stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,204900,96956016250,3700,3700,3700,3700,147207
20241111,204800,96956016250,3700,3700,3700,3700,0
20241111,204700,96956016250,3700,3700,3700,3700,0
20241111,204600,96956016250,3700,3700,3700,3700,0
20241111,204500,96956016250,3700,3700,3700,3700,0
20241111,204400,96956016250,3700,3700,3700,3700,0
20241111,204300,96956016250,3700,3700,3700,3700,0
20241111,204200,96956016250,3700,3700,3700,3700,0
20241111,204100,96956016250,3700,3700,3700,3700,0
20241111,204000,96956016250,3700,3700,3700,3700,0
20241111,203900,96956016250,3700,3700,3700,3700,0
20241111,203800,96956016250,3700,3700,3700,3700,0
20241111,203700,96956016250,3700,3700,3700,3700,0
20241111,203600,96956016250,3700,3700,3700,3700,0
20241111,203500,96956016250,3700,3700,3700,3700,0
20241111,203400,96956016250,3700,3700,3700,3700,0
20241111,203300,96956016250,3700,3700,3700,3700,0
20241111,203200,96956016250,3700,3700,3700,3700,0
20241111,203100,96956016250,3700,3700,3700,3700,0
20241111,203000,96956016250,3700,3700,3700,3700,0
20241111,202900,96956016250,3700,3700,3700,3700,0
20241111,202800,96956016250,3700,3700,3700,3700,0
20241111,202700,96956016250,3700,3700,3700,3700,0
20241111,202600,96956016250,3700,3700,3700,3700,0
20241111,202500,96956016250,3700,3700,3700,3700,0
20241111,202400,96956016250,3700,3700,3700,3700,0
20241111,202300,96956016250,3700,3700,3700,3700,0
20241111,202200,96956016250,3700,3700,3700,3700,0
20241111,202100,96956016250,3700,3700,3700,3700,0
20241111,202000,96956016250,3700,3700,3700,3700,0
20241111,201900,96956016250,3700,3700,3700,3700,147207
20241111,201800,96956016250,3700,3700,3700,3700,0
20241111,201700,96956016250,3700,3700,3700,3700,0
20241111,201600,96956016250,3700,3700,3700,3700,0
20241111,201500,96956016250,3700,3700,3700,3700,0
20241111,201400,96956016250,3700,3700,3700,3700,0
20241111,201300,96956016250,3700,3700,3700,3700,0
20241111,201200,96956016250,3700,3700,3700,3700,0
20241111,201100,96956016250,3700,3700,3700,3700,0
20241111,201000,96956016250,3700,3700,3700,3700,0
20241111,200900,96956016250,3700,3700,3700,3700,0
20241111,200800,96956016250,3700,3700,3700,3700,0
20241111,200700,96956016250,3700,3700,3700,3700,0
20241111,200600,96956016250,3700,3700,3700,3700,0
20241111,200500,96956016250,3700,3700,3700,3700,0
20241111,200400,96956016250,3700,3700,3700,3700,0
20241111,200300,96956016250,3700,3700,3700,3700,0
20241111,200200,96956016250,3700,3700,3700,3700,0
20241111,200100,96956016250,3700,3700,3700,3700,0
20241111,200000,96956016250,3700,3700,3700,3700,0
20241111,195900,96956016250,3700,3700,3700,3700,0
20241111,195800,96956016250,3700,3700,3700,3700,0
20241111,195700,96956016250,3700,3700,3700,3700,0
20241111,195600,96956016250,3700,3700,3700,3700,0
20241111,195500,96956016250,3700,3700,3700,3700,0
20241111,195400,96956016250,3700,3700,3700,3700,0
20241111,195300,96956016250,3700,3700,3700,3700,0
20241111,195200,96956016250,3700,3700,3700,3700,0
20241111,195100,96956016250,3700,3700,3700,3700,0
20241111,195000,96956016250,3700,3700,3700,3700,0
20241111,194900,96956016250,3700,3700,3700,3700,147207
20241111,194800,96956016250,3700,3700,3700,3700,0
20241111,194700,96956016250,3700,3700,3700,3700,0
20241111,194600,96956016250,3700,3700,3700,3700,0
20241111,194500,96956016250,3700,3700,3700,3700,0
20241111,194400,96956016250,3700,3700,3700,3700,0
20241111,194300,96956016250,3700,3700,3700,3700,0
20241111,194200,96956016250,3700,3700,3700,3700,0
20241111,194100,96956016250,3700,3700,3700,3700,0
20241111,194000,96956016250,3700,3700,3700,3700,0
20241111,193900,96956016250,3700,3700,3700,3700,0
20241111,193800,96956016250,3700,3700,3700,3700,0
20241111,193700,96956016250,3700,3700,3700,3700,0
20241111,193600,96956016250,3700,3700,3700,3700,0
20241111,193500,96956016250,3700,3700,3700,3700,0
20241111,193400,96956016250,3700,3700,3700,3700,0
20241111,193300,96956016250,3700,3700,3700,3700,0
20241111,193200,96956016250,3700,3700,3700,3700,0
20241111,193100,96956016250,3700,3700,3700,3700,0
20241111,193000,96956016250,3700,3700,3700,3700,0
20241111,192900,96956016250,3700,3700,3700,3700,0
20241111,192800,96956016250,3700,3700,3700,3700,0
20241111,192700,96956016250,3700,3700,3700,3700,0
20241111,192600,96956016250,3700,3700,3700,3700,0
20241111,192500,96956016250,3700,3700,3700,3700,0
20241111,192400,96956016250,3700,3700,3700,3700,0
20241111,192300,96956016250,3700,3700,3700,3700,0
20241111,192200,96956016250,3700,3700,3700,3700,0
20241111,192100,96956016250,3700,3700,3700,3700,0
20241111,192000,96956016250,3700,3700,3700,3700,0
20241111,191900,96956016250,3700,3700,3700,3700,147207
20241111,191800,96956016250,3700,3700,3700,3700,0
20241111,191700,96956016250,3700,3700,3700,3700,0
20241111,191600,96956016250,3700,3700,3700,3700,0
20241111,191500,96956016250,3700,3700,3700,3700,0
20241111,191400,96956016250,3700,3700,3700,3700,0
20241111,191300,96956016250,3700,3700,3700,3700,0
20241111,191200,96956016250,3700,3700,3700,3700,0
20241111,191100,96956016250,3700,3700,3700,3700,0
20241111,191000,96956016250,3700,3700,3700,3700,0
20241111,190900,96956016250,3700,3700,3700,3700,0
20241111,190800,96956016250,3700,3700,3700,3700,0
20241111,190700,96956016250,3700,3700,3700,3700,0
20241111,190600,96956016250,3700,3700,3700,3700,0
20241111,190500,96956016250,3700,3700,3700,3700,0
20241111,190400,96956016250,3700,3700,3700,3700,0
20241111,190300,96956016250,3700,3700,3700,3700,0
20241111,190200,96956016250,3700,3700,3700,3700,0
20241111,190100,96956016250,3700,3700,3700,3700,0
20241111,190000,96956016250,3700,3700,3700,3700,0
20241111,185900,96956016250,3700,3700,3700,3700,0
20241111,185800,96956016250,3700,3700,3700,3700,0
20241111,185700,96956016250,3700,3700,3700,3700,0
20241111,185600,96956016250,3700,3700,3700,3700,0
20241111,185500,96956016250,3700,3700,3700,3700,0
20241111,185400,96956016250,3700,3700,3700,3700,0
20241111,185300,96956016250,3700,3700,3700,3700,0
20241111,185200,96956016250,3700,3700,3700,3700,0
20241111,185100,96956016250,3700,3700,3700,3700,0
20241111,185000,96956016250,3700,3700,3700,3700,0
20241111,184900,96956016250,3700,3700,3700,3700,147207
20241111,184800,96956016250,3700,3700,3700,3700,0
20241111,184700,96956016250,3700,3700,3700,3700,0
20241111,184600,96956016250,3700,3700,3700,3700,0
20241111,184500,96956016250,3700,3700,3700,3700,0
20241111,184400,96956016250,3700,3700,3700,3700,0
20241111,184300,96956016250,3700,3700,3700,3700,0
20241111,184200,96956016250,3700,3700,3700,3700,0
20241111,184100,96956016250,3700,3700,3700,3700,0
20241111,184000,96956016250,3700,3700,3700,3700,0
20241111,183900,96956016250,3700,3700,3700,3700,0
20241111,183800,96956016250,3700,3700,3700,3700,0
20241111,183700,96956016250,3700,3700,3700,3700,0
20241111,183600,96956016250,3700,3700,3700,3700,0
20241111,183500,96956016250,3700,3700,3700,3700,0
20241111,183400,96956016250,3700,3700,3700,3700,0
20241111,183300,96956016250,3700,3700,3700,3700,0
20241111,183200,96956016250,3700,3700,3700,3700,0
20241111,183100,96956016250,3700,3700,3700,3700,0
20241111,183000,96956016250,3700,3700,3700,3700,0
20241111,182900,96956016250,3700,3700,3700,3700,0
20241111,182800,96956016250,3700,3700,3700,3700,0
20241111,182700,96956016250,3700,3700,3700,3700,0
20241111,182600,96956016250,3700,3700,3700,3700,0
20241111,182500,96956016250,3700,3700,3700,3700,0
20241111,182400,96956016250,3700,3700,3700,3700,0
20241111,182300,96956016250,3700,3700,3700,3700,0
20241111,182200,96956016250,3700,3700,3700,3700,0
20241111,182100,96956016250,3700,3700,3700,3700,0
20241111,182000,96956016250,3700,3700,3700,3700,0
20241111,181900,96956016250,3700,3700,3700,3700,147207
20241111,181800,96956016250,3700,3700,3700,3700,0
20241111,181700,96956016250,3700,3700,3700,3700,0
20241111,181600,96956016250,3700,3700,3700,3700,0
20241111,181500,96956016250,3700,3700,3700,3700,0
20241111,181400,96956016250,3700,3700,3700,3700,0
20241111,181300,96956016250,3700,3700,3700,3700,0
20241111,181200,96956016250,3700,3700,3700,3700,0
20241111,181100,96956016250,3700,3700,3700,3700,0
20241111,181000,96956016250,3700,3700,3700,3700,0
20241111,180900,96956016250,3700,3700,3700,3700,0
20241111,180800,96956016250,3700,3700,3700,3700,0
20241111,180700,96956016250,3700,3700,3700,3700,0
20241111,180600,96956016250,3700,3700,3700,3700,0
20241111,180500,96956016250,3700,3700,3700,3700,0
20241111,180400,96956016250,3700,3700,3700,3700,0
20241111,180300,96956016250,3700,3700,3700,3700,0
20241111,180200,96956016250,3700,3700,3700,3700,0
20241111,180100,96956016250,3700,3700,3700,3700,0
20241111,180000,96956016250,3700,3700,3700,3700,0
20241111,175900,96956016250,3700,3700,3700,3700,0
20241111,175800,96956016250,3700,3700,3700,3700,0
20241111,175700,96956016250,3700,3700,3700,3700,0
20241111,175600,96956016250,3700,3700,3700,3700,0
20241111,175500,96956016250,3700,3700,3700,3700,0
20241111,175400,96956016250,3700,3700,3700,3700,0
20241111,175300,96956016250,3700,3700,3700,3700,0
20241111,175200,96956016250,3700,3700,3700,3700,0
20241111,175100,96956016250,3700,3700,3700,3700,0
20241111,175000,96956016250,3700,3700,3700,3700,0
20241111,174900,96956016250,3700,3700,3700,3700,147207
20241111,174800,96956016250,3700,3700,3700,3700,0
20241111,174700,96956016250,3700,3700,3700,3700,0
20241111,174600,96956016250,3700,3700,3700,3700,0
20241111,174500,96956016250,3700,3700,3700,3700,0
20241111,174400,96956016250,3700,3700,3700,3700,0
20241111,174300,96956016250,3700,3700,3700,3700,0
20241111,174200,96956016250,3700,3700,3700,3700,0
20241111,174100,96956016250,3700,3700,3700,3700,0
20241111,174000,96956016250,3700,3700,3700,3700,0
20241111,173900,96956016250,3700,3700,3700,3700,0
20241111,173800,96956016250,3700,3700,3700,3700,0
20241111,173700,96956016250,3700,3700,3700,3700,0
20241111,173600,96956016250,3700,3700,3700,3700,0
20241111,173500,96956016250,3700,3700,3700,3700,0
20241111,173400,96956016250,3700,3700,3700,3700,0
20241111,173300,96956016250,3700,3700,3700,3700,0
20241111,173200,96956016250,3700,3700,3700,3700,0
20241111,173100,96956016250,3700,3700,3700,3700,0
20241111,173000,96956016250,3700,3700,3700,3700,0
20241111,172900,96956016250,3700,3700,3700,3700,0
20241111,172800,96956016250,3700,3700,3700,3700,0
20241111,172700,96956016250,3700,3700,3700,3700,0
20241111,172600,96956016250,3700,3700,3700,3700,0
20241111,172500,96956016250,3700,3700,3700,3700,0
20241111,172400,96956016250,3700,3700,3700,3700,0
20241111,172300,96956016250,3700,3700,3700,3700,0
20241111,172200,96956016250,3700,3700,3700,3700,0
20241111,172100,96956016250,3700,3700,3700,3700,0
20241111,172000,96956016250,3700,3700,3700,3700,0
20241111,171900,96956016250,3700,3700,3700,3700,147207
20241111,171800,96956016250,3700,3700,3700,3700,0
20241111,171700,96956016250,3700,3700,3700,3700,0
20241111,171600,96956016250,3700,3700,3700,3700,0
20241111,171500,96956016250,3700,3700,3700,3700,0
20241111,171400,96956016250,3700,3700,3700,3700,0
20241111,171300,96956016250,3700,3700,3700,3700,0
20241111,171200,96956016250,3700,3700,3700,3700,0
20241111,171100,96956016250,3700,3700,3700,3700,0
20241111,171000,96956016250,3700,3700,3700,3700,0
20241111,170900,96956016250,3700,3700,3700,3700,0
20241111,170800,96956016250,3700,3700,3700,3700,0
20241111,170700,96956016250,3700,3700,3700,3700,0
20241111,170600,96956016250,3700,3700,3700,3700,0
20241111,170500,96956016250,3700,3700,3700,3700,0
20241111,170400,96956016250,3700,3700,3700,3700,0
20241111,170300,96956016250,3700,3700,3700,3700,0
20241111,170200,96956016250,3700,3700,3700,3700,0
20241111,170100,96956016250,3700,3700,3700,3700,0
20241111,170000,96956016250,3700,3700,3700,3700,0
20241111,165900,96956016250,3700,3700,3700,3700,0
20241111,165800,96956016250,3700,3700,3700,3700,0
20241111,165700,96956016250,3700,3700,3700,3700,0
20241111,165600,96956016250,3700,3700,3700,3700,0
20241111,165500,96956016250,3700,3700,3700,3700,0
20241111,165400,96956016250,3700,3700,3700,3700,0
20241111,165300,96956016250,3700,3700,3700,3700,0
20241111,165200,96956016250,3700,3700,3700,3700,0
20241111,165100,96956016250,3700,3700,3700,3700,0
20241111,165000,96956016250,3700,3700,3700,3700,0
20241111,164900,96956016250,3700,3700,3700,3700,147207
20241111,164800,96956016250,3700,3700,3700,3700,0
20241111,164700,96956016250,3700,3700,3700,3700,0
20241111,164600,96956016250,3700,3700,3700,3700,0
20241111,164500,96956016250,3700,3700,3700,3700,0
20241111,164400,96956016250,3700,3700,3700,3700,0
20241111,164300,96956016250,3700,3700,3700,3700,0
20241111,164200,96956016250,3700,3700,3700,3700,0
20241111,164100,96956016250,3700,3700,3700,3700,0
20241111,164000,96956016250,3700,3700,3700,3700,0
20241111,163900,96956016250,3700,3700,3700,3700,0
20241111,163800,96956016250,3700,3700,3700,3700,0
20241111,163700,96956016250,3700,3700,3700,3700,0
20241111,163600,96956016250,3700,3700,3700,3700,0
20241111,163500,96956016250,3700,3700,3700,3700,0
20241111,163400,96956016250,3700,3700,3700,3700,0
20241111,163300,96956016250,3700,3700,3700,3700,0
20241111,163200,96956016250,3700,3700,3700,3700,0
20241111,163100,96956016250,3700,3700,3700,3700,0
20241111,163000,96956016250,3700,3700,3700,3700,0
20241111,162900,96956016250,3700,3700,3700,3700,0
20241111,162800,96956016250,3700,3700,3700,3700,0
20241111,162700,96956016250,3700,3700,3700,3700,0
20241111,162600,96956016250,3700,3700,3700,3700,0
20241111,162500,96956016250,3700,3700,3700,3700,0
20241111,162400,96956016250,3700,3700,3700,3700,0
20241111,162300,96956016250,3700,3700,3700,3700,0
20241111,162200,96956016250,3700,3700,3700,3700,0
20241111,162100,96956016250,3700,3700,3700,3700,0
20241111,162000,96956016250,3700,3700,3700,3700,0
20241111,161900,96956016250,3700,3700,3700,3700,147207
20241111,161800,96956016250,3700,3700,3700,3700,0
20241111,161700,96956016250,3700,3700,3700,3700,0
20241111,161600,96956016250,3700,3700,3700,3700,0
20241111,161500,96956016250,3700,3700,3700,3700,0
20241111,161400,96956016250,3700,3700,3700,3700,0
20241111,161300,96956016250,3700,3700,3700,3700,0
20241111,161200,96956016250,3700,3700,3700,3700,0
20241111,161100,96956016250,3700,3700,3700,3700,0
20241111,161000,96956016250,3700,3700,3700,3700,0
20241111,160900,96956016250,3700,3700,3700,3700,0
20241111,160800,96956016250,3700,3700,3700,3700,0
20241111,160700,96956016250,3700,3700,3700,3700,0
20241111,160600,96956016250,3700,3700,3700,3700,0
20241111,160500,96956016250,3700,3700,3700,3700,0
20241111,160400,96956016250,3700,3700,3700,3700,0
20241111,160300,96956016250,3700,3700,3700,3700,0
20241111,160200,96956016250,3700,3700,3700,3700,0
20241111,160100,96956016250,3700,3700,3700,3700,0
20241111,160000,96956016250,3700,3700,3700,3700,0
20241111,155900,96956016250,3700,3700,3700,3700,0
20241111,155800,96956016250,3700,3700,3700,3700,0
20241111,155700,96956016250,3700,3700,3700,3700,0
20241111,155600,96956016250,3700,3700,3700,3700,0
20241111,155500,96956016250,3700,3700,3700,3700,0
20241111,155400,96956016250,3700,3700,3700,3700,0
20241111,155300,96956016250,3700,3700,3700,3700,0
20241111,155200,96956016250,3700,3700,3700,3700,0
20241111,155100,96956016250,3700,3700,3700,3700,0
20241111,155000,96956016250,3700,3700,3700,3700,0
20241111,154900,96956016250,3700,3700,3700,3700,147207
20241111,154800,96956016250,3700,3700,3700,3700,0
20241111,154700,96956016250,3700,3700,3700,3700,0
20241111,154600,96956016250,3700,3700,3700,3700,0
20241111,154500,96956016250,3700,3700,3700,3700,0
20241111,154400,96956016250,3700,3700,3700,3700,0
20241111,154300,96956016250,3700,3700,3700,3700,0
20241111,154200,96956016250,3700,3700,3700,3700,0
20241111,154100,96956016250,3700,3700,3700,3700,0
20241111,154000,96956016250,3700,3700,3700,3700,0
20241111,153900,96956016250,3700,3700,3700,3700,0
20241111,153800,96956016250,3700,3700,3700,3700,0
20241111,153700,96956016250,3700,3700,3700,3700,0
20241111,153600,96956016250,3700,3700,3700,3700,0
20241111,153500,96956016250,3700,3700,3700,3700,0
20241111,153400,96956016250,3700,3700,3700,3700,0
20241111,153300,96956016250,3700,3700,3700,3700,0
20241111,153200,96956016250,3700,3700,3700,3700,0
20241111,153100,96956016250,3700,3700,3700,3700,0
20241111,153000,96956016250,3700,3700,3700,3700,147207
20241111,152900,96411350350,3705,3705,3705,3705,0
20241111,152800,96411350350,3705,3705,3705,3705,0
20241111,152700,96411350350,3705,3705,3705,3705,0
20241111,152600,96411350350,3705,3705,3705,3705,0
20241111,152500,96411350350,3705,3705,3705,3705,0
20241111,152400,96411350350,3705,3705,3705,3705,0
20241111,152300,96411350350,3705,3705,3705,3705,0
20241111,152200,96411350350,3705,3705,3705,3705,0
20241111,152100,96411350350,3705,3705,3705,3705,0
20241111,152000,96411350350,3705,3705,3705,3705,0
20241111,151900,96411350350,3705,3705,3710,3700,108094
20241111,151800,96011042370,3705,3705,3710,3700,41770
20241111,151700,95856355005,3710,3710,3710,3705,33973
20241111,151600,95730340720,3705,3715,3715,3705,20349
20241111,151500,95654890230,3715,3715,3720,3705,59673
20241111,151400,95433357860,3715,3725,3725,3710,35121
20241111,151300,95302906230,3720,3720,3725,3715,66438
20241111,151200,95055590810,3715,3710,3725,3710,74834
20241111,151100,94777549705,3710,3695,3715,3695,75902
20241111,151000,94496455755,3690,3680,3700,3675,100274
20241111,150900,94126751500,3680,3685,3685,3675,20156
20241111,150800,94052559710,3680,3685,3685,3680,15393
20241111,150700,93995895630,3685,3685,3690,3680,20645
20241111,150600,93919823535,3685,3695,3695,3680,21239
20241111,150500,93841534430,3695,3675,3695,3675,46929
20241111,150400,93668442545,3675,3685,3690,3675,16749
20241111,150300,93606752145,3680,3670,3680,3670,14275
20241111,150200,93554292100,3675,3670,3675,3670,13764
20241111,150100,93503724005,3670,3670,3675,3670,15538
20241111,150000,93446678145,3665,3675,3680,3665,12847
20241111,145900,93399517640,3680,3675,3685,3670,39967
20241111,145800,93252655920,3675,3670,3680,3665,10475
20241111,145700,93214193415,3670,3660,3670,3655,21917
20241111,145600,93133876315,3660,3660,3665,3655,27442
20241111,145500,93033470410,3660,3660,3665,3655,7261
20241111,145400,93006895285,3660,3655,3665,3645,164365
20241111,145300,92406890150,3655,3660,3665,3655,28322
20241111,145200,92303256865,3665,3665,3670,3660,27607
20241111,145100,92202100730,3670,3675,3675,3665,21810
20241111,145000,92122046345,3675,3670,3675,3665,8601
20241111,144900,92090505635,3665,3675,3675,3660,53749
20241111,144800,91893475745,3670,3675,3675,3670,23444
20241111,144700,91807416895,3675,3690,3690,3670,26375
20241111,144600,91710448580,3690,3705,3705,3690,17432
20241111,144500,91646011270,3700,3705,3710,3700,23031
20241111,144400,91560723505,3710,3715,3725,3705,59029
20241111,144300,91341450910,3720,3710,3720,3700,96259
20241111,144200,90984333790,3710,3690,3710,3690,79074
20241111,144100,90691622555,3690,3680,3690,3675,37953
20241111,144000,90551793850,3675,3675,3685,3670,23255
20241111,143900,90466380620,3670,3675,3685,3665,22555
20241111,143800,90383542055,3685,3675,3695,3650,187306
20241111,143700,89694894275,3675,3690,3695,3655,95280
20241111,143600,89345308705,3690,3690,3695,3690,7309
20241111,143500,89318336210,3690,3690,3695,3690,6905
20241111,143400,89292825425,3690,3695,3695,3685,7482
20241111,143300,89265216225,3690,3690,3695,3690,8469
20241111,143200,89233965005,3690,3685,3690,3680,7124
20241111,143100,89207703990,3685,3680,3685,3675,8298
20241111,143000,89177192920,3680,3680,3685,3675,35370
20241111,142900,89047095745,3685,3695,3700,3680,33403
20241111,142800,88923879000,3695,3695,3700,3695,5063
20241111,142700,88905168065,3700,3705,3710,3690,44544
20241111,142600,88740367240,3705,3710,3715,3700,31560
20241111,142500,88623335525,3715,3705,3715,3705,26696
20241111,142400,88524305190,3705,3705,3710,3705,24703
20241111,142300,88432680880,3705,3705,3710,3705,6852
20241111,142200,88407287795,3710,3705,3710,3700,15272
20241111,142100,88350709640,3700,3710,3710,3700,14366
20241111,142000,88297497060,3710,3685,3710,3685,24250
20241111,141900,88207881055,3685,3690,3690,3685,3380
20241111,141800,88195424310,3685,3685,3690,3685,8057
20241111,141700,88165715760,3685,3690,3690,3685,2784
20241111,141600,88155448430,3690,3690,3700,3690,5929
20241111,141500,88133555020,3695,3685,3695,3680,12344
20241111,141400,88088058835,3685,3685,3690,3685,9136
20241111,141300,88054392525,3685,3690,3690,3680,3050
20241111,141200,88043153335,3680,3695,3695,3680,20029
20241111,141100,87969339355,3695,3700,3705,3690,74856
20241111,141000,87692466765,3705,3710,3715,3700,22937
20241111,140900,87607491800,3710,3715,3715,3710,5715
20241111,140800,87586276105,3715,3705,3715,3705,14591
20241111,140700,87532146780,3710,3710,3715,3705,6591
20241111,140600,87507695735,3705,3710,3710,3705,15229
20241111,140500,87451214940,3705,3705,3715,3700,36079
20241111,140400,87317343495,3710,3715,3715,3700,28425
20241111,140300,87211959125,3715,3705,3715,3700,18704
20241111,140200,87142617685,3705,3695,3705,3685,16085
20241111,140100,87083119850,3695,3675,3700,3675,17593
20241111,140000,87018210960,3680,3690,3690,3675,6885
20241111,135900,86992879970,3690,3670,3690,3665,40188
20241111,135800,86845130340,3675,3670,3675,3670,7906
20241111,135700,86816108515,3670,3675,3675,3670,3587
20241111,135600,86802942430,3675,3675,3675,3670,6905
20241111,135500,86777585610,3670,3670,3680,3665,17555
20241111,135400,86713100835,3675,3670,3675,3670,5152
20241111,135300,86694190260,3675,3670,3680,3665,12835
20241111,135200,86647074285,3675,3680,3680,3670,19581
20241111,135100,86575119475,3680,3685,3685,3675,15677
20241111,135000,86517421695,3685,3680,3690,3680,9741
20241111,134900,86481539005,3690,3685,3690,3680,11152
20241111,134800,86440443325,3685,3685,3690,3680,9605
20241111,134700,86405054320,3690,3685,3690,3680,18113
20241111,134600,86338289315,3690,3685,3690,3680,6201
20241111,134500,86315446565,3685,3685,3690,3680,21002
20241111,134400,86238066410,3685,3695,3695,3685,10529
20241111,134300,86199182830,3700,3700,3705,3685,30410
20241111,134200,86086745520,3705,3710,3715,3695,53497
20241111,134100,85888375975,3705,3695,3710,3695,14913
20241111,134000,85833144935,3700,3670,3700,3670,66441
20241111,133900,85588421715,3670,3670,3675,3670,4806
20241111,133800,85570782605,3670,3675,3675,3670,4623
20241111,133700,85553807785,3675,3680,3680,3675,5213
20241111,133600,85534645475,3665,3660,3680,3660,34414
20241111,133500,85408406840,3660,3665,3670,3660,15679
20241111,133400,85350983820,3665,3675,3675,3665,10824
20241111,133300,85311292500,3670,3675,3675,3670,4568
20241111,133200,85294520830,3675,3670,3675,3665,8486
20241111,133100,85263375700,3670,3670,3675,3665,11192
20241111,133000,85222323245,3665,3665,3675,3665,10071
20241111,132900,85185343240,3675,3665,3675,3660,10130
20241111,132800,85148207100,3665,3670,3670,3660,7944
20241111,132700,85119088970,3670,3660,3675,3655,26206
20241111,132600,85023015485,3660,3650,3665,3650,15025
20241111,132500,84968099935,3650,3665,3665,3650,49383
20241111,132400,84787548220,3665,3665,3670,3665,18314
20241111,132300,84720427090,3670,3670,3670,3665,8602
20241111,132200,84688877130,3670,3680,3680,3670,11410
20241111,132100,84646989300,3680,3670,3680,3665,16403
20241111,132000,84586768260,3670,3665,3670,3655,16818
20241111,131900,84525146215,3660,3660,3670,3650,47135
20241111,131800,84352540525,3660,3660,3665,3650,61609
20241111,131700,84127272375,3660,3675,3675,3655,36253
20241111,131600,83994487300,3675,3680,3690,3660,55861
20241111,131500,83789745595,3680,3700,3700,3680,15333
20241111,131400,83733247315,3700,3700,3710,3665,60741
20241111,131300,83509356760,3700,3695,3700,3695,7800
20241111,131200,83480505360,3695,3710,3710,3695,38863
20241111,131100,83336602235,3710,3695,3710,3690,30893
20241111,131000,83222297375,3695,3700,3710,3695,52293
20241111,130900,83028813740,3695,3685,3700,3680,21184
20241111,130800,82950641290,3685,3670,3685,3670,21701
20241111,130700,82870854725,3670,3665,3675,3665,17007
20241111,130600,82808472765,3665,3665,3675,3660,44619
20241111,130500,82644936940,3665,3665,3670,3660,22344
20241111,130400,82562996840,3665,3660,3670,3660,12542
20241111,130300,82517029625,3665,3665,3670,3655,29780
20241111,130200,82408017740,3660,3660,3675,3650,84083
20241111,130100,82100515685,3655,3675,3680,3655,55720
20241111,130000,81896375565,3670,3675,3680,3665,71247
20241111,125900,81634903755,3670,3695,3695,3670,53148
20241111,125800,81439379285,3690,3695,3700,3685,26042
20241111,125700,81343245270,3695,3700,3710,3695,19646
20241111,125600,81270590505,3710,3690,3710,3690,38654
20241111,125500,81127831920,3690,3710,3710,3690,29844
20241111,125400,81017449605,3705,3705,3715,3700,17131
20241111,125300,80953897735,3710,3715,3725,3695,52044
20241111,125200,80761057335,3720,3715,3720,3710,9668
20241111,125100,80725152150,3715,3710,3715,3705,19873
20241111,125000,80651437535,3700,3685,3710,3680,40374
20241111,124900,80502143875,3685,3675,3690,3675,66082
20241111,124800,80259155490,3675,3695,3700,3675,107808
20241111,124700,79861797325,3695,3705,3705,3690,107819
20241111,124600,79463012555,3705,3705,3710,3700,139722
20241111,124500,78945772535,3710,3710,3715,3705,72338
20241111,124400,78677536780,3715,3715,3720,3710,41752
20241111,124300,78522588240,3715,3715,3720,3715,34947
20241111,124200,78392752095,3720,3725,3730,3715,54573
20241111,124100,78189735320,3730,3725,3730,3725,10078
20241111,124000,78152185785,3730,3730,3735,3720,28558
20241111,123900,78045736700,3735,3730,3735,3730,36259
20241111,123800,77910448410,3730,3730,3735,3730,6012
20241111,123700,77887997050,3730,3730,3735,3730,8319
20241111,123600,77856965680,3730,3735,3735,3730,4164
20241111,123500,77841431675,3735,3740,3740,3730,8305
20241111,123400,77810414415,3735,3735,3745,3735,7785
20241111,123300,77781330780,3735,3745,3750,3735,43176
20241111,123200,77619657110,3745,3730,3745,3725,54919
20241111,123100,77414202815,3735,3735,3735,3720,82477
20241111,123000,77106828335,3735,3745,3750,3735,37920
20241111,122900,76964987505,3745,3745,3750,3740,23789
20241111,122800,76875908055,3745,3745,3750,3745,7512
20241111,122700,76847762530,3750,3745,3750,3740,47616
20241111,122600,76669603560,3750,3745,3750,3745,6725
20241111,122500,76644386015,3745,3745,3750,3745,6131
20241111,122400,76621418425,3750,3745,3750,3745,6851
20241111,122300,76595760235,3750,3745,3750,3745,7528
20241111,122200,76567558355,3745,3745,3750,3745,7764
20241111,122100,76538471840,3750,3745,3755,3745,13102
20241111,122000,76489361845,3750,3740,3750,3740,11379
20241111,121900,76446716615,3740,3745,3745,3735,13478
20241111,121800,76396307065,3745,3745,3750,3740,18936
20241111,121700,76325399390,3750,3750,3755,3750,10027
20241111,121600,76287794585,3755,3755,3760,3750,17739
20241111,121500,76221214660,3755,3765,3765,3755,64587
20241111,121400,75978540410,3765,3770,3770,3760,39998
20241111,121300,75827860230,3770,3770,3770,3760,72563
20241111,121200,75554656555,3765,3760,3770,3755,47634
20241111,121100,75375344760,3760,3760,3760,3750,41061
20241111,121000,75221119285,3755,3755,3760,3750,29945
20241111,120900,75108666460,3750,3750,3755,3745,24199
20241111,120800,75017875020,3750,3745,3750,3740,24889
20241111,120700,74924590035,3740,3735,3745,3735,7364
20241111,120600,74897030325,3735,3735,3745,3730,24529
20241111,120500,74805353065,3735,3740,3740,3730,7235
20241111,120400,74778324855,3735,3735,3740,3735,3620
20241111,120300,74764797065,3735,3745,3745,3735,21656
20241111,120200,74683839475,3745,3740,3745,3740,3349
20241111,120100,74671299800,3740,3745,3750,3740,18198
20241111,120000,74603145140,3745,3740,3750,3735,9732
20241111,115900,74566726950,3735,3735,3740,3735,4984
20241111,115800,74548107565,3740,3740,3740,3735,4992
20241111,115700,74529460380,3740,3740,3740,3735,4571
20241111,115600,74512380190,3735,3735,3740,3735,12891
20241111,115500,74464220385,3730,3735,3740,3730,23617
20241111,115400,74376021415,3740,3740,3745,3735,19915
20241111,115300,74301589420,3735,3735,3735,3730,10240
20241111,115200,74263358125,3735,3740,3740,3730,11730
20241111,115100,74219576565,3740,3735,3745,3735,10520
20241111,115000,74180242200,3735,3745,3750,3735,58760
20241111,114900,73960431190,3745,3740,3745,3740,22118
20241111,114800,73877619590,3745,3730,3745,3730,21729
20241111,114700,73796364650,3730,3730,3730,3725,8512
20241111,114600,73764648330,3725,3725,3730,3720,12354
20241111,114500,73718670465,3725,3720,3730,3715,8435
20241111,114400,73687279305,3720,3730,3735,3715,65871
20241111,114300,73442283545,3730,3730,3735,3730,4240
20241111,114200,73426468285,3730,3735,3735,3730,2978
20241111,114100,73415356675,3730,3730,3740,3730,6591
20241111,114000,73390760290,3730,3725,3730,3720,11980
20241111,113900,73346132155,3725,3725,3730,3720,26021
20241111,113800,73249199045,3730,3730,3730,3725,10236
20241111,113700,73211058425,3730,3740,3740,3730,31031
20241111,113600,73095223835,3735,3740,3740,3730,5932
20241111,113500,73073063475,3740,3735,3740,3730,12643
20241111,113400,73025843095,3735,3745,3745,3730,52598
20241111,113300,72829266415,3745,3755,3760,3745,60588
20241111,113200,72601807555,3755,3755,3760,3750,30201
20241111,113100,72488449990,3755,3745,3760,3745,31779
20241111,113000,72369076355,3745,3740,3745,3740,9175
20241111,112900,72334729025,3735,3735,3745,3730,12966
20241111,112800,72286284025,3740,3735,3745,3735,13641
20241111,112700,72235300905,3735,3735,3740,3730,11260
20241111,112600,72193242870,3735,3720,3735,3720,10803
20241111,112500,72152984495,3720,3725,3725,3720,9394
20241111,112400,72118002870,3725,3730,3730,3720,20282
20241111,112300,72042467315,3725,3725,3730,3720,10953
20241111,112200,72001670780,3720,3720,3725,3715,16306
20241111,112100,71941043625,3715,3725,3730,3715,53500
20241111,112000,71741956910,3725,3725,3730,3720,19139
20241111,111900,71670686970,3730,3730,3730,3725,65382
20241111,111800,71427101735,3725,3720,3730,3715,25920
20241111,111700,71330634515,3720,3720,3720,3715,32547
20241111,111600,71209648460,3720,3715,3725,3715,21666
20241111,111500,71129086630,3715,3720,3725,3710,54661
20241111,111400,70925926665,3720,3720,3730,3715,73035
20241111,111300,70654369670,3725,3735,3740,3720,42275
20241111,111200,70496711275,3735,3725,3740,3725,49942
20241111,111100,70310221545,3730,3730,3735,3725,47117
20241111,111000,70134648510,3730,3740,3740,3730,75333
20241111,110900,69853548840,3735,3735,3740,3730,41690
20241111,110800,69697818390,3735,3735,3740,3730,40698
20241111,110700,69545821800,3735,3745,3750,3735,57980
20241111,110600,69328957205,3750,3750,3755,3740,45374
20241111,110500,69158970510,3750,3750,3755,3745,30017
20241111,110400,69046395640,3755,3750,3760,3750,32044
20241111,110300,68926102340,3755,3740,3760,3740,36224
20241111,110200,68790294445,3740,3750,3755,3740,46633
20241111,110100,68615645385,3745,3775,3780,3745,113078
20241111,110000,68190984610,3780,3765,3780,3760,70560
20241111,105900,67924783020,3770,3765,3775,3760,63497
20241111,105800,67685341510,3770,3765,3770,3750,101938
20241111,105700,67301982125,3770,3760,3785,3760,141455
20241111,105600,66768573545,3765,3800,3805,3760,190703
20241111,105500,66047397310,3810,3825,3825,3795,156770
20241111,105400,65450378160,3825,3840,3840,3815,120879
20241111,105300,64987894980,3835,3845,3850,3835,96376
20241111,105200,64617672750,3850,3855,3855,3845,125278
20241111,105100,64135559285,3855,3860,3870,3845,171500
20241111,105000,63473921435,3860,3855,3865,3830,273578
20241111,104900,62421477765,3860,3830,3870,3820,434536
20241111,104800,60750212630,3825,3780,3835,3780,234652
20241111,104700,59854748080,3780,3780,3785,3775,44300
20241111,104600,59687349805,3780,3785,3790,3775,32006
20241111,104500,59566252965,3790,3800,3805,3785,114424
20241111,104400,59131627955,3805,3775,3805,3770,235642
20241111,104300,58238361815,3775,3775,3780,3770,21671
20241111,104200,58156594480,3775,3770,3780,3770,68004
20241111,104100,57899935005,3765,3770,3770,3765,27164
20241111,104000,57797587175,3765,3775,3780,3765,93395
20241111,103900,57444985100,3775,3740,3775,3740,96123
20241111,103800,57083473265,3740,3750,3750,3740,23498
20241111,103700,56995536145,3750,3740,3750,3735,34809
20241111,103600,56865327075,3745,3750,3750,3740,51371
20241111,103500,56672832905,3750,3735,3750,3730,27411
20241111,103400,56570145540,3740,3730,3750,3725,68688
20241111,103300,56313278810,3725,3720,3735,3715,26228
20241111,103200,56215592725,3720,3720,3725,3715,27416
20241111,103100,56113601915,3725,3725,3730,3715,17378
20241111,103000,56048915770,3725,3715,3730,3710,64096
20241111,102900,55810450785,3720,3720,3725,3715,13358
20241111,102800,55760772935,3725,3725,3725,3715,16092
20241111,102700,55700901875,3720,3720,3730,3720,17894
20241111,102600,55634288290,3725,3730,3730,3720,29920
20241111,102500,55522844800,3725,3730,3730,3725,13094
20241111,102400,55474030300,3730,3725,3730,3720,10075
20241111,102300,55436506140,3720,3715,3725,3715,24030
20241111,102200,55347093885,3720,3710,3720,3705,29655
20241111,102100,55236975585,3705,3710,3710,3705,17920
20241111,102000,55170527155,3710,3705,3715,3700,51416
20241111,101900,54979998215,3705,3705,3710,3700,60259
20241111,101800,54756819450,3705,3720,3725,3705,73174
20241111,101700,54485121725,3720,3725,3730,3720,24091
20241111,101600,54395420595,3725,3730,3740,3725,19140
20241111,101500,54324039800,3730,3735,3745,3720,25113
20241111,101400,54230384850,3730,3735,3735,3725,9776
20241111,101300,54193926835,3740,3730,3740,3715,25877
20241111,101200,54097430280,3730,3735,3735,3720,31043
20241111,101100,53981801415,3730,3745,3745,3725,35985
20241111,101000,53847427850,3745,3755,3755,3740,25769
20241111,100900,53750840845,3755,3745,3755,3745,30003
20241111,100800,53638273515,3750,3755,3755,3730,16493
20241111,100700,53576543265,3750,3725,3755,3720,62708
20241111,100600,53342198380,3730,3735,3740,3725,28240
20241111,100500,53236761475,3735,3730,3740,3725,33578
20241111,100400,53111451920,3730,3735,3740,3730,123982
20241111,100300,52648891015,3730,3710,3735,3710,36232
20241111,100200,52514201745,3715,3705,3725,3700,77577
20241111,100100,52226322605,3705,3735,3740,3700,171076
20241111,100000,51591632150,3735,3710,3740,3710,90453
20241111,095900,51254957230,3710,3730,3735,3710,171314
20241111,095800,50617586865,3730,3745,3750,3730,93075
20241111,095700,50269418185,3745,3765,3770,3740,170121
20241111,095600,49631623230,3765,3775,3775,3765,38411
20241111,095500,49486810850,3770,3765,3775,3755,75489
20241111,095400,49202552820,3765,3755,3770,3750,61613
20241111,095300,48971049170,3755,3760,3765,3755,58471
20241111,095200,48751385405,3765,3795,3800,3755,48710
20241111,095100,48567636150,3795,3800,3805,3770,174950
20241111,095000,47904723440,3800,3790,3805,3790,85150
20241111,094900,47581440470,3790,3805,3810,3785,98649
20241111,094800,47206761105,3805,3785,3810,3780,118752
20241111,094700,46755867585,3785,3790,3805,3775,96991
20241111,094600,46387971300,3790,3760,3805,3760,156061
20241111,094500,45796382195,3760,3735,3795,3735,120958
20241111,094400,45340278130,3735,3755,3755,3735,106296
20241111,094300,44941920780,3755,3770,3775,3750,115883
20241111,094200,44506279710,3775,3760,3780,3760,67333
20241111,094100,44252614745,3765,3770,3770,3760,29542
20241111,094000,44141395495,3770,3785,3795,3755,114336
20241111,093900,43710882820,3785,3790,3800,3750,168241
20241111,093800,43076086040,3785,3790,3795,3775,80861
20241111,093700,42770226140,3790,3805,3810,3785,154181
20241111,093600,42184841025,3805,3790,3810,3785,219122
20241111,093500,41352773745,3795,3760,3800,3755,157004
20241111,093400,40759799375,3765,3775,3775,3755,96303
20241111,093300,40396978380,3765,3750,3775,3735,98826
20241111,093200,40025924615,3755,3725,3760,3715,157029
20241111,093100,39438838730,3730,3755,3765,3725,313632
20241111,093000,38263457115,3750,3775,3785,3750,258211
20241111,092900,37291384220,3775,3810,3815,3775,165884
20241111,092800,36662856425,3810,3780,3820,3775,303005
20241111,092700,35512576795,3780,3785,3790,3755,349804
20241111,092600,34191790265,3790,3855,3865,3785,400288
20241111,092500,32663113515,3850,3885,3890,3840,619804
20241111,092400,30268147545,3885,3795,3900,3795,1281524
20241111,092300,25324200425,3800,3800,3800,3765,573520
20241111,092200,23149500565,3800,3775,3800,3725,410920
20241111,092100,21598485165,3775,3705,3780,3700,324534
20241111,092000,20382278280,3705,3695,3710,3690,50788
20241111,091900,20194431390,3690,3700,3700,3690,69730
20241111,091800,19936908055,3695,3720,3720,3690,109945
20241111,091700,19529526530,3720,3730,3735,3695,213942
20241111,091600,18735488165,3730,3715,3735,3715,164620
20241111,091500,18122824570,3715,3700,3725,3685,103861
20241111,091400,17737663260,3695,3685,3700,3680,112203
20241111,091300,17324141305,3685,3685,3705,3685,108616
20241111,091200,16923403230,3685,3705,3705,3685,130657
20241111,091100,16440925955,3700,3710,3735,3690,221736
20241111,091000,15619507840,3710,3715,3720,3695,176994
20241111,090900,14963899740,3710,3765,3780,3705,380058
20241111,090800,13540375965,3765,3730,3770,3725,313027
20241111,090700,12366672080,3725,3730,3735,3700,224081
20241111,090600,11533110310,3730,3690,3740,3680,259056
20241111,090500,10571930880,3690,3690,3705,3650,343502
20241111,090400,9309470025,3685,3710,3720,3685,227627
20241111,090300,8467402810,3720,3705,3725,3685,279429
20241111,090200,7432444690,3705,3735,3735,3685,393938
20241111,090100,5974634565,3735,3745,3780,3680,836087
20241111,090000,2863752890,3740,3700,3745,3680,772802