635,3635,310790
20241108,194900,127961187675,3635,3635,3635,3635,0
20241108,194800,127961187675,3635,3635,3635,3635,0
20241108,194700,127961187675,3635,3635,3635,3635,0
20241108,194600,127961187675,3635,3635,3635,3635,0
20241108,194500,127961187675,3635,3635,3635,3635,0
20241108,194400,127961187675,3635,3635,3635,3635,0
20241108,194300,127961187675,3635,3635,3635,3635,0
20241108,194200,127961187675,3635,3635,3635,3635,0
20241108,194100,127961187675,3635,3635,3635,3635,0
20241108,194000,127961187675,3635,3635,3635,3635,0
20241108,193900,127961187675,3635,3635,3635,3635,0
20241108,193800,127961187675,3635,3635,3635,3635,0
20241108,193700,127961187675,3635,3635,3635,3635,0
20241108,193600,127961187675,3635,3635,3635,3635,0
20241108,193500,127961187675,3635,3635,3635,3635,0
20241108,193400,127961187675,3635,3635,3635,3635,0
20241108,193300,127961187675,3635,3635,3635,3635,0
20241108,193200,127961187675,3635,3635,3635,3635,0
20241108,193100,127961187675,3635,3635,3635,3635,0
20241108,193000,127961187675,3635,3635,3635,3635,0
20241108,192900,127961187675,3635,3635,3635,3635,0
20241108,192800,127961187675,3635,3635,3635,3635,0
20241108,192700,127961187675,3635,3635,3635,3635,0
20241108,192600,127961187675,3635,3635,3635,3635,0
20241108,192500,127961187675,3635,3635,3635,3635,0
20241108,192400,127961187675,3635,3635,3635,3635,0
20241108,192300,127961187675,3635,3635,3635,3635,0
20241108,192200,127961187675,3635,3635,3635,3635,0
20241108,192100,127961187675,3635,3635,3635,3635,0
20241108,192000,127961187675,3635,3635,3635,3635,310790
20241108,191900,127961187675,3635,3635,3635,3635,0
20241108,191800,127961187675,3635,3635,3635,3635,0
20241108,191700,127961187675,3635,3635,3635,3635,0
20241108,191600,127961187675,3635,3635,3635,3635,0
20241108,191500,127961187675,3635,3635,3635,3635,0
20241108,191400,127961187675,3635,3635,3635,3635,0
20241108,191300,127961187675,3635,3635,3635,3635,0
20241108,191200,127961187675,3635,3635,3635,3635,0
20241108,191100,127961187675,3635,3635,3635,3635,0
20241108,191000,127961187675,3635,3635,3635,3635,0
20241108,190900,127961187675,3635,3635,3635,3635,0
20241108,190800,127961187675,3635,3635,3635,3635,0
20241108,190700,127961187675,3635,3635,3635,3635,0
20241108,190600,127961187675,3635,3635,3635,3635,0
20241108,190500,127961187675,3635,3635,3635,3635,0
20241108,190400,127961187675,3635,3635,3635,3635,0
20241108,190300,127961187675,3635,3635,3635,3635,0
20241108,190200,127961187675,3635,3635,3635,3635,0
20241108,190100,127961187675,3635,3635,3635,3635,0
20241108,190000,127961187675,3635,3635,3635,3635,0
20241108,185900,127961187675,3635,3635,3635,3635,0
20241108,185800,127961187675,3635,3635,3635,3635,0
20241108,185700,127961187675,3635,3635,3635,3635,0
20241108,185600,127961187675,3635,3635,3635,3635,0
20241108,185500,127961187675,3635,3635,3635,3635,0
20241108,185400,127961187675,3635,3635,3635,3635,0
20241108,185300,127961187675,3635,3635,3635,3635,0
20241108,185200,127961187675,3635,3635,3635,3635,0
20241108,185100,127961187675,3635,3635,3635,3635,0
20241108,185000,127961187675,3635,3635,3635,3635,310790
20241108,184900,127961187675,3635,3635,3635,3635,0
20241108,184800,127961187675,3635,3635,3635,3635,0
20241108,184700,127961187675,3635,3635,3635,3635,0
20241108,184600,127961187675,3635,3635,3635,3635,0
20241108,184500,127961187675,3635,3635,3635,3635,0
20241108,184400,127961187675,3635,3635,3635,3635,0
20241108,184300,127961187675,3635,3635,3635,3635,0
20241108,184200,127961187675,3635,3635,3635,3635,0
20241108,184100,127961187675,3635,3635,3635,3635,0
20241108,184000,127961187675,3635,3635,3635,3635,0
20241108,183900,127961187675,3635,3635,3635,3635,0
20241108,183800,127961187675,3635,3635,3635,3635,0
20241108,183700,127961187675,3635,3635,3635,3635,0
20241108,183600,127961187675,3635,3635,3635,3635,0
20241108,183500,127961187675,3635,3635,3635,3635,0
20241108,183400,127961187675,3635,3635,3635,3635,0
20241108,183300,127961187675,3635,3635,3635,3635,0
20241108,183200,127961187675,3635,3635,3635,3635,0
20241108,183100,127961187675,3635,3635,3635,3635,0
20241108,183000,127961187675,3635,3635,3635,3635,0
20241108,182900,127961187675,3635,3635,3635,3635,0
20241108,182800,127961187675,3635,3635,3635,3635,0
20241108,182700,127961187675,3635,3635,3635,3635,0
20241108,182600,127961187675,3635,3635,3635,3635,0
20241108,182500,127961187675,3635,3635,3635,3635,0
20241108,182400,127961187675,3635,3635,3635,3635,0
20241108,182300,127961187675,3635,3635,3635,3635,0
20241108,182200,127961187675,3635,3635,3635,3635,0
20241108,182100,127961187675,3635,3635,3635,3635,0
20241108,182000,127961187675,3635,3635,3635,3635,310790
20241108,181900,127961187675,3635,3635,3635,3635,0
20241108,181800,127961187675,3635,3635,3635,3635,0
20241108,181700,127961187675,3635,3635,3635,3635,0
20241108,181600,127961187675,3635,3635,3635,3635,0
20241108,181500,127961187675,3635,3635,3635,3635,0
20241108,181400,127961187675,3635,3635,3635,3635,0
20241108,181300,127961187675,3635,3635,3635,3635,0
20241108,181200,127961187675,3635,3635,3635,3635,0
20241108,181100,127961187675,3635,3635,3635,3635,0
20241108,181000,127961187675,3635,3635,3635,3635,0
20241108,180900,127961187675,3635,3635,3635,3635,0
20241108,180800,127961187675,3635,3635,3635,3635,0
20241108,180700,127961187675,3635,3635,3635,3635,0
20241108,180600,127961187675,3635,3635,3635,3635,0
20241108,180500,127961187675,3635,3635,3635,3635,0
20241108,180400,127961187675,3635,3635,3635,3635,0
20241108,180300,127961187675,3635,3635,3635,3635,0
20241108,180200,127961187675,3635,3635,3635,3635,0
20241108,180100,127961187675,3635,3635,3635,3635,0
20241108,180000,127961187675,3635,3635,3635,3635,0
20241108,175900,127961187675,3635,3635,3635,3635,0
20241108,175800,127961187675,3635,3635,3635,3635,0
20241108,175700,127961187675,3635,3635,3635,3635,0
20241108,175600,127961187675,3635,3635,3635,3635,0
20241108,175500,127961187675,3635,3635,3635,3635,0
20241108,175400,127961187675,3635,3635,3635,3635,0
20241108,175300,127961187675,3635,3635,3635,3635,0
20241108,175200,127961187675,3635,3635,3635,3635,0
20241108,175100,127961187675,3635,3635,3635,3635,0
20241108,175000,127961187675,3635,3635,3635,3635,310790
20241108,174900,127961187675,3635,3635,3635,3635,0
20241108,174800,127961187675,3635,3635,3635,3635,0
20241108,174700,127961187675,3635,3635,3635,3635,0
20241108,174600,127961187675,3635,3635,3635,3635,0
20241108,174500,127961187675,3635,3635,3635,3635,0
20241108,174400,127961187675,3635,3635,3635,3635,0
20241108,174300,127961187675,3635,3635,3635,3635,0
20241108,174200,127961187675,3635,3635,3635,3635,0
20241108,174100,127961187675,3635,3635,3635,3635,0
20241108,174000,127961187675,3635,3635,3635,3635,0
20241108,173900,127961187675,3635,3635,3635,3635,0
20241108,173800,127961187675,3635,3635,3635,3635,0
20241108,173700,127961187675,3635,3635,3635,3635,0
20241108,173600,127961187675,3635,3635,3635,3635,0
20241108,173500,127961187675,3635,3635,3635,3635,0
20241108,173400,127961187675,3635,3635,3635,3635,0
20241108,173300,127961187675,3635,3635,3635,3635,0
20241108,173200,127961187675,3635,3635,3635,3635,0
20241108,173100,127961187675,3635,3635,3635,3635,0
20241108,173000,127961187675,3635,3635,3635,3635,0
20241108,172900,127961187675,3635,3635,3635,3635,0
20241108,172800,127961187675,3635,3635,3635,3635,0
20241108,172700,127961187675,3635,3635,3635,3635,0
20241108,172600,127961187675,3635,3635,3635,3635,0
20241108,172500,127961187675,3635,3635,3635,3635,0
20241108,172400,127961187675,3635,3635,3635,3635,0
20241108,172300,127961187675,3635,3635,3635,3635,0
20241108,172200,127961187675,3635,3635,3635,3635,0
20241108,172100,127961187675,3635,3635,3635,3635,0
20241108,172000,127961187675,3635,3635,3635,3635,310790
20241108,171900,127961187675,3635,3635,3635,3635,0
20241108,171800,127961187675,3635,3635,3635,3635,0
20241108,171700,127961187675,3635,3635,3635,3635,0
20241108,171600,127961187675,3635,3635,3635,3635,0
20241108,171500,127961187675,3635,3635,3635,3635,0
20241108,171400,127961187675,3635,3635,3635,3635,0
20241108,171300,127961187675,3635,3635,3635,3635,0
20241108,171200,127961187675,3635,3635,3635,3635,0
20241108,171100,127961187675,3635,3635,3635,3635,0
20241108,171000,127961187675,3635,3635,3635,3635,0
20241108,170900,127961187675,3635,3635,3635,3635,0
20241108,170800,127961187675,3635,3635,3635,3635,0
20241108,170700,127961187675,3635,3635,3635,3635,0
20241108,170600,127961187675,3635,3635,3635,3635,0
20241108,170500,127961187675,3635,3635,3635,3635,0
20241108,170400,127961187675,3635,3635,3635,3635,0
20241108,170300,127961187675,3635,3635,3635,3635,0
20241108,170200,127961187675,3635,3635,3635,3635,0
20241108,170100,127961187675,3635,3635,3635,3635,0
20241108,170000,127961187675,3635,3635,3635,3635,0
20241108,165900,127961187675,3635,3635,3635,3635,0
20241108,165800,127961187675,3635,3635,3635,3635,0
20241108,165700,127961187675,3635,3635,3635,3635,0
20241108,165600,127961187675,3635,3635,3635,3635,0
20241108,165500,127961187675,3635,3635,3635,3635,0
20241108,165400,127961187675,3635,3635,3635,3635,0
20241108,165300,127961187675,3635,3635,3635,3635,0
20241108,165200,127961187675,3635,3635,3635,3635,0
20241108,165100,127961187675,3635,3635,3635,3635,0
20241108,165000,127961187675,3635,3635,3635,3635,310790
20241108,164900,127961187675,3635,3635,3635,3635,0
20241108,164800,127961187675,3635,3635,3635,3635,0
20241108,164700,127961187675,3635,3635,3635,3635,0
20241108,164600,127961187675,3635,3635,3635,3635,0
20241108,164500,127961187675,3635,3635,3635,3635,0
20241108,164400,127961187675,3635,3635,3635,3635,0
20241108,164300,127961187675,3635,3635,3635,3635,0
20241108,164200,127961187675,3635,3635,3635,3635,0
20241108,164100,127961187675,3635,3635,3635,3635,0
20241108,164000,127961187675,3635,3635,3635,3635,0
20241108,163900,127961187675,3635,3635,3635,3635,0
20241108,163800,127961187675,3635,3635,3635,3635,0
20241108,163700,127961187675,3635,3635,3635,3635,0
20241108,163600,127961187675,3635,3635,3635,3635,0
20241108,163500,127961187675,3635,3635,3635,3635,0
20241108,163400,127961187675,3635,3635,3635,3635,0
20241108,163300,127961187675,3635,3635,3635,3635,0
20241108,163200,127961187675,3635,3635,3635,3635,0
20241108,163100,127961187675,3635,3635,3635,3635,0
20241108,163000,127961187675,3635,3635,3635,3635,0
20241108,162900,127961187675,3635,3635,3635,3635,0
20241108,162800,127961187675,3635,3635,3635,3635,0
20241108,162700,127961187675,3635,3635,3635,3635,0
20241108,162600,127961187675,3635,3635,3635,3635,0
20241108,162500,127961187675,3635,3635,3635,3635,0
20241108,162400,127961187675,3635,3635,3635,3635,0
20241108,162300,127961187675,3635,3635,3635,3635,0
20241108,162200,127961187675,3635,3635,3635,3635,0
20241108,162100,127961187675,3635,3635,3635,3635,0
20241108,162000,127961187675,3635,3635,3635,3635,310790
20241108,161900,127961187675,3635,3635,3635,3635,0
20241108,161800,127961187675,3635,3635,3635,3635,0
20241108,161700,127961187675,3635,3635,3635,3635,0
20241108,161600,127961187675,3635,3635,3635,3635,0
20241108,161500,127961187675,3635,3635,3635,3635,0
20241108,161400,127961187675,3635,3635,3635,3635,0
20241108,161300,127961187675,3635,3635,3635,3635,0
20241108,161200,127961187675,3635,3635,3635,3635,0
20241108,161100,127961187675,3635,3635,3635,3635,0
20241108,161000,127961187675,3635,3635,3635,3635,0
20241108,160900,127961187675,3635,3635,3635,3635,0
20241108,160800,127961187675,3635,3635,3635,3635,0
20241108,160700,127961187675,3635,3635,3635,3635,0
20241108,160600,127961187675,3635,3635,3635,3635,0
20241108,160500,127961187675,3635,3635,3635,3635,0
20241108,160400,127961187675,3635,3635,3635,3635,0
20241108,160300,127961187675,3635,3635,3635,3635,0
20241108,160200,127961187675,3635,3635,3635,3635,0
20241108,160100,127961187675,3635,3635,3635,3635,0
20241108,160000,127961187675,3635,3635,3635,3635,0
20241108,155900,127961187675,3635,3635,3635,3635,0
20241108,155800,127961187675,3635,3635,3635,3635,0
20241108,155700,127961187675,3635,3635,3635,3635,0
20241108,155600,127961187675,3635,3635,3635,3635,0
20241108,155500,127961187675,3635,3635,3635,3635,0
20241108,155400,127961187675,3635,3635,3635,3635,0
20241108,155300,127961187675,3635,3635,3635,3635,0
20241108,155200,127961187675,3635,3635,3635,3635,0
20241108,155100,127961187675,3635,3635,3635,3635,0
20241108,155000,127961187675,3635,3635,3635,3635,310790
20241108,154900,127961187675,3635,3635,3635,3635,0
20241108,154800,127961187675,3635,3635,3635,3635,0
20241108,154700,127961187675,3635,3635,3635,3635,0
20241108,154600,127961187675,3635,3635,3635,3635,0
20241108,154500,127961187675,3635,3635,3635,3635,0
20241108,154400,127961187675,3635,3635,3635,3635,0
20241108,154300,127961187675,3635,3635,3635,3635,0
20241108,154200,127961187675,3635,3635,3635,3635,0
20241108,154100,127961187675,3635,3635,3635,3635,0
20241108,154000,127961187675,3635,3635,3635,3635,0
20241108,153900,127961187675,3635,3635,3635,3635,0
20241108,153800,127961187675,3635,3635,3635,3635,0
20241108,153700,127961187675,3635,3635,3635,3635,0
20241108,153600,127961187675,3635,3635,3635,3635,0
20241108,153500,127961187675,3635,3635,3635,3635,0
20241108,153400,127961187675,3635,3635,3635,3635,0
20241108,153300,127961187675,3635,3635,3635,3635,0
20241108,153200,127961187675,3635,3635,3635,3635,0
20241108,153100,127961187675,3635,3635,3635,3635,0
20241108,153000,127961187675,3635,3635,3635,3635,310790
20241108,152900,126831466025,3640,3640,3640,3640,0
20241108,152800,126831466025,3640,3640,3640,3640,0
20241108,152700,126831466025,3640,3640,3640,3640,0
20241108,152600,126831466025,3640,3640,3640,3640,0
20241108,152500,126831466025,3640,3640,3640,3640,0
20241108,152400,126831466025,3640,3640,3640,3640,0
20241108,152300,126831466025,3640,3640,3640,3640,0
20241108,152200,126831466025,3640,3640,3640,3640,0
20241108,152100,126831466025,3640,3640,3640,3640,0
20241108,152000,126831466025,3640,3640,3640,3640,0
20241108,151900,126831466025,3640,3620,3645,3605,213877
20241108,151800,126056599040,3620,3610,3625,3610,80357
20241108,151700,125766048340,3610,3600,3615,3590,159216
20241108,151600,125192530890,3600,3615,3615,3595,135574
20241108,151500,124703727730,3615,3605,3620,3600,113066
20241108,151400,124295575755,3605,3625,3630,3590,170752
20241108,151300,123679797370,3625,3640,3650,3625,62455
20241108,151200,123452674050,3650,3665,3665,3620,166247
20241108,151100,122847276085,3660,3665,3670,3660,63508
20241108,151000,122614505095,3660,3665,3670,3655,131050
20241108,150900,122134759645,3665,3685,3685,3660,106958
20241108,150800,121741838255,3680,3665,3685,3650,165848
20241108,150700,121132990875,3665,3650,3690,3645,398578
20241108,150600,119672383275,3650,3650,3650,3635,111416
20241108,150500,119266148675,3650,3645,3650,3635,111961
20241108,150400,118858033185,3640,3625,3645,3625,87188
20241108,150300,118540949320,3630,3630,3635,3625,101030
20241108,150200,118174160895,3630,3615,3630,3610,94881
20241108,150100,117830677130,3610,3615,3615,3605,66866
20241108,150000,117589228040,3615,3620,3620,3595,96044
20241108,145900,117242651395,3620,3610,3630,3595,115769
20241108,145800,116823753850,3610,3600,3610,3590,116013
20241108,145700,116406051755,3600,3605,3605,3595,51772
20241108,145600,116219630005,3605,3590,3605,3590,106695
20241108,145500,115835588320,3590,3585,3595,3580,48474
20241108,145400,115661678995,3585,3570,3590,3560,53676
20241108,145300,115469767215,3570,3580,3580,3565,39630
20241108,145200,115328155085,3580,3585,3590,3575,74551
20241108,145100,115060816520,3585,3565,3590,3565,68184
20241108,145000,114816675765,3570,3560,3570,3555,67995
20241108,144900,114574455095,3560,3550,3560,3540,35189
20241108,144800,114449461870,3545,3530,3550,3520,90573
20241108,144700,114129306185,3525,3535,3535,3525,7754
20241108,144600,114101936680,3530,3530,3535,3530,13110
20241108,144500,114055635310,3530,3535,3535,3525,24740
20241108,144400,113968302290,3535,3525,3535,3520,26090
20241108,144300,113876226415,3525,3530,3530,3520,14663
20241108,144200,113824550285,3530,3530,3530,3525,4176
20241108,144100,113809819630,3530,3525,3535,3515,17030
20241108,144000,113749759695,3510,3520,3535,3510,48554
20241108,143900,113578826230,3525,3525,3535,3520,11804
20241108,143800,113537184855,3530,3530,3535,3520,17282
20241108,143700,113476277330,3530,3530,3535,3520,25852
20241108,143600,113385038435,3530,3525,3530,3515,31896
20241108,143500,113272624690,3525,3530,3530,3515,11844
20241108,143400,113230911020,3530,3530,3535,3520,27693
20241108,143300,113133164030,3535,3535,3540,3530,13103
20241108,143200,113086852495,3535,3535,3535,3525,17279
20241108,143100,113025854405,3535,3535,3535,3525,36914
20241108,143000,112895482970,3535,3520,3540,3515,52552
20241108,142900,112710118825,3515,3515,3520,3510,16580
20241108,142800,112651828020,3515,3515,3520,3510,14242
20241108,142700,112601792475,3515,3515,3515,3510,22854
20241108,142600,112521536425,3515,3520,3525,3510,17106
20241108,142500,112461393690,3520,3490,3535,3490,96670
20241108,142400,112121481475,3490,3500,3500,3485,150156
20241108,142300,111596767960,3500,3500,3505,3500,18130
20241108,142200,111533274480,3500,3515,3515,3500,91929
20241108,142100,111211238885,3515,3505,3515,3505,30700
20241108,142000,111103518385,3505,3505,3510,3500,40600
20241108,141900,110961293700,3505,3515,3515,3500,46150
20241108,141800,110799431875,3515,3515,3520,3510,21463
20241108,141700,110723995145,3515,3505,3515,3500,60715
20241108,141600,110511081460,3500,3525,3530,3500,138512
20241108,141500,110024838000,3520,3530,3535,3515,90634
20241108,141400,109705586660,3530,3545,3545,3525,95613
20241108,141300,109367982525,3540,3540,3550,3535,27850
20241108,141200,109269371450,3540,3545,3550,3540,22764
20241108,141100,109188689415,3545,3545,3550,3540,14987
20241108,141000,109135574675,3545,3545,3550,3535,39282
20241108,140900,108996448100,3545,3550,3550,3540,18485
20241108,140800,108930930660,3550,3550,3555,3540,25062
20241108,140700,108842007590,3545,3540,3545,3530,26404
20241108,140600,108748549500,3540,3550,3555,3520,188111
20241108,140500,108083511330,3550,3570,3575,3550,41403
20241108,140400,107936170790,3570,3560,3570,3550,52216
20241108,140300,107750297730,3560,3560,3565,3555,56079
20241108,140200,107550677640,3560,3570,3575,3560,54036
20241108,140100,107358147250,3570,3580,3580,3570,16548
20241108,140000,107299003970,3580,3590,3595,3575,19130
20241108,135900,107230433825,3590,3585,3595,3580,32949
20241108,135800,107112243820,3580,3580,3585,3570,27535
20241108,135700,107013755965,3575,3570,3580,3570,15578
20241108,135600,106958087690,3570,3565,3575,3565,31308
20241108,135500,106846359015,3565,3575,3575,3565,27671
20241108,135400,106747654770,3570,3560,3575,3560,28492
20241108,135300,106646032400,3560,3580,3580,3560,70212
20241108,135200,106395355285,3580,3595,3595,3575,47717
20241108,135100,106224375265,3595,3575,3600,3575,19511
20241108,135000,106154430115,3580,3575,3580,3570,36224
20241108,134900,106024839250,3570,3580,3585,3570,58358
20241108,134800,105816208010,3575,3590,3590,3575,37284
20241108,134700,105682641665,3585,3585,3590,3585,28725
20241108,134600,105579630565,3585,3590,3595,3580,50863
20241108,134500,105397193940,3595,3590,3610,3585,42480
20241108,134400,105244617020,3590,3610,3615,3585,88197
20241108,134300,104927134770,3610,3635,3635,3610,86285
20241108,134200,104614525475,3635,3635,3640,3630,22272
20241108,134100,104533600345,3635,3640,3650,3630,33845
20241108,134000,104410444510,3645,3635,3645,3625,33048
20241108,133900,104290308795,3640,3655,3660,3635,80211
20241108,133800,103997598605,3655,3650,3660,3625,121514
20241108,133700,103554294340,3645,3625,3655,3610,137544
20241108,133600,103054650190,3620,3630,3640,3615,36560
20241108,133500,102921992260,3625,3630,3635,3615,53293
20241108,133400,102728953645,3630,3620,3635,3620,33445
20241108,133300,102607562125,3620,3640,3645,3615,79819
20241108,133200,102317844695,3635,3635,3640,3625,93863
20241108,133100,101976661055,3635,3615,3635,3615,81719
20241108,133000,101680515720,3620,3595,3620,3595,82128
20241108,132900,101384186650,3590,3595,3600,3590,23749
20241108,132800,101298849255,3595,3600,3605,3590,28478
20241108,132700,101196375655,3600,3600,3605,3590,38346
20241108,132600,101058387210,3600,3600,3605,3595,55665
20241108,132500,100857915230,3600,3580,3600,3580,45853
20241108,132400,100693191865,3580,3590,3595,3575,71774
20241108,132300,100435935510,3590,3580,3595,3575,42072
20241108,132200,100285036435,3580,3590,3590,3575,45062
20241108,132100,100123726670,3585,3575,3590,3575,84855
20241108,132000,99819848585,3575,3565,3580,3565,52442
20241108,131900,99632512160,3570,3560,3570,3555,36811
20241108,131800,99501338925,3560,3570,3580,3545,218191
20241108,131700,98724629135,3570,3585,3590,3570,32492
20241108,131600,98608389360,3580,3585,3595,3575,64806
20241108,131500,98376064120,3580,3580,3590,3570,129181
20241108,131400,97913917155,3580,3590,3595,3580,154875
20241108,131300,97358496465,3590,3605,3610,3590,127852
20241108,131200,96898900845,3605,3605,3620,3605,63653
20241108,131100,96668972360,3610,3600,3615,3600,26118
20241108,131000,96574827160,3600,3605,3610,3595,38584
20241108,130900,96435891000,3600,3620,3625,3600,67143
20241108,130800,96193310235,3620,3615,3625,3610,27155
20241108,130700,96095063330,3610,3605,3615,3600,59035
20241108,130600,95882278935,3610,3610,3620,3605,48012
20241108,130500,95708740545,3615,3610,3615,3605,40785
20241108,130400,95561523730,3610,3610,3615,3595,171475
20241108,130300,94943453155,3615,3630,3635,3610,115971
20241108,130200,94523725090,3630,3640,3645,3630,61417
20241108,130100,94300287275,3640,3640,3645,3635,21932
20241108,130000,94220481805,3635,3635,3640,3630,52545
20241108,125900,94029465660,3635,3635,3645,3630,42554
20241108,125800,93874719750,3640,3660,3660,3635,43841
20241108,125700,93714918720,3655,3645,3660,3640,68359
20241108,125600,93465362065,3650,3655,3655,3630,126667
20241108,125500,93003861370,3655,3660,3670,3650,60572
20241108,125400,92782206530,3660,3655,3660,3640,102728
20241108,125300,92407373185,3660,3675,3675,3655,180189
20241108,125200,91747532840,3670,3690,3690,3670,110689
20241108,125100,91340056990,3690,3675,3695,3675,72331
20241108,125000,91073240675,3675,3685,3705,3675,163196
20241108,124900,90470450270,3685,3675,3695,3670,124040
20241108,124800,90013699120,3680,3685,3690,3670,86039
20241108,124700,89697062570,3685,3685,3700,3680,142183
20241108,124600,89172055970,3685,3690,3690,3665,212851
20241108,124500,88389912480,3685,3705,3715,3685,194276
20241108,124400,87671121625,3705,3690,3715,3685,197507
20241108,124300,86939528010,3690,3700,3730,3680,399039
20241108,124200,85459597015,3700,3685,3715,3675,339928
20241108,124100,84202539930,3685,3645,3685,3645,170591
20241108,124000,83576925655,3645,3645,3650,3640,18284
20241108,123900,83510285870,3645,3625,3645,3620,44265
20241108,123800,83349589960,3630,3635,3635,3620,35946
20241108,123700,83219179385,3635,3635,3645,3630,17404
20241108,123600,83155895440,3635,3640,3655,3635,58332
20241108,123500,82943437060,3640,3650,3660,3640,55320
20241108,123400,82741353010,3650,3655,3660,3650,73694
20241108,123300,82471941725,3655,3640,3655,3635,77102
20241108,123200,82190943050,3640,3635,3645,3635,33557
20241108,123100,82068823420,3640,3635,3640,3635,20867
20241108,123000,81992900085,3635,3630,3640,3630,20310
20241108,122900,81919079780,3630,3635,3640,3625,31041
20241108,122800,81806350460,3635,3630,3635,3625,56320
20241108,122700,81601883630,3630,3620,3635,3620,34373
20241108,122600,81477184165,3620,3620,3630,3615,32704
20241108,122500,81358718800,3620,3625,3625,3615,28857
20241108,122400,81254253365,3620,3620,3630,3610,34873
20241108,122300,81127930275,3620,3620,3630,3605,95682
20241108,122200,80781703415,3620,3610,3620,3605,30382
20241108,122100,80671889875,3605,3600,3610,3595,10432
20241108,122000,80634307780,3595,3595,3605,3590,20355
20241108,121900,80561160060,3590,3610,3610,3590,34117
20241108,121800,80438360815,3605,3610,3620,3600,41832
20241108,121700,80287183010,3600,3600,3610,3590,15567
20241108,121600,80231129400,3595,3590,3600,3585,25775
20241108,121500,80138648870,3590,3590,3595,3585,17853
20241108,121400,80074575230,3590,3595,3600,3585,10145
20241108,121300,80038166360,3595,3605,3605,3595,11329
20241108,121200,79997396755,3605,3595,3605,3595,10359
20241108,121100,79960112720,3595,3605,3610,3590,79123
20241108,121000,79675344575,3610,3615,3620,3605,31268
20241108,120900,79562394615,3615,3610,3615,3605,17448
20241108,120800,79499370900,3605,3610,3615,3605,18965
20241108,120700,79430927265,3610,3595,3615,3590,41057
20241108,120600,79283016020,3590,3590,3595,3575,75274
20241108,120500,79013195915,3590,3600,3600,3585,39350
20241108,120400,78871953055,3600,3595,3600,3590,21728
20241108,120300,78793851045,3595,3605,3610,3595,52593
20241108,120200,78604373965,3605,3605,3610,3595,50605
20241108,120100,78422166660,3610,3590,3610,3585,66692
20241108,120000,78182490560,3590,3600,3610,3585,94984
20241108,115900,77840968310,3600,3610,3615,3600,57271
20241108,115800,77634482910,3610,3605,3620,3600,60100
20241108,115700,77417808345,3600,3630,3630,3600,97191
20241108,115600,77066830785,3625,3640,3645,3620,32804
20241108,115500,76947640425,3640,3645,3655,3635,75499
20241108,115400,76672419225,3645,3635,3645,3630,26329
20241108,115300,76576663715,3640,3635,3640,3630,21078
20241108,115200,76500067260,3635,3625,3635,3615,54628
20241108,115100,76302249165,3625,3635,3635,3620,34805
20241108,115000,76175981715,3630,3625,3640,3620,45806
20241108,114900,76009776410,3625,3635,3640,3620,81182
20241108,114800,75715206235,3635,3645,3650,3635,34731
20241108,114700,75588599010,3640,3635,3650,3635,25003
20241108,114600,75497537810,3635,3650,3655,3630,93207
20241108,114500,75158007355,3645,3655,3660,3640,96348
20241108,114400,74806512445,3655,3675,3685,3655,93318
20241108,114300,74464127440,3675,3660,3680,3655,45051
20241108,114200,74299004000,3655,3690,3690,3655,147338
20241108,114100,73757804500,3685,3670,3700,3670,140143
20241108,114000,73240818395,3675,3690,3705,3670,264122
20241108,113900,72265892435,3685,3660,3685,3645,148420
20241108,113800,71722298700,3660,3645,3660,3640,130084
20241108,113700,71247450685,3640,3620,3645,3615,96132
20241108,113600,70898375965,3625,3625,3630,3605,183594
20241108,113500,70234708505,3625,3635,3650,3625,96970
20241108,113400,69882100880,3630,3640,3640,3620,93532
20241108,113300,69542743615,3640,3660,3665,3625,201329
20241108,113200,68810378380,3660,3685,3690,3645,239003
20241108,113100,67936004535,3685,3675,3695,3655,210275
20241108,113000,67164260400,3675,3710,3710,3665,406953
20241108,112900,65665354870,3710,3730,3740,3680,398918
20241108,112800,64184282045,3730,3695,3740,3680,465929
20241108,112700,62453936725,3695,3620,3715,3620,819757
20241108,112600,59436722510,3625,3665,3665,3615,299672
20241108,112500,58345414670,3665,3645,3665,3645,451033
20241108,112400,56695555650,3645,3595,3650,3590,315729
20241108,112300,55551114810,3600,3600,3600,3585,70182
20241108,112200,55298885180,3600,3590,3600,3590,104563
20241108,112100,54922968710,3590,3575,3590,3570,87436
20241108,112000,54609972995,3575,3565,3580,3565,43603
20241108,111900,54454154235,3565,3580,3580,3560,47537
20241108,111800,54284555720,3575,3565,3580,3560,81151
20241108,111700,53994630330,3560,3560,3570,3555,53553
20241108,111600,53803848520,3560,3560,3565,3540,124032
20241108,111500,53363430090,3560,3570,3570,3555,109734
20241108,111400,52972567345,3565,3605,3610,3560,187049
20241108,111300,52303031410,3610,3585,3610,3585,132016
20241108,111200,51828619870,3580,3575,3595,3575,120895
20241108,111100,51395054460,3575,3600,3605,3575,169004
20241108,111000,50788798315,3600,3615,3625,3575,320378
20241108,110900,49633931205,3615,3625,3635,3610,418052
20241108,110800,48119347625,3620,3570,3625,3570,550972
20241108,110700,46135319665,3570,3550,3580,3550,164309
20241108,110600,45549595845,3550,3550,3555,3545,35409
20241108,110500,45423880695,3555,3540,3555,3535,58127
20241108,110400,45217578640,3540,3545,3550,3535,37401
20241108,110300,45085069475,3550,3545,3550,3535,48649
20241108,110200,44912788270,3540,3550,3550,3540,58402
20241108,110100,44705670615,3550,3530,3550,3525,81725
20241108,110000,44416624375,3535,3520,3535,3520,57096
20241108,105900,44215059690,3520,3560,3570,3520,171174
20241108,105800,43608550720,3555,3570,3575,3545,146593
20241108,105700,43086590165,3570,3545,3590,3540,545524
20241108,105600,41138624105,3545,3525,3545,3520,121733
20241108,105500,40708358560,3525,3500,3525,3500,167756
20241108,105400,40118353200,3505,3505,3510,3500,14662
20241108,105300,40066972890,3505,3510,3510,3500,25534
20241108,105200,39977455050,3510,3515,3515,3505,25351
20241108,105100,39888408965,3510,3500,3515,3500,59420
20241108,105000,39679975760,3500,3505,3505,3500,16358
20241108,104900,39622710510,3500,3505,3505,3500,5686
20241108,104800,39602802475,3505,3500,3505,3495,26015
20241108,104700,39511787545,3495,3495,3500,3490,28335
20241108,104600,39412746195,3495,3490,3495,3485,15512
20241108,104500,39358578725,3490,3490,3495,3485,12283
20241108,104400,39315731085,3485,3495,3495,3485,10885
20241108,104300,39277735700,3495,3485,3495,3485,11688
20241108,104200,39236964940,3485,3485,3490,3480,17214
20241108,104100,39176970970,3480,3475,3485,3475,6546
20241108,104000,39154186415,3475,3460,3485,3455,14599
20241108,103900,39103574635,3460,3470,3470,3455,28022
20241108,103800,39006574930,3470,3490,3495,3465,60162
20241108,103700,38797322880,3485,3490,3490,3485,6640
20241108,103600,38774155685,3485,3480,3490,3480,15667
20241108,103500,38719559150,3485,3485,3490,3480,23035
20241108,103400,38639332190,3490,3485,3490,3480,35596
20241108,103300,38515264295,3490,3495,3495,3480,29446
20241108,103200,38412618980,3495,3500,3510,3495,23379
20241108,103100,38330816630,3500,3510,3515,3495,53319
20241108,103000,38143921230,3510,3510,3510,3500,48910
20241108,102900,37972304695,3505,3495,3510,3495,38694
20241108,102800,37836810035,3500,3495,3500,3490,9318
20241108,102700,37804229565,3495,3495,3500,3490,12454
20241108,102600,37760727280,3495,3490,3500,3490,11883
20241108,102500,37719182945,3490,3490,3500,3485,33996
20241108,102400,37600402930,3490,3500,3505,3480,52138
20241108,102300,37418182285,3500,3510,3510,3500,50952
20241108,102200,37239713355,3510,3505,3510,3505,9793
20241108,102100,37205349640,3505,3505,3510,3505,18127
20241108,102000,37141761310,3510,3505,3510,3500,34434
20241108,101900,37021068940,3505,3510,3510,3505,37807
20241108,101800,36888511555,3505,3505,3515,3505,38321
20241108,101700,36754045725,3510,3515,3520,3505,83960
20241108,101600,36459012885,3520,3515,3525,3510,121266
20241108,101500,36032402815,3520,3495,3520,3495,225082
20241108,101400,35243579555,3495,3475,3500,3475,145558
20241108,101300,34734788770,3475,3490,3490,3450,63892
20241108,101200,34512639150,3490,3485,3490,3480,69589
20241108,101100,34269943145,3485,3465,3485,3460,37982
20241108,101000,34137900855,3465,3450,3470,3445,22137
20241108,100900,34061339485,3450,3450,3450,3445,20564
20241108,100800,33990457995,3450,3435,3450,3430,59628
20241108,100700,33785382510,3440,3445,3450,3435,13286
20241108,100600,33739652490,3445,3440,3480,3430,48027
20241108,100500,33574412905,3435,3440,3480,3430,64863
20241108,100400,33350838120,3440,3435,3450,3425,53167
20241108,100300,33168105715,3440,3435,3445,3430,67267
20241108,100200,32936885295,3440,3430,3450,3420,184475
20241108,100100,32303953175,3435,3465,3465,3430,241363
20241108,100000,31472156700,3465,3470,3475,3465,28226
20241108,095900,31374308565,3475,3485,3485,3465,34873
20241108,095800,31253167790,3485,3485,3490,3475,17061
20241108,095700,31193761175,3480,3470,3490,3465,36355
20241108,095600,31067285070,3470,3470,3475,3460,37848
20241108,095500,30936044105,3470,3460,3470,3455,29405
20241108,095400,30834202635,3460,3465,3470,3455,62950
20241108,095300,30616265500,3465,3480,3480,3465,35982
20241108,095200,30491396330,3475,3480,3485,3470,47437
20241108,095100,30326492580,3480,3490,3500,3475,105062
20241108,095000,29960113580,3490,3500,3500,3485,35941
20241108,094900,29834621315,3500,3500,3505,3485,34594
20241108,094800,29713660950,3505,3505,3510,3500,27044
20241108,094700,29618935180,3505,3505,3510,3500,21379
20241108,094600,29544018830,3510,3520,3520,3505,36617
20241108,094500,29415539910,3520,3505,3520,3500,25829
20241108,094400,29324894800,3505,3500,3525,3500,112010
20241108,094300,28931446020,3505,3500,3505,3495,47549
20241108,094200,28764939615,3500,3480,3500,3480,64823
20241108,094100,28538478575,3485,3485,3490,3480,23515
20241108,094000,28456574045,3485,3490,3490,3480,20932
20241108,093900,28383636150,3485,3495,3500,3485,20709
20241108,093800,28311334760,3485,3480,3495,3465,80496
20241108,093700,28031466290,3475,3485,3490,3475,24226
20241108,093600,27947117130,3485,3485,3495,3480,45986
20241108,093500,27786862225,3485,3510,3510,3480,79334
20241108,093400,27509526095,3510,3490,3515,3490,71465
20241108,093300,27259274400,3495,3485,3500,3480,70155
20241108,093200,27014419360,3485,3475,3490,3475,45005
20241108,093100,26857616465,3475,3475,3480,3465,39541
20241108,093000,26720355370,3470,3460,3475,3455,46263
20241108,092900,26560149325,3455,3475,3480,3455,74877
20241108,092800,26300538060,3475,3475,3480,3465,56260
20241108,092700,26105099710,3480,3465,3480,3460,43554
20241108,092600,25954095640,3465,3460,3470,3445,176863
20241108,092500,25342953320,3460,3470,3485,3460,104824
20241108,092400,24979210440,3475,3500,3500,3470,155114
20241108,092300,24438995270,3500,3495,3520,3495,62562
20241108,092200,24219671515,3500,3505,3510,3495,67136
20241108,092100,23984638295,3505,3510,3515,3485,218234
20241108,092000,23220794720,3515,3540,3540,3510,92471
20241108,091900,22895137955,3540,3530,3545,3520,78937
20241108,091800,22616323875,3530,3535,3535,3515,78649
20241108,091700,22339491245,3535,3540,3555,3525,140487
20241108,091600,21842100270,3550,3590,3590,3530,378018
20241108,091500,20497059340,3590,3520,3590,3515,288119
20241108,091400,19470253845,3525,3560,3570,3520,166013
20241108,091300,18881228105,3555,3515,3575,3510,220508
20241108,091200,18099789735,3520,3450,3520,3440,186890
20241108,091100,17449345430,3455,3500,3505,3445,231590
20241108,091000,16646118015,3495,3510,3520,3475,207221
20241108,090900,15921515850,3510,3550,3560,3510,260323
20241108,090800,15001500440,3545,3580,3590,3545,395717
20241108,090700,13590788425,3580,3570,3595,3565,404047
20241108,090600,12143351725,3570,3525,3575,3520,600066
20241108,090500,10009925190,3530,3540,3545,3520,230765
20241108,090400,9194923945,3545,3535,3550,3515,430060
20241108,090300,7674628265,3545,3475,3555,3470,478251
20241108,090200,5991532035,3475,3440,3495,3435,213724
20241108,090100,5251820610,3440,3470,3470,3430,569475
20241108,090000,3289189200,3470,3500,3510,3450,931232