stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205100,230403059630,3745,3745,3745,3745,431706
20241115,205000,230403059630,3745,3745,3745,3745,0
20241115,204900,230403059630,3745,3745,3745,3745,0
20241115,204800,230403059630,3745,3745,3745,3745,0
20241115,204700,230403059630,3745,3745,3745,3745,0
20241115,204600,230403059630,3745,3745,3745,3745,0
20241115,204500,230403059630,3745,3745,3745,3745,0
20241115,204400,230403059630,3745,3745,3745,3745,0
20241115,204300,230403059630,3745,3745,3745,3745,0
20241115,204200,230403059630,3745,3745,3745,3745,0
20241115,204100,230403059630,3745,3745,3745,3745,0
20241115,204000,230403059630,3745,3745,3745,3745,0
20241115,203900,230403059630,3745,3745,3745,3745,0
20241115,203800,230403059630,3745,3745,3745,3745,0
20241115,203700,230403059630,3745,3745,3745,3745,0
20241115,203600,230403059630,3745,3745,3745,3745,0
20241115,203500,230403059630,3745,3745,3745,3745,0
20241115,203400,230403059630,3745,3745,3745,3745,0
20241115,203300,230403059630,3745,3745,3745,3745,0
20241115,203200,230403059630,3745,3745,3745,3745,0
20241115,203100,230403059630,3745,3745,3745,3745,0
20241115,203000,230403059630,3745,3745,3745,3745,0
20241115,202900,230403059630,3745,3745,3745,3745,0
20241115,202800,230403059630,3745,3745,3745,3745,0
20241115,202700,230403059630,3745,3745,3745,3745,0
20241115,202600,230403059630,3745,3745,3745,3745,0
20241115,202500,230403059630,3745,3745,3745,3745,0
20241115,202400,230403059630,3745,3745,3745,3745,0
20241115,202300,230403059630,3745,3745,3745,3745,0
20241115,202200,230403059630,3745,3745,3745,3745,0
20241115,202100,230403059630,3745,3745,3745,3745,431706
20241115,202000,230403059630,3745,3745,3745,3745,0
20241115,201900,230403059630,3745,3745,3745,3745,0
20241115,201800,230403059630,3745,3745,3745,3745,0
20241115,201700,230403059630,3745,3745,3745,3745,0
20241115,201600,230403059630,3745,3745,3745,3745,0
20241115,201500,230403059630,3745,3745,3745,3745,0
20241115,201400,230403059630,3745,3745,3745,3745,0
20241115,201300,230403059630,3745,3745,3745,3745,0
20241115,201200,230403059630,3745,3745,3745,3745,0
20241115,201100,230403059630,3745,3745,3745,3745,0
20241115,201000,230403059630,3745,3745,3745,3745,0
20241115,200900,230403059630,3745,3745,3745,3745,0
20241115,200800,230403059630,3745,3745,3745,3745,0
20241115,200700,230403059630,3745,3745,3745,3745,0
20241115,200600,230403059630,3745,3745,3745,3745,0
20241115,200500,230403059630,3745,3745,3745,3745,0
20241115,200400,230403059630,3745,3745,3745,3745,0
20241115,200300,230403059630,3745,3745,3745,3745,0
20241115,200200,230403059630,3745,3745,3745,3745,0
20241115,200100,230403059630,3745,3745,3745,3745,0
20241115,200000,230403059630,3745,3745,3745,3745,0
20241115,195900,230403059630,3745,3745,3745,3745,0
20241115,195800,230403059630,3745,3745,3745,3745,0
20241115,195700,230403059630,3745,3745,3745,3745,0
20241115,195600,230403059630,3745,3745,3745,3745,0
20241115,195500,230403059630,3745,3745,3745,3745,0
20241115,195400,230403059630,3745,3745,3745,3745,0
20241115,195300,230403059630,3745,3745,3745,3745,0
20241115,195200,230403059630,3745,3745,3745,3745,0
20241115,195100,230403059630,3745,3745,3745,3745,431706
20241115,195000,230403059630,3745,3745,3745,3745,0
20241115,194900,230403059630,3745,3745,3745,3745,0
20241115,194800,230403059630,3745,3745,3745,3745,0
20241115,194700,230403059630,3745,3745,3745,3745,0
20241115,194600,230403059630,3745,3745,3745,3745,0
20241115,194500,230403059630,3745,3745,3745,3745,0
20241115,194400,230403059630,3745,3745,3745,3745,0
20241115,194300,230403059630,3745,3745,3745,3745,0
20241115,194200,230403059630,3745,3745,3745,3745,0
20241115,194100,230403059630,3745,3745,3745,3745,0
20241115,194000,230403059630,3745,3745,3745,3745,0
20241115,193900,230403059630,3745,3745,3745,3745,0
20241115,193800,230403059630,3745,3745,3745,3745,0
20241115,193700,230403059630,3745,3745,3745,3745,0
20241115,193600,230403059630,3745,3745,3745,3745,0
20241115,193500,230403059630,3745,3745,3745,3745,0
20241115,193400,230403059630,3745,3745,3745,3745,0
20241115,193300,230403059630,3745,3745,3745,3745,0
20241115,193200,230403059630,3745,3745,3745,3745,0
20241115,193100,230403059630,3745,3745,3745,3745,0
20241115,193000,230403059630,3745,3745,3745,3745,0
20241115,192900,230403059630,3745,3745,3745,3745,0
20241115,192800,230403059630,3745,3745,3745,3745,0
20241115,192700,230403059630,3745,3745,3745,3745,0
20241115,192600,230403059630,3745,3745,3745,3745,0
20241115,192500,230403059630,3745,3745,3745,3745,0
20241115,192400,230403059630,3745,3745,3745,3745,0
20241115,192300,230403059630,3745,3745,3745,3745,0
20241115,192200,230403059630,3745,3745,3745,3745,0
20241115,192100,230403059630,3745,3745,3745,3745,431706
20241115,192000,230403059630,3745,3745,3745,3745,0
20241115,191900,230403059630,3745,3745,3745,3745,0
20241115,191800,230403059630,3745,3745,3745,3745,0
20241115,191700,230403059630,3745,3745,3745,3745,0
20241115,191600,230403059630,3745,3745,3745,3745,0
20241115,191500,230403059630,3745,3745,3745,3745,0
20241115,191400,230403059630,3745,3745,3745,3745,0
20241115,191300,230403059630,3745,3745,3745,3745,0
20241115,191200,230403059630,3745,3745,3745,3745,0
20241115,191100,230403059630,3745,3745,3745,3745,0
20241115,191000,230403059630,3745,3745,3745,3745,0
20241115,190900,230403059630,3745,3745,3745,3745,0
20241115,190800,230403059630,3745,3745,3745,3745,0
20241115,190700,230403059630,3745,3745,3745,3745,0
20241115,190600,230403059630,3745,3745,3745,3745,0
20241115,190500,230403059630,3745,3745,3745,3745,0
20241115,190400,230403059630,3745,3745,3745,3745,0
20241115,190300,230403059630,3745,3745,3745,3745,0
20241115,190200,230403059630,3745,3745,3745,3745,0
20241115,190100,230403059630,3745,3745,3745,3745,0
20241115,190000,230403059630,3745,3745,3745,3745,0
20241115,185900,230403059630,3745,3745,3745,3745,0
20241115,185800,230403059630,3745,3745,3745,3745,0
20241115,185700,230403059630,3745,3745,3745,3745,0
20241115,185600,230403059630,3745,3745,3745,3745,0
20241115,185500,230403059630,3745,3745,3745,3745,0
20241115,185400,230403059630,3745,3745,3745,3745,0
20241115,185300,230403059630,3745,3745,3745,3745,0
20241115,185200,230403059630,3745,3745,3745,3745,0
20241115,185100,230403059630,3745,3745,3745,3745,431706
20241115,185000,230403059630,3745,3745,3745,3745,0
20241115,184900,230403059630,3745,3745,3745,3745,0
20241115,184800,230403059630,3745,3745,3745,3745,0
20241115,184700,230403059630,3745,3745,3745,3745,0
20241115,184600,230403059630,3745,3745,3745,3745,0
20241115,184500,230403059630,3745,3745,3745,3745,0
20241115,184400,230403059630,3745,3745,3745,3745,0
20241115,184300,230403059630,3745,3745,3745,3745,0
20241115,184200,230403059630,3745,3745,3745,3745,0
20241115,184100,230403059630,3745,3745,3745,3745,0
20241115,184000,230403059630,3745,3745,3745,3745,0
20241115,183900,230403059630,3745,3745,3745,3745,0
20241115,183800,230403059630,3745,3745,3745,3745,0
20241115,183700,230403059630,3745,3745,3745,3745,0
20241115,183600,230403059630,3745,3745,3745,3745,0
20241115,183500,230403059630,3745,3745,3745,3745,0
20241115,183400,230403059630,3745,3745,3745,3745,0
20241115,183300,230403059630,3745,3745,3745,3745,0
20241115,183200,230403059630,3745,3745,3745,3745,0
20241115,183100,230403059630,3745,3745,3745,3745,0
20241115,183000,230403059630,3745,3745,3745,3745,0
20241115,182900,230403059630,3745,3745,3745,3745,0
20241115,182800,230403059630,3745,3745,3745,3745,0
20241115,182700,230403059630,3745,3745,3745,3745,0
20241115,182600,230403059630,3745,3745,3745,3745,0
20241115,182500,230403059630,3745,3745,3745,3745,0
20241115,182400,230403059630,3745,3745,3745,3745,0
20241115,182300,230403059630,3745,3745,3745,3745,0
20241115,182200,230403059630,3745,3745,3745,3745,0
20241115,182100,230403059630,3745,3745,3745,3745,431706
20241115,182000,230403059630,3745,3745,3745,3745,0
20241115,181900,230403059630,3745,3745,3745,3745,0
20241115,181800,230403059630,3745,3745,3745,3745,0
20241115,181700,230403059630,3745,3745,3745,3745,0
20241115,181600,230403059630,3745,3745,3745,3745,0
20241115,181500,230403059630,3745,3745,3745,3745,0
20241115,181400,230403059630,3745,3745,3745,3745,0
20241115,181300,230403059630,3745,3745,3745,3745,0
20241115,181200,230403059630,3745,3745,3745,3745,0
20241115,181100,230403059630,3745,3745,3745,3745,0
20241115,181000,230403059630,3745,3745,3745,3745,0
20241115,180900,230403059630,3745,3745,3745,3745,0
20241115,180800,230403059630,3745,3745,3745,3745,0
20241115,180700,230403059630,3745,3745,3745,3745,0
20241115,180600,230403059630,3745,3745,3745,3745,0
20241115,180500,230403059630,3745,3745,3745,3745,0
20241115,180400,230403059630,3745,3745,3745,3745,0
20241115,180300,230403059630,3745,3745,3745,3745,0
20241115,180200,230403059630,3745,3745,3745,3745,0
20241115,180100,230403059630,3745,3745,3745,3745,0
20241115,180000,230403059630,3745,3745,3745,3745,0
20241115,175900,230403059630,3745,3745,3745,3745,0
20241115,175800,230403059630,3745,3745,3745,3745,0
20241115,175700,230403059630,3745,3745,3745,3745,0
20241115,175600,230403059630,3745,3745,3745,3745,0
20241115,175500,230403059630,3745,3745,3745,3745,0
20241115,175400,230403059630,3745,3745,3745,3745,0
20241115,175300,230403059630,3745,3745,3745,3745,0
20241115,175200,230403059630,3745,3745,3745,3745,0
20241115,175100,230403059630,3745,3745,3745,3745,431706
20241115,175000,230403059630,3745,3745,3745,3745,0
20241115,174900,230403059630,3745,3745,3745,3745,0
20241115,174800,230403059630,3745,3745,3745,3745,0
20241115,174700,230403059630,3745,3745,3745,3745,0
20241115,174600,230403059630,3745,3745,3745,3745,0
20241115,174500,230403059630,3745,3745,3745,3745,0
20241115,174400,230403059630,3745,3745,3745,3745,0
20241115,174300,230403059630,3745,3745,3745,3745,0
20241115,174200,230403059630,3745,3745,3745,3745,0
20241115,174100,230403059630,3745,3745,3745,3745,0
20241115,174000,230403059630,3745,3745,3745,3745,0
20241115,173900,230403059630,3745,3745,3745,3745,0
20241115,173800,230403059630,3745,3745,3745,3745,0
20241115,173700,230403059630,3745,3745,3745,3745,0
20241115,173600,230403059630,3745,3745,3745,3745,0
20241115,173500,230403059630,3745,3745,3745,3745,0
20241115,173400,230403059630,3745,3745,3745,3745,0
20241115,173300,230403059630,3745,3745,3745,3745,0
20241115,173200,230403059630,3745,3745,3745,3745,0
20241115,173100,230403059630,3745,3745,3745,3745,0
20241115,173000,230403059630,3745,3745,3745,3745,0
20241115,172900,230403059630,3745,3745,3745,3745,0
20241115,172800,230403059630,3745,3745,3745,3745,0
20241115,172700,230403059630,3745,3745,3745,3745,0
20241115,172600,230403059630,3745,3745,3745,3745,0
20241115,172500,230403059630,3745,3745,3745,3745,0
20241115,172400,230403059630,3745,3745,3745,3745,0
20241115,172300,230403059630,3745,3745,3745,3745,0
20241115,172200,230403059630,3745,3745,3745,3745,0
20241115,172100,230403059630,3745,3745,3745,3745,431706
20241115,172000,230403059630,3745,3745,3745,3745,0
20241115,171900,230403059630,3745,3745,3745,3745,0
20241115,171800,230403059630,3745,3745,3745,3745,0
20241115,171700,230403059630,3745,3745,3745,3745,0
20241115,171600,230403059630,3745,3745,3745,3745,0
20241115,171500,230403059630,3745,3745,3745,3745,0
20241115,171400,230403059630,3745,3745,3745,3745,0
20241115,171300,230403059630,3745,3745,3745,3745,0
20241115,171200,230403059630,3745,3745,3745,3745,0
20241115,171100,230403059630,3745,3745,3745,3745,0
20241115,171000,230403059630,3745,3745,3745,3745,0
20241115,170900,230403059630,3745,3745,3745,3745,0
20241115,170800,230403059630,3745,3745,3745,3745,0
20241115,170700,230403059630,3745,3745,3745,3745,0
20241115,170600,230403059630,3745,3745,3745,3745,0
20241115,170500,230403059630,3745,3745,3745,3745,0
20241115,170400,230403059630,3745,3745,3745,3745,0
20241115,170300,230403059630,3745,3745,3745,3745,0
20241115,170200,230403059630,3745,3745,3745,3745,0
20241115,170100,230403059630,3745,3745,3745,3745,0
20241115,170000,230403059630,3745,3745,3745,3745,0
20241115,165900,230403059630,3745,3745,3745,3745,0
20241115,165800,230403059630,3745,3745,3745,3745,0
20241115,165700,230403059630,3745,3745,3745,3745,0
20241115,165600,230403059630,3745,3745,3745,3745,0
20241115,165500,230403059630,3745,3745,3745,3745,0
20241115,165400,230403059630,3745,3745,3745,3745,0
20241115,165300,230403059630,3745,3745,3745,3745,0
20241115,165200,230403059630,3745,3745,3745,3745,0
20241115,165100,230403059630,3745,3745,3745,3745,431706
20241115,165000,230403059630,3745,3745,3745,3745,0
20241115,164900,230403059630,3745,3745,3745,3745,0
20241115,164800,230403059630,3745,3745,3745,3745,0
20241115,164700,230403059630,3745,3745,3745,3745,0
20241115,164600,230403059630,3745,3745,3745,3745,0
20241115,164500,230403059630,3745,3745,3745,3745,0
20241115,164400,230403059630,3745,3745,3745,3745,0
20241115,164300,230403059630,3745,3745,3745,3745,0
20241115,164200,230403059630,3745,3745,3745,3745,0
20241115,164100,230403059630,3745,3745,3745,3745,0
20241115,164000,230403059630,3745,3745,3745,3745,0
20241115,163900,230403059630,3745,3745,3745,3745,0
20241115,163800,230403059630,3745,3745,3745,3745,0
20241115,163700,230403059630,3745,3745,3745,3745,0
20241115,163600,230403059630,3745,3745,3745,3745,0
20241115,163500,230403059630,3745,3745,3745,3745,0
20241115,163400,230403059630,3745,3745,3745,3745,0
20241115,163300,230403059630,3745,3745,3745,3745,0
20241115,163200,230403059630,3745,3745,3745,3745,0
20241115,163100,230403059630,3745,3745,3745,3745,0
20241115,163000,230403059630,3745,3745,3745,3745,0
20241115,162900,230403059630,3745,3745,3745,3745,0
20241115,162800,230403059630,3745,3745,3745,3745,0
20241115,162700,230403059630,3745,3745,3745,3745,0
20241115,162600,230403059630,3745,3745,3745,3745,0
20241115,162500,230403059630,3745,3745,3745,3745,0
20241115,162400,230403059630,3745,3745,3745,3745,0
20241115,162300,230403059630,3745,3745,3745,3745,0
20241115,162200,230403059630,3745,3745,3745,3745,0
20241115,162100,230403059630,3745,3745,3745,3745,431706
20241115,162000,230403059630,3745,3745,3745,3745,0
20241115,161900,230403059630,3745,3745,3745,3745,0
20241115,161800,230403059630,3745,3745,3745,3745,0
20241115,161700,230403059630,3745,3745,3745,3745,0
20241115,161600,230403059630,3745,3745,3745,3745,0
20241115,161500,230403059630,3745,3745,3745,3745,0
20241115,161400,230403059630,3745,3745,3745,3745,0
20241115,161300,230403059630,3745,3745,3745,3745,0
20241115,161200,230403059630,3745,3745,3745,3745,0
20241115,161100,230403059630,3745,3745,3745,3745,0
20241115,161000,230403059630,3745,3745,3745,3745,0
20241115,160900,230403059630,3745,3745,3745,3745,0
20241115,160800,230403059630,3745,3745,3745,3745,0
20241115,160700,230403059630,3745,3745,3745,3745,0
20241115,160600,230403059630,3745,3745,3745,3745,0
20241115,160500,230403059630,3745,3745,3745,3745,0
20241115,160400,230403059630,3745,3745,3745,3745,0
20241115,160300,230403059630,3745,3745,3745,3745,0
20241115,160200,230403059630,3745,3745,3745,3745,0
20241115,160100,230403059630,3745,3745,3745,3745,0
20241115,160000,230403059630,3745,3745,3745,3745,0
20241115,155900,230403059630,3745,3745,3745,3745,0
20241115,155800,230403059630,3745,3745,3745,3745,0
20241115,155700,230403059630,3745,3745,3745,3745,0
20241115,155600,230403059630,3745,3745,3745,3745,0
20241115,155500,230403059630,3745,3745,3745,3745,0
20241115,155400,230403059630,3745,3745,3745,3745,0
20241115,155300,230403059630,3745,3745,3745,3745,0
20241115,155200,230403059630,3745,3745,3745,3745,0
20241115,155100,230403059630,3745,3745,3745,3745,431706
20241115,155000,230403059630,3745,3745,3745,3745,0
20241115,154900,230403059630,3745,3745,3745,3745,0
20241115,154800,230403059630,3745,3745,3745,3745,0
20241115,154700,230403059630,3745,3745,3745,3745,0
20241115,154600,230403059630,3745,3745,3745,3745,0
20241115,154500,230403059630,3745,3745,3745,3745,0
20241115,154400,230403059630,3745,3745,3745,3745,0
20241115,154300,230403059630,3745,3745,3745,3745,0
20241115,154200,230403059630,3745,3745,3745,3745,0
20241115,154100,230403059630,3745,3745,3745,3745,0
20241115,154000,230403059630,3745,3745,3745,3745,0
20241115,153900,230403059630,3745,3745,3745,3745,0
20241115,153800,230403059630,3745,3745,3745,3745,0
20241115,153700,230403059630,3745,3745,3745,3745,0
20241115,153600,230403059630,3745,3745,3745,3745,0
20241115,153500,230403059630,3745,3745,3745,3745,0
20241115,153400,230403059630,3745,3745,3745,3745,0
20241115,153300,230403059630,3745,3745,3745,3745,0
20241115,153200,230403059630,3745,3745,3745,3745,0
20241115,153100,230403059630,3745,3745,3745,3745,0
20241115,153000,230403059630,3745,3745,3745,3745,431706
20241115,152900,228786320660,3790,3790,3790,3790,0
20241115,152800,228786320660,3790,3790,3790,3790,0
20241115,152700,228786320660,3790,3790,3790,3790,0
20241115,152600,228786320660,3790,3790,3790,3790,0
20241115,152500,228786320660,3790,3790,3790,3790,0
20241115,152400,228786320660,3790,3790,3790,3790,0
20241115,152300,228786320660,3790,3790,3790,3790,0
20241115,152200,228786320660,3790,3790,3790,3790,0
20241115,152100,228786320660,3790,3790,3790,3790,0
20241115,152000,228786320660,3790,3790,3790,3790,0
20241115,151900,228786320660,3790,3775,3795,3775,347260
20241115,151800,227471172995,3775,3765,3775,3760,188124
20241115,151700,226761664230,3760,3760,3765,3755,112083
20241115,151600,226340245745,3755,3755,3770,3750,155426
20241115,151500,225755555325,3750,3725,3755,3720,143136
20241115,151400,225220510575,3725,3730,3735,3685,320653
20241115,151300,224032261600,3730,3755,3760,3725,135538
20241115,151200,223525520100,3750,3750,3760,3745,162294
20241115,151100,222916019115,3745,3735,3755,3735,174133
20241115,151000,222263543325,3740,3735,3750,3725,133668
20241115,150900,221763695100,3725,3725,3735,3710,251573
20241115,150800,220827167190,3715,3780,3780,3655,710551
20241115,150700,218184393285,3780,3805,3815,3775,112745
20241115,150600,217756842730,3805,3780,3815,3770,269142
20241115,150500,216735078760,3780,3785,3790,3760,78097
20241115,150400,216440499690,3790,3770,3795,3765,142023
20241115,150300,215902999685,3770,3770,3775,3755,160960
20241115,150200,215297326140,3765,3790,3790,3755,300211
20241115,150100,214166022855,3785,3795,3800,3785,128274
20241115,150000,213679935080,3795,3805,3810,3795,83006
20241115,145900,213364461390,3810,3795,3815,3795,95563
20241115,145800,213000418180,3795,3790,3810,3785,127119
20241115,145700,212517669155,3795,3805,3825,3780,264320
20241115,145600,211513162230,3810,3830,3845,3800,233841
20241115,145500,210619243400,3830,3855,3855,3825,137451
20241115,145400,210091625085,3855,3860,3870,3845,133964
20241115,145300,209575450610,3860,3865,3880,3845,244595
20241115,145200,208630395715,3865,3855,3875,3855,314931
20241115,145100,207412440155,3860,3825,3860,3825,334849
20241115,145000,206124674025,3825,3810,3830,3805,116339
20241115,144900,205680212550,3805,3810,3820,3805,46183
20241115,144800,205504102835,3815,3825,3825,3810,42174
20241115,144700,205343116055,3825,3820,3825,3820,43171
20241115,144600,205178162570,3820,3825,3830,3815,67991
20241115,144500,204918200760,3830,3820,3830,3815,83395
20241115,144400,204599482505,3815,3815,3820,3810,31036
20241115,144300,204481096575,3810,3810,3815,3800,55337
20241115,144200,204270442730,3805,3825,3825,3805,77610
20241115,144100,203974274725,3825,3800,3830,3800,100889
20241115,144000,203588894005,3800,3790,3800,3780,123037
20241115,143900,203122438060,3790,3770,3800,3755,125341
20241115,143800,202648465550,3760,3815,3815,3760,231300
20241115,143700,201771383160,3815,3810,3815,3800,43473
20241115,143600,201605862790,3810,3810,3810,3795,105547
20241115,143500,201204633795,3810,3830,3830,3810,91898
20241115,143400,200853888410,3825,3830,3835,3825,36636
20241115,143300,200713639310,3830,3830,3830,3820,40203
20241115,143200,200559805145,3830,3820,3835,3820,90570
20241115,143100,200212960790,3820,3820,3825,3815,30136
20241115,143000,200097863215,3815,3820,3825,3810,45392
20241115,142900,199924602285,3815,3815,3825,3810,70069
20241115,142800,199657150375,3810,3820,3820,3810,43552
20241115,142700,199491002475,3815,3815,3820,3815,32334
20241115,142600,199367562135,3815,3815,3820,3805,75376
20241115,142500,199080233065,3815,3805,3815,3805,59805
20241115,142400,198852329305,3805,3790,3810,3790,63109
20241115,142300,198612580090,3790,3805,3820,3790,147189
20241115,142200,198053083055,3805,3815,3820,3785,252803
20241115,142100,197091889635,3815,3835,3840,3815,74965
20241115,142000,196804921465,3835,3840,3840,3815,171130
20241115,141900,196150339775,3840,3830,3840,3810,148536
20241115,141800,195582342555,3830,3850,3855,3830,138645
20241115,141700,195049978345,3855,3855,3860,3850,94363
20241115,141600,194686166830,3855,3860,3870,3855,149199
20241115,141500,194109778470,3860,3855,3860,3845,105114
20241115,141400,193704799145,3855,3855,3860,3840,133206
20241115,141300,193191771635,3855,3830,3870,3825,527789
20241115,141200,191159329205,3825,3840,3840,3820,97395
20241115,141100,190785923850,3840,3820,3840,3810,220715
20241115,141000,189941623380,3815,3805,3820,3805,76310
20241115,140900,189650502160,3805,3815,3820,3805,151388
20241115,140800,189072892620,3815,3790,3815,3790,152071
20241115,140700,188494287290,3795,3795,3800,3790,24782
20241115,140600,188400276450,3800,3805,3805,3795,29896
20241115,140500,188286627770,3800,3795,3805,3785,42286
20241115,140400,188125956535,3795,3805,3805,3785,42455
20241115,140300,187964799115,3805,3800,3810,3795,121582
20241115,140200,187502215450,3795,3795,3800,3775,94195
20241115,140100,187145406485,3790,3790,3795,3785,33821
20241115,140000,187017268575,3785,3795,3795,3785,52027
20241115,135900,186820152710,3795,3790,3805,3790,69578
20241115,135800,186556050325,3790,3800,3810,3790,209255
20241115,135700,185761109490,3800,3780,3800,3775,201296
20241115,135600,184998120960,3780,3765,3780,3760,71919
20241115,135500,184726779820,3765,3770,3770,3755,28412
20241115,135400,184619962145,3770,3765,3775,3750,64183
20241115,135300,184378236615,3760,3760,3765,3745,20963
20241115,135200,184299504060,3760,3765,3770,3730,95480
20241115,135100,183941310445,3765,3750,3770,3740,68698
20241115,135000,183683518630,3750,3750,3755,3740,62871
20241115,134900,183448109430,3745,3755,3760,3745,43626
20241115,134800,183284444170,3745,3765,3770,3745,65322
20241115,134700,183039086615,3765,3770,3780,3765,44109
20241115,134600,182872795280,3770,3780,3785,3765,58264
20241115,134500,182652771640,3780,3760,3780,3740,143274
20241115,134400,182113573200,3760,3765,3775,3760,51176
20241115,134300,181920867660,3765,3770,3775,3760,52702
20241115,134200,181722326485,3770,3770,3775,3760,74072
20241115,134100,181443031150,3770,3750,3780,3735,167055
20241115,134000,180814938435,3745,3755,3760,3745,100236
20241115,133900,180438718055,3755,3720,3755,3715,123713
20241115,133800,179975956615,3715,3740,3745,3710,189196
20241115,133700,179270470520,3740,3780,3785,3705,410092
20241115,133600,177735193685,3775,3795,3800,3775,137676
20241115,133500,177214612410,3795,3800,3810,3790,63818
20241115,133400,176972280050,3800,3830,3830,3800,126574
20241115,133300,176489409645,3825,3810,3830,3805,160012
20241115,133200,175878502260,3810,3795,3815,3790,120265
20241115,133100,175421357310,3795,3795,3800,3785,72786
20241115,133000,175145242570,3795,3785,3795,3775,92430
20241115,132900,174795559810,3780,3765,3785,3765,51405
20241115,132800,174601478190,3765,3780,3785,3765,50080
20241115,132700,174412528705,3780,3770,3785,3765,89350
20241115,132600,174075226065,3770,3775,3775,3755,100338
20241115,132500,173697543290,3770,3785,3795,3760,157141
20241115,132400,173103917925,3780,3785,3790,3780,65187
20241115,132300,172857241100,3785,3790,3795,3785,63258
20241115,132200,172617489395,3790,3785,3800,3780,69159
20241115,132100,172355413520,3785,3765,3790,3765,124127
20241115,132000,171886269405,3765,3800,3800,3765,297681
20241115,131900,170760904850,3800,3815,3815,3795,82351
20241115,131800,170447527480,3815,3825,3825,3810,39189
20241115,131700,170297940300,3825,3805,3825,3800,101546
20241115,131600,169910891850,3810,3810,3810,3790,174150
20241115,131500,169249206040,3805,3830,3830,3805,66089
20241115,131400,168996900455,3825,3825,3830,3820,67191
20241115,131300,168739996005,3820,3815,3835,3810,117652
20241115,131200,168290046035,3810,3825,3830,3805,70555
20241115,131100,168020699245,3830,3800,3830,3795,172588
20241115,131000,167362862115,3805,3810,3815,3800,93737
20241115,130900,167006049785,3810,3805,3815,3800,85864
20241115,130800,166679072460,3800,3810,3810,3795,108189
20241115,130700,166267722380,3805,3795,3820,3795,119148
20241115,130600,165814000700,3800,3830,3835,3790,288024
20241115,130500,164718034875,3835,3835,3840,3820,162764
20241115,130400,164094519315,3840,3845,3850,3830,170829
20241115,130300,163438476370,3845,3845,3845,3820,230847
20241115,130200,162553769160,3840,3835,3850,3830,307629
20241115,130100,161371595525,3835,3845,3845,3825,370590
20241115,130000,159951235450,3845,3790,3855,3785,916206
20241115,125900,156448076815,3790,3785,3795,3775,183044
20241115,125800,155755301230,3790,3770,3795,3770,280273
20241115,125700,154694978650,3775,3765,3775,3760,176037
20241115,125600,154031571500,3765,3735,3765,3730,124945
20241115,125500,153563579310,3735,3745,3750,3730,60440
20241115,125400,153337462720,3745,3745,3750,3740,84280
20241115,125300,153021875855,3745,3750,3755,3745,137579
20241115,125200,152506089310,3745,3745,3765,3730,361539
20241115,125100,151150150470,3750,3735,3750,3735,102819
20241115,125000,150765001960,3740,3735,3750,3735,101848
20241115,124900,150383757010,3740,3730,3740,3725,98779
20241115,124800,150015521565,3730,3750,3750,3725,122681
20241115,124700,149556587970,3745,3740,3750,3735,217801
20241115,124600,148741019210,3740,3715,3740,3705,155414
20241115,124500,148162072165,3715,3715,3720,3700,161237
20241115,124400,147563486005,3715,3720,3725,3710,55211
20241115,124300,147358188930,3720,3715,3720,3700,96960
20241115,124200,146998600295,3710,3710,3730,3705,132067
20241115,124100,146507990630,3710,3730,3730,3700,198363
20241115,124000,145771478320,3730,3735,3770,3705,642786
20241115,123900,143366227115,3735,3735,3745,3730,209957
20241115,123800,142581363115,3735,3710,3745,3710,469579
20241115,123700,140828433170,3715,3720,3725,3705,277731
20241115,123600,139797050580,3720,3680,3725,3675,561779
20241115,123500,137715987985,3680,3665,3680,3665,152847
20241115,123400,137154343620,3665,3625,3670,3620,188248
20241115,123300,136466880510,3630,3625,3640,3625,45956
20241115,123200,136299925795,3625,3630,3630,3620,41238
20241115,123100,136150367485,3625,3610,3635,3610,51791
20241115,123000,135962598750,3615,3605,3620,3605,30969
20241115,122900,135850818545,3605,3605,3615,3605,27155
20241115,122800,135752851615,3605,3600,3610,3595,51832
20241115,122700,135566243850,3600,3605,3610,3600,39012
20241115,122600,135425654110,3605,3610,3610,3600,36888
20241115,122500,135292658050,3610,3610,3610,3600,32235
20241115,122400,135176386520,3605,3605,3615,3590,75314
20241115,122300,134905384155,3600,3605,3610,3590,66695
20241115,122200,134665389640,3605,3605,3610,3600,33936
20241115,122100,134543062605,3600,3605,3615,3600,80318
20241115,122000,134253786390,3610,3600,3625,3600,53979
20241115,121900,134058790025,3600,3635,3635,3595,151506
20241115,121800,133511968360,3635,3660,3665,3630,74689
20241115,121700,133239309050,3660,3645,3665,3645,69321
20241115,121600,132985748345,3645,3645,3660,3640,146249
20241115,121500,132451963660,3650,3650,3650,3630,84353
20241115,121400,132144525240,3645,3595,3655,3575,409599
20241115,121300,130664834885,3600,3595,3610,3590,173121
20241115,121200,130041719415,3595,3625,3630,3595,263313
20241115,121100,129091688340,3630,3640,3640,3625,39447
20241115,121000,128948432890,3635,3650,3655,3635,55601
20241115,120900,128745956175,3650,3635,3650,3630,42718
20241115,120800,128590577835,3640,3640,3650,3630,40748
20241115,120700,128442314290,3630,3635,3645,3625,107614
20241115,120600,128051246455,3640,3655,3655,3635,67306
20241115,120500,127805865015,3655,3655,3665,3650,69923
20241115,120400,127550224595,3660,3630,3660,3630,88831
20241115,120300,127226347235,3630,3645,3650,3630,91732
20241115,120200,126892625130,3650,3670,3670,3635,156102
20241115,120100,126322967375,3665,3685,3690,3660,124926
20241115,120000,125864136935,3685,3690,3705,3675,158097
20241115,115900,125280159225,3685,3680,3690,3675,86470
20241115,115800,124961538525,3680,3685,3690,3670,120590
20241115,115700,124517810430,3685,3680,3690,3675,87144
20241115,115600,124196675400,3675,3700,3705,3675,235697
20241115,115500,123326465395,3700,3685,3700,3680,250713
20241115,115400,122400163405,3685,3660,3685,3645,240003
20241115,115300,121520160730,3665,3665,3665,3655,52138
20241115,115200,121329207655,3665,3670,3675,3660,193036
20241115,115100,120620674465,3670,3630,3670,3625,190960
20241115,115000,119923240670,3630,3635,3640,3625,58489
20241115,114900,119710787750,3635,3640,3645,3635,46468
20241115,114800,119541704960,3635,3625,3655,3625,134444
20241115,114700,119051936450,3625,3630,3635,3620,50958
20241115,114600,118866925740,3635,3630,3640,3625,35509
20241115,114500,118737911210,3630,3625,3635,3615,87612
20241115,114400,118420380985,3625,3610,3630,3610,44672
20241115,114300,118258762325,3610,3610,3615,3605,62865
20241115,114200,118031950990,3610,3640,3645,3610,79279
20241115,114100,117744310150,3635,3620,3645,3610,89126
20241115,114000,117420652170,3620,3635,3640,3620,53511
20241115,113900,117226486825,3635,3640,3645,3630,40639
20241115,113800,117078768860,3640,3650,3655,3640,66210
20241115,113700,116837346340,3650,3630,3660,3630,162659
20241115,113600,116243675225,3635,3615,3645,3615,59707
20241115,113500,116026882305,3615,3625,3625,3605,56109
20241115,113400,115824046585,3625,3620,3635,3610,78209
20241115,113300,115540866430,3620,3645,3650,3620,121790
20241115,113200,115097676740,3645,3650,3655,3635,158883
20241115,113100,114518767855,3650,3640,3665,3635,230427
20241115,113000,113677568325,3635,3610,3655,3600,318588
20241115,112900,112519065420,3610,3590,3620,3580,120623
20241115,112800,112084474960,3585,3580,3590,3570,79890
20241115,112700,111798586570,3580,3595,3595,3575,92308
20241115,112600,111467917750,3595,3580,3605,3575,100896
20241115,112500,111105733480,3580,3600,3600,3555,254286
20241115,112400,110196904705,3600,3615,3615,3580,185443
20241115,112300,109529285630,3610,3625,3625,3610,78800
20241115,112200,109244416715,3620,3640,3645,3615,144054
20241115,112100,108721586970,3640,3610,3640,3610,109654
20241115,112000,108323935655,3615,3650,3650,3605,205959
20241115,111900,107576802480,3650,3610,3650,3605,305209
20241115,111800,106470092525,3610,3585,3610,3560,319359
20241115,111700,105327504815,3585,3570,3600,3565,138754
20241115,111600,104830428420,3570,3600,3600,3570,198421
20241115,111500,104119806390,3595,3610,3625,3590,179971
20241115,111400,103470379030,3610,3580,3640,3575,392225
20241115,111300,102052729370,3585,3600,3600,3575,275316
20241115,111200,101064976790,3600,3630,3630,3585,423612
20241115,111100,99538930500,3620,3650,3655,3620,189664
20241115,111000,98849230255,3650,3660,3670,3610,359084
20241115,110900,97543102425,3660,3675,3675,3640,320810
20241115,110800,96371864510,3675,3690,3695,3655,181780
20241115,110700,95704445380,3685,3695,3715,3685,494609
20241115,110600,93873940985,3695,3665,3695,3640,442699
20241115,110500,92253408555,3660,3695,3700,3650,351068
20241115,110400,90964511755,3695,3670,3710,3665,330244
20241115,110300,89744510480,3670,3715,3715,3655,580652
20241115,110200,87602638725,3700,3725,3750,3700,878304
20241115,110100,84325540660,3725,3680,3740,3660,1336842
20241115,110000,79374683155,3690,3645,3690,3635,825056
20241115,105900,76359250615,3545,3545,3545,3545,0
20241115,105800,76359250615,3545,3540,3550,3525,427935
20241115,105700,74843596915,3540,3525,3550,3520,532141
20241115,105600,72960733980,3525,3485,3530,3480,321948
20241115,105500,71830439135,3495,3500,3505,3480,175061
20241115,105400,71218283910,3500,3485,3500,3470,113844
20241115,105300,70820821115,3485,3480,3500,3475,179003
20241115,105200,70197177290,3480,3495,3505,3465,221447
20241115,105100,69425599280,3505,3515,3520,3490,236667
20241115,105000,68597760960,3515,3470,3520,3465,818688
20241115,104900,65736940980,3470,3470,3475,3445,201177
20241115,104800,65040879605,3465,3435,3470,3425,296959
20241115,104700,64016460960,3435,3425,3435,3425,129668
20241115,104600,63571773120,3430,3435,3445,3425,256175
20241115,104500,62691855750,3435,3405,3435,3400,286875
20241115,104400,61710024690,3400,3405,3420,3395,196618
20241115,104300,61039452090,3415,3370,3420,3365,188727
20241115,104200,60398705790,3365,3420,3425,3365,321739
20241115,104100,59309332575,3420,3410,3435,3405,185775
20241115,104000,58674457870,3410,3440,3450,3400,200869
20241115,103900,57986823970,3440,3440,3450,3430,195698
20241115,103800,57313357900,3435,3425,3440,3415,190368
20241115,103700,56661088795,3425,3455,3460,3415,363585
20241115,103600,55410803410,3455,3425,3465,3415,545147
20241115,103500,53532825950,3425,3355,3430,3350,503493
20241115,103400,51821122695,3355,3355,3365,3345,72151
20241115,103300,51579114725,3355,3335,3365,3330,118391
20241115,103200,51182896340,3335,3365,3370,3325,275578
20241115,103100,50261356250,3365,3385,3390,3350,202057
20241115,103000,49580140150,3385,3360,3390,3350,137409
20241115,102900,49116551050,3360,3345,3380,3345,136068
20241115,102800,48658976910,3345,3360,3380,3345,208258
20241115,102700,47958193620,3360,3390,3395,3340,268176
20241115,102600,47056181260,3390,3405,3415,3370,434927
20241115,102500,45579925610,3410,3355,3415,3340,878970
20241115,102400,42606063860,3355,3320,3355,3320,215979
20241115,102300,41884471550,3320,3350,3355,3315,220961
20241115,102200,41146384220,3350,3305,3350,3300,356647
20241115,102100,39959455880,3310,3270,3310,3270,171685
20241115,102000,39393360825,3275,3275,3295,3250,302749
20241115,101900,38403640390,3275,3295,3310,3275,206277
20241115,101800,37725050080,3300,3345,3350,3290,190301
20241115,101700,37094521840,3345,3335,3365,3325,263223
20241115,101600,36214021710,3335,3290,3340,3290,181019
20241115,101500,35613412195,3290,3315,3320,3290,162578
20241115,101400,35075968110,3315,3290,3325,3280,344686
20241115,101300,33937062905,3290,3340,3350,3280,618609
20241115,101200,31886904380,3340,3365,3375,3325,493405
20241115,101100,30234777730,3365,3315,3370,3275,578164
20241115,101000,28313388855,3295,3270,3335,3265,858352
20241115,100900,25476388980,3270,3250,3270,3215,479703
20241115,100800,23919193420,3250,3230,3250,3205,325113
20241115,100700,22869418965,3230,3170,3235,3165,283467
20241115,100600,21959861940,3165,3195,3200,3165,208559
20241115,100500,21297828750,3200,3205,3215,3160,273869
20241115,100400,20425054005,3210,3150,3220,3145,408829
20241115,100300,19119769615,3150,3230,3245,3150,871923
20241115,100200,16327519240,3205,3205,3205,3205,0
20241115,100100,16327519240,3205,3195,3205,3195,79775
20241115,100000,16072112785,3200,3145,3200,3140,702629
20241115,095900,13849016385,3145,3090,3150,3085,249102
20241115,095800,13071712165,3090,3115,3120,3070,305020
20241115,095700,12128593515,3120,3095,3150,3090,555172
20241115,095600,10392606610,3095,3060,3110,3050,394721
20241115,095500,9174341030,3055,3045,3060,3035,115787
20241115,095400,8821213295,3045,3030,3050,3025,139084
20241115,095300,8398577415,3035,3025,3035,3010,38365
20241115,095200,8282733645,3030,3035,3045,3015,114105
20241115,095100,7936716700,3035,3015,3035,3010,56391
20241115,095000,7766181895,3015,3025,3025,3010,60940
20241115,094900,7582357880,3025,3025,3030,3020,61704
20241115,094800,7395702900,3025,3000,3025,3000,42709
20241115,094700,7266985295,3000,2975,3010,2975,57135
20241115,094600,7095725595,2975,2995,3000,2970,42228
20241115,094500,6969539900,2990,2990,3005,2990,67039
20241115,094400,6768471605,2995,2980,2995,2975,41056
20241115,094300,6646065705,2980,2970,2980,2965,28535
20241115,094200,6561094255,2970,2955,2975,2950,43349
20241115,094100,6432563860,2950,2950,2955,2945,10170
20241115,094000,6402543610,2945,2935,2950,2935,14490
20241115,093900,6359896485,2930,2945,2945,2930,18386
20241115,093800,6305920175,2940,2955,2960,2940,14583
20241115,093700,6262980685,2960,2955,2960,2945,15532
20241115,093600,6217123585,2955,2955,2965,2950,20709
20241115,093500,6155904855,2965,2930,2965,2930,25722
20241115,093400,6080102495,2940,2930,2940,2925,20603
20241115,093300,6019721010,2935,2945,2945,2930,14013
20241115,093200,5978616690,2945,2935,2945,2925,27110
20241115,093100,5899062700,2930,2925,2950,2920,17140
20241115,093000,5848808315,2935,2950,2955,2925,43933
20241115,092900,5719858770,2950,2955,2960,2940,24819
20241115,092800,5646739000,2955,2950,2960,2945,16304
20241115,092700,5598608095,2950,2960,2970,2945,54588
20241115,092600,5437439085,2960,2960,2965,2950,19481
20241115,092500,5379836595,2965,3015,3015,2960,68890
20241115,092400,5174017080,3015,2990,3015,2985,85950
20241115,092300,4916296185,2990,2985,2990,2980,40294
20241115,092200,4795970040,2985,2980,2985,2970,44411
20241115,092100,4663697920,2980,2985,2985,2970,18786
20241115,092000,4607744030,2980,2965,2985,2960,42902
20241115,091900,4480335715,2960,2965,2965,2945,12742
20241115,091800,4442722295,2965,2950,2975,2935,58111
20241115,091700,4270837735,2960,2970,2975,2945,32015
20241115,091600,4176098720,2970,2965,2975,2955,34649
20241115,091500,4073338780,2965,2970,2970,2960,57846
20241115,091400,3901844695,2970,2935,2970,2935,82870
20241115,091300,3656993110,2950,2920,2950,2910,53876
20241115,091200,3498813095,2920,2880,2925,2865,110956
20241115,091100,3177431040,2890,2885,2920,2880,73374
20241115,091000,2964068465,2880,2915,2915,2860,242391
20241115,090900,2264161845,2910,2925,2940,2910,70962
20241115,090800,2056940155,2925,2955,2955,2920,33777
20241115,090700,1958018090,2935,2930,2960,2925,52103
20241115,090600,1804619480,2930,2925,2940,2910,75788
20241115,090500,1583087590,2930,2950,2950,2910,117717
20241115,090400,1239253665,2935,2965,2970,2925,61746
20241115,090300,1057667275,2965,2950,2965,2940,53850
20241115,090200,898507180,2955,2955,2960,2940,63786
20241115,090100,710292735,2960,2925,2970,2915,81685
20241115,090000,469122265,2915,2915,2945,2910,158324