stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,211700,16449397770,3065,3065,3065,3065,50241
20241106,211600,16449397770,3065,3065,3065,3065,0
20241106,211500,16449397770,3065,3065,3065,3065,0
20241106,211400,16449397770,3065,3065,3065,3065,0
20241106,211300,16449397770,3065,3065,3065,3065,0
20241106,211200,16449397770,3065,3065,3065,3065,0
20241106,211100,16449397770,3065,3065,3065,3065,0
20241106,211000,16449397770,3065,3065,3065,3065,0
20241106,210900,16449397770,3065,3065,3065,3065,0
20241106,210800,16449397770,3065,3065,3065,3065,0
20241106,210700,16449397770,3065,3065,3065,3065,0
20241106,210600,16449397770,3065,3065,3065,3065,0
20241106,210500,16449397770,3065,3065,3065,3065,0
20241106,210400,16449397770,3065,3065,3065,3065,0
20241106,210300,16449397770,3065,3065,3065,3065,0
20241106,210200,16449397770,3065,3065,3065,3065,0
20241106,210100,16449397770,3065,3065,3065,3065,0
20241106,210000,16449397770,3065,3065,3065,3065,0
20241106,205900,16449397770,3065,3065,3065,3065,0
20241106,205800,16449397770,3065,3065,3065,3065,0
20241106,205700,16449397770,3065,3065,3065,3065,0
20241106,205600,16449397770,3065,3065,3065,3065,0
20241106,205500,16449397770,3065,3065,3065,3065,0
20241106,205400,16449397770,3065,3065,3065,3065,0
20241106,205300,16449397770,3065,3065,3065,3065,0
20241106,205200,16449397770,3065,3065,3065,3065,0
20241106,205100,16449397770,3065,3065,3065,3065,0
20241106,205000,16449397770,3065,3065,3065,3065,0
20241106,204900,16449397770,3065,3065,3065,3065,0
20241106,204800,16449397770,3065,3065,3065,3065,0
20241106,204700,16449397770,3065,3065,3065,3065,50241
20241106,204600,16449397770,3065,3065,3065,3065,0
20241106,204500,16449397770,3065,3065,3065,3065,0
20241106,204400,16449397770,3065,3065,3065,3065,0
20241106,204300,16449397770,3065,3065,3065,3065,0
20241106,204200,16449397770,3065,3065,3065,3065,0
20241106,204100,16449397770,3065,3065,3065,3065,0
20241106,204000,16449397770,3065,3065,3065,3065,0
20241106,203900,16449397770,3065,3065,3065,3065,0
20241106,203800,16449397770,3065,3065,3065,3065,0
20241106,203700,16449397770,3065,3065,3065,3065,0
20241106,203600,16449397770,3065,3065,3065,3065,0
20241106,203500,16449397770,3065,3065,3065,3065,0
20241106,203400,16449397770,3065,3065,3065,3065,0
20241106,203300,16449397770,3065,3065,3065,3065,0
20241106,203200,16449397770,3065,3065,3065,3065,0
20241106,203100,16449397770,3065,3065,3065,3065,0
20241106,203000,16449397770,3065,3065,3065,3065,0
20241106,202900,16449397770,3065,3065,3065,3065,0
20241106,202800,16449397770,3065,3065,3065,3065,0
20241106,202700,16449397770,3065,3065,3065,3065,0
20241106,202600,16449397770,3065,3065,3065,3065,0
20241106,202500,16449397770,3065,3065,3065,3065,0
20241106,202400,16449397770,3065,3065,3065,3065,0
20241106,202300,16449397770,3065,3065,3065,3065,0
20241106,202200,16449397770,3065,3065,3065,3065,0
20241106,202100,16449397770,3065,3065,3065,3065,0
20241106,202000,16449397770,3065,3065,3065,3065,0
20241106,201900,16449397770,3065,3065,3065,3065,0
20241106,201800,16449397770,3065,3065,3065,3065,0
20241106,201700,16449397770,3065,3065,3065,3065,50241
20241106,201600,16449397770,3065,3065,3065,3065,0
20241106,201500,16449397770,3065,3065,3065,3065,0
20241106,201400,16449397770,3065,3065,3065,3065,0
20241106,201300,16449397770,3065,3065,3065,3065,0
20241106,201200,16449397770,3065,3065,3065,3065,0
20241106,201100,16449397770,3065,3065,3065,3065,0
20241106,201000,16449397770,3065,3065,3065,3065,0
20241106,200900,16449397770,3065,3065,3065,3065,0
20241106,200800,16449397770,3065,3065,3065,3065,0
20241106,200700,16449397770,3065,3065,3065,3065,0
20241106,200600,16449397770,3065,3065,3065,3065,0
20241106,200500,16449397770,3065,3065,3065,3065,0
20241106,200400,16449397770,3065,3065,3065,3065,0
20241106,200300,16449397770,3065,3065,3065,3065,0
20241106,200200,16449397770,3065,3065,3065,3065,0
20241106,200100,16449397770,3065,3065,3065,3065,0
20241106,200000,16449397770,3065,3065,3065,3065,0
20241106,195900,16449397770,3065,3065,3065,3065,0
20241106,195800,16449397770,3065,3065,3065,3065,0
20241106,195700,16449397770,3065,3065,3065,3065,0
20241106,195600,16449397770,3065,3065,3065,3065,0
20241106,195500,16449397770,3065,3065,3065,3065,0
20241106,195400,16449397770,3065,3065,3065,3065,0
20241106,195300,16449397770,3065,3065,3065,3065,0
20241106,195200,16449397770,3065,3065,3065,3065,0
20241106,195100,16449397770,3065,3065,3065,3065,0
20241106,195000,16449397770,3065,3065,3065,3065,0
20241106,194900,16449397770,3065,3065,3065,3065,0
20241106,194800,16449397770,3065,3065,3065,3065,0
20241106,194700,16449397770,3065,3065,3065,3065,50241
20241106,194600,16449397770,3065,3065,3065,3065,0
20241106,194500,16449397770,3065,3065,3065,3065,0
20241106,194400,16449397770,3065,3065,3065,3065,0
20241106,194300,16449397770,3065,3065,3065,3065,0
20241106,194200,16449397770,3065,3065,3065,3065,0
20241106,194100,16449397770,3065,3065,3065,3065,0
20241106,194000,16449397770,3065,3065,3065,3065,0
20241106,193900,16449397770,3065,3065,3065,3065,0
20241106,193800,16449397770,3065,3065,3065,3065,0
20241106,193700,16449397770,3065,3065,3065,3065,0
20241106,193600,16449397770,3065,3065,3065,3065,0
20241106,193500,16449397770,3065,3065,3065,3065,0
20241106,193400,16449397770,3065,3065,3065,3065,0
20241106,193300,16449397770,3065,3065,3065,3065,0
20241106,193200,16449397770,3065,3065,3065,3065,0
20241106,193100,16449397770,3065,3065,3065,3065,0
20241106,193000,16449397770,3065,3065,3065,3065,0
20241106,192900,16449397770,3065,3065,3065,3065,0
20241106,192800,16449397770,3065,3065,3065,3065,0
20241106,192700,16449397770,3065,3065,3065,3065,0
20241106,192600,16449397770,3065,3065,3065,3065,0
20241106,192500,16449397770,3065,3065,3065,3065,0
20241106,192400,16449397770,3065,3065,3065,3065,0
20241106,192300,16449397770,3065,3065,3065,3065,0
20241106,192200,16449397770,3065,3065,3065,3065,0
20241106,192100,16449397770,3065,3065,3065,3065,0
20241106,192000,16449397770,3065,3065,3065,3065,0
20241106,191900,16449397770,3065,3065,3065,3065,0
20241106,191800,16449397770,3065,3065,3065,3065,0
20241106,191700,16449397770,3065,3065,3065,3065,50241
20241106,191600,16449397770,3065,3065,3065,3065,0
20241106,191500,16449397770,3065,3065,3065,3065,0
20241106,191400,16449397770,3065,3065,3065,3065,0
20241106,191300,16449397770,3065,3065,3065,3065,0
20241106,191200,16449397770,3065,3065,3065,3065,0
20241106,191100,16449397770,3065,3065,3065,3065,0
20241106,191000,16449397770,3065,3065,3065,3065,0
20241106,190900,16449397770,3065,3065,3065,3065,0
20241106,190800,16449397770,3065,3065,3065,3065,0
20241106,190700,16449397770,3065,3065,3065,3065,0
20241106,190600,16449397770,3065,3065,3065,3065,0
20241106,190500,16449397770,3065,3065,3065,3065,0
20241106,190400,16449397770,3065,3065,3065,3065,0
20241106,190300,16449397770,3065,3065,3065,3065,0
20241106,190200,16449397770,3065,3065,3065,3065,0
20241106,190100,16449397770,3065,3065,3065,3065,0
20241106,190000,16449397770,3065,3065,3065,3065,0
20241106,185900,16449397770,3065,3065,3065,3065,0
20241106,185800,16449397770,3065,3065,3065,3065,0
20241106,185700,16449397770,3065,3065,3065,3065,0
20241106,185600,16449397770,3065,3065,3065,3065,0
20241106,185500,16449397770,3065,3065,3065,3065,0
20241106,185400,16449397770,3065,3065,3065,3065,0
20241106,185300,16449397770,3065,3065,3065,3065,0
20241106,185200,16449397770,3065,3065,3065,3065,0
20241106,185100,16449397770,3065,3065,3065,3065,0
20241106,185000,16449397770,3065,3065,3065,3065,0
20241106,184900,16449397770,3065,3065,3065,3065,0
20241106,184800,16449397770,3065,3065,3065,3065,0
20241106,184700,16449397770,3065,3065,3065,3065,50241
20241106,184600,16449397770,3065,3065,3065,3065,0
20241106,184500,16449397770,3065,3065,3065,3065,0
20241106,184400,16449397770,3065,3065,3065,3065,0
20241106,184300,16449397770,3065,3065,3065,3065,0
20241106,184200,16449397770,3065,3065,3065,3065,0
20241106,184100,16449397770,3065,3065,3065,3065,0
20241106,184000,16449397770,3065,3065,3065,3065,0
20241106,183900,16449397770,3065,3065,3065,3065,0
20241106,183800,16449397770,3065,3065,3065,3065,0
20241106,183700,16449397770,3065,3065,3065,3065,0
20241106,183600,16449397770,3065,3065,3065,3065,0
20241106,183500,16449397770,3065,3065,3065,3065,0
20241106,183400,16449397770,3065,3065,3065,3065,0
20241106,183300,16449397770,3065,3065,3065,3065,0
20241106,183200,16449397770,3065,3065,3065,3065,0
20241106,183100,16449397770,3065,3065,3065,3065,0
20241106,183000,16449397770,3065,3065,3065,3065,0
20241106,182900,16449397770,3065,3065,3065,3065,0
20241106,182800,16449397770,3065,3065,3065,3065,0
20241106,182700,16449397770,3065,3065,3065,3065,0
20241106,182600,16449397770,3065,3065,3065,3065,0
20241106,182500,16449397770,3065,3065,3065,3065,0
20241106,182400,16449397770,3065,3065,3065,3065,0
20241106,182300,16449397770,3065,3065,3065,3065,0
20241106,182200,16449397770,3065,3065,3065,3065,0
20241106,182100,16449397770,3065,3065,3065,3065,0
20241106,182000,16449397770,3065,3065,3065,3065,0
20241106,181900,16449397770,3065,3065,3065,3065,0
20241106,181800,16449397770,3065,3065,3065,3065,0
20241106,181700,16449397770,3065,3065,3065,3065,50241
20241106,181600,16449397770,3065,3065,3065,3065,0
20241106,181500,16449397770,3065,3065,3065,3065,0
20241106,181400,16449397770,3065,3065,3065,3065,0
20241106,181300,16449397770,3065,3065,3065,3065,0
20241106,181200,16449397770,3065,3065,3065,3065,0
20241106,181100,16449397770,3065,3065,3065,3065,0
20241106,181000,16449397770,3065,3065,3065,3065,0
20241106,180900,16449397770,3065,3065,3065,3065,0
20241106,180800,16449397770,3065,3065,3065,3065,0
20241106,180700,16449397770,3065,3065,3065,3065,0
20241106,180600,16449397770,3065,3065,3065,3065,0
20241106,180500,16449397770,3065,3065,3065,3065,0
20241106,180400,16449397770,3065,3065,3065,3065,0
20241106,180300,16449397770,3065,3065,3065,3065,0
20241106,180200,16449397770,3065,3065,3065,3065,0
20241106,180100,16449397770,3065,3065,3065,3065,0
20241106,180000,16449397770,3065,3065,3065,3065,0
20241106,175900,16449397770,3065,3065,3065,3065,0
20241106,175800,16449397770,3065,3065,3065,3065,0
20241106,175700,16449397770,3065,3065,3065,3065,0
20241106,175600,16449397770,3065,3065,3065,3065,0
20241106,175500,16449397770,3065,3065,3065,3065,0
20241106,175400,16449397770,3065,3065,3065,3065,0
20241106,175300,16449397770,3065,3065,3065,3065,0
20241106,175200,16449397770,3065,3065,3065,3065,0
20241106,175100,16449397770,3065,3065,3065,3065,0
20241106,175000,16449397770,3065,3065,3065,3065,0
20241106,174900,16449397770,3065,3065,3065,3065,0
20241106,174800,16449397770,3065,3065,3065,3065,0
20241106,174700,16449397770,3065,3065,3065,3065,50241
20241106,174600,16449397770,3065,3065,3065,3065,0
20241106,174500,16449397770,3065,3065,3065,3065,0
20241106,174400,16449397770,3065,3065,3065,3065,0
20241106,174300,16449397770,3065,3065,3065,3065,0
20241106,174200,16449397770,3065,3065,3065,3065,0
20241106,174100,16449397770,3065,3065,3065,3065,0
20241106,174000,16449397770,3065,3065,3065,3065,0
20241106,173900,16449397770,3065,3065,3065,3065,0
20241106,173800,16449397770,3065,3065,3065,3065,0
20241106,173700,16449397770,3065,3065,3065,3065,0
20241106,173600,16449397770,3065,3065,3065,3065,0
20241106,173500,16449397770,3065,3065,3065,3065,0
20241106,173400,16449397770,3065,3065,3065,3065,0
20241106,173300,16449397770,3065,3065,3065,3065,0
20241106,173200,16449397770,3065,3065,3065,3065,0
20241106,173100,16449397770,3065,3065,3065,3065,0
20241106,173000,16449397770,3065,3065,3065,3065,0
20241106,172900,16449397770,3065,3065,3065,3065,0
20241106,172800,16449397770,3065,3065,3065,3065,0
20241106,172700,16449397770,3065,3065,3065,3065,0
20241106,172600,16449397770,3065,3065,3065,3065,0
20241106,172500,16449397770,3065,3065,3065,3065,0
20241106,172400,16449397770,3065,3065,3065,3065,0
20241106,172300,16449397770,3065,3065,3065,3065,0
20241106,172200,16449397770,3065,3065,3065,3065,0
20241106,172100,16449397770,3065,3065,3065,3065,0
20241106,172000,16449397770,3065,3065,3065,3065,0
20241106,171900,16449397770,3065,3065,3065,3065,0
20241106,171800,16449397770,3065,3065,3065,3065,0
20241106,171700,16449397770,3065,3065,3065,3065,50241
20241106,171600,16449397770,3065,3065,3065,3065,0
20241106,171500,16449397770,3065,3065,3065,3065,0
20241106,171400,16449397770,3065,3065,3065,3065,0
20241106,171300,16449397770,3065,3065,3065,3065,0
20241106,171200,16449397770,3065,3065,3065,3065,0
20241106,171100,16449397770,3065,3065,3065,3065,0
20241106,171000,16449397770,3065,3065,3065,3065,0
20241106,170900,16449397770,3065,3065,3065,3065,0
20241106,170800,16449397770,3065,3065,3065,3065,0
20241106,170700,16449397770,3065,3065,3065,3065,0
20241106,170600,16449397770,3065,3065,3065,3065,0
20241106,170500,16449397770,3065,3065,3065,3065,0
20241106,170400,16449397770,3065,3065,3065,3065,0
20241106,170300,16449397770,3065,3065,3065,3065,0
20241106,170200,16449397770,3065,3065,3065,3065,0
20241106,170100,16449397770,3065,3065,3065,3065,0
20241106,170000,16449397770,3065,3065,3065,3065,0
20241106,165900,16449397770,3065,3065,3065,3065,0
20241106,165800,16449397770,3065,3065,3065,3065,0
20241106,165700,16449397770,3065,3065,3065,3065,0
20241106,165600,16449397770,3065,3065,3065,3065,0
20241106,165500,16449397770,3065,3065,3065,3065,0
20241106,165400,16449397770,3065,3065,3065,3065,0
20241106,165300,16449397770,3065,3065,3065,3065,0
20241106,165200,16449397770,3065,3065,3065,3065,0
20241106,165100,16449397770,3065,3065,3065,3065,0
20241106,165000,16449397770,3065,3065,3065,3065,0
20241106,164900,16449397770,3065,3065,3065,3065,0
20241106,164800,16449397770,3065,3065,3065,3065,0
20241106,164700,16449397770,3065,3065,3065,3065,50241
20241106,164600,16449397770,3065,3065,3065,3065,0
20241106,164500,16449397770,3065,3065,3065,3065,0
20241106,164400,16449397770,3065,3065,3065,3065,0
20241106,164300,16449397770,3065,3065,3065,3065,0
20241106,164200,16449397770,3065,3065,3065,3065,0
20241106,164100,16449397770,3065,3065,3065,3065,0
20241106,164000,16449397770,3065,3065,3065,3065,0
20241106,163900,16449397770,3065,3065,3065,3065,0
20241106,163800,16449397770,3065,3065,3065,3065,0
20241106,163700,16449397770,3065,3065,3065,3065,0
20241106,163600,16449397770,3065,3065,3065,3065,0
20241106,163500,16449397770,3065,3065,3065,3065,0
20241106,163400,16449397770,3065,3065,3065,3065,0
20241106,163300,16449397770,3065,3065,3065,3065,0
20241106,163200,16449397770,3065,3065,3065,3065,0
20241106,163100,16449397770,3065,3065,3065,3065,0
20241106,163000,16449397770,3065,3065,3065,3065,0
20241106,162900,16449397770,3065,3065,3065,3065,0
20241106,162800,16449397770,3065,3065,3065,3065,0
20241106,162700,16449397770,3065,3065,3065,3065,0
20241106,162600,16449397770,3065,3065,3065,3065,0
20241106,162500,16449397770,3065,3065,3065,3065,0
20241106,162400,16449397770,3065,3065,3065,3065,0
20241106,162300,16449397770,3065,3065,3065,3065,0
20241106,162200,16449397770,3065,3065,3065,3065,0
20241106,162100,16449397770,3065,3065,3065,3065,0
20241106,162000,16449397770,3065,3065,3065,3065,0
20241106,161900,16449397770,3065,3065,3065,3065,0
20241106,161800,16449397770,3065,3065,3065,3065,0
20241106,161700,16449397770,3065,3065,3065,3065,50241
20241106,161600,16449397770,3065,3065,3065,3065,0
20241106,161500,16449397770,3065,3065,3065,3065,0
20241106,161400,16449397770,3065,3065,3065,3065,0
20241106,161300,16449397770,3065,3065,3065,3065,0
20241106,161200,16449397770,3065,3065,3065,3065,0
20241106,161100,16449397770,3065,3065,3065,3065,0
20241106,161000,16449397770,3065,3065,3065,3065,0
20241106,160900,16449397770,3065,3065,3065,3065,0
20241106,160800,16449397770,3065,3065,3065,3065,0
20241106,160700,16449397770,3065,3065,3065,3065,0
20241106,160600,16449397770,3065,3065,3065,3065,0
20241106,160500,16449397770,3065,3065,3065,3065,0
20241106,160400,16449397770,3065,3065,3065,3065,0
20241106,160300,16449397770,3065,3065,3065,3065,0
20241106,160200,16449397770,3065,3065,3065,3065,0
20241106,160100,16449397770,3065,3065,3065,3065,0
20241106,160000,16449397770,3065,3065,3065,3065,0
20241106,155900,16449397770,3065,3065,3065,3065,0
20241106,155800,16449397770,3065,3065,3065,3065,0
20241106,155700,16449397770,3065,3065,3065,3065,0
20241106,155600,16449397770,3065,3065,3065,3065,0
20241106,155500,16449397770,3065,3065,3065,3065,0
20241106,155400,16449397770,3065,3065,3065,3065,0
20241106,155300,16449397770,3065,3065,3065,3065,0
20241106,155200,16449397770,3065,3065,3065,3065,0
20241106,155100,16449397770,3065,3065,3065,3065,0
20241106,155000,16449397770,3065,3065,3065,3065,0
20241106,154900,16449397770,3065,3065,3065,3065,0
20241106,154800,16449397770,3065,3065,3065,3065,0
20241106,154700,16449397770,3065,3065,3065,3065,50241
20241106,154600,16449397770,3065,3065,3065,3065,0
20241106,154500,16449397770,3065,3065,3065,3065,0
20241106,154400,16449397770,3065,3065,3065,3065,0
20241106,154300,16449397770,3065,3065,3065,3065,0
20241106,154200,16449397770,3065,3065,3065,3065,0
20241106,154100,16449397770,3065,3065,3065,3065,0
20241106,154000,16449397770,3065,3065,3065,3065,0
20241106,153900,16449397770,3065,3065,3065,3065,0
20241106,153800,16449397770,3065,3065,3065,3065,0
20241106,153700,16449397770,3065,3065,3065,3065,0
20241106,153600,16449397770,3065,3065,3065,3065,0
20241106,153500,16449397770,3065,3065,3065,3065,0
20241106,153400,16449397770,3065,3065,3065,3065,0
20241106,153300,16449397770,3065,3065,3065,3065,0
20241106,153200,16449397770,3065,3065,3065,3065,0
20241106,153100,16449397770,3065,3065,3065,3065,0
20241106,153000,16449397770,3065,3065,3065,3065,50241
20241106,152900,16295409105,3050,3050,3050,3050,0
20241106,152800,16295409105,3050,3050,3050,3050,0
20241106,152700,16295409105,3050,3050,3050,3050,0
20241106,152600,16295409105,3050,3050,3050,3050,0
20241106,152500,16295409105,3050,3050,3050,3050,0
20241106,152400,16295409105,3050,3050,3050,3050,0
20241106,152300,16295409105,3050,3050,3050,3050,0
20241106,152200,16295409105,3050,3050,3050,3050,0
20241106,152100,16295409105,3050,3050,3050,3050,0
20241106,152000,16295409105,3050,3050,3050,3050,0
20241106,151900,16295409105,3050,3040,3080,3030,47849
20241106,151800,16148932450,3040,3030,3080,3010,75666
20241106,151700,15916521290,3030,2940,3060,2935,45202
20241106,151600,15779747570,2940,3000,3030,2900,63559
20241106,151500,15591366050,3000,3075,3080,3000,94724
20241106,151400,15300112215,3075,3030,3075,3020,26180
20241106,151300,15219839310,3030,2965,3040,2950,21994
20241106,151200,15153674550,2970,3010,3030,2965,21606
20241106,151100,15088629860,3010,3030,3040,3005,21313
20241106,151000,15024243500,3035,3035,3035,3020,12841
20241106,150900,14985368130,3030,3045,3045,3025,15417
20241106,150800,14938577940,3040,3010,3075,3010,47263
20241106,150700,14794883390,3010,2960,3030,2955,23385
20241106,150600,14724923580,2965,2960,2965,2945,13825
20241106,150500,14684009205,2965,2965,2970,2960,8572
20241106,150400,14658623135,2965,2945,2965,2940,10032
20241106,150300,14629047680,2940,2950,2965,2935,16523
20241106,150200,14580419280,2965,2960,2975,2945,17525
20241106,150100,14528543190,2955,2945,2970,2940,7608
20241106,150000,14506085740,2935,2945,2950,2925,14002
20241106,145900,14465010505,2945,2930,2950,2930,16946
20241106,145800,14415255250,2930,2915,2935,2915,12463
20241106,145700,14378830375,2910,2915,2925,2900,15728
20241106,145600,14333104425,2920,2885,2925,2880,26117
20241106,145500,14257312430,2885,2875,2890,2860,21252
20241106,145400,14196264750,2880,2870,2880,2835,40749
20241106,145300,14080163285,2870,2900,2905,2840,51200
20241106,145200,13933037660,2895,2895,2895,2810,65711
20241106,145100,13745454210,2895,3010,3030,2865,106643
20241106,145000,13432471725,3005,3075,3080,3005,24556
20241106,144900,13357687970,3075,3075,3080,3075,14537
20241106,144800,13312936645,3075,3080,3080,3070,11156
20241106,144700,13278595685,3080,3080,3080,3070,29485
20241106,144600,13187873590,3075,3075,3080,3075,35933
20241106,144500,13077295805,3075,3075,3080,3055,53873
20241106,144400,12911557955,3075,3080,3080,3060,76190
20241106,144300,12677028220,3055,3055,3055,3055,0
20241106,144200,12677028220,3055,3050,3055,3050,13473
20241106,144100,12635888890,3050,3015,3050,3015,53480
20241106,144000,12473765355,3010,2995,3015,2990,8230
20241106,143900,12449035000,2990,2985,2995,2975,8834
20241106,143800,12422624890,2970,2990,2990,2970,15640
20241106,143700,12376082590,2985,2990,2990,2980,8719
20241106,143600,12350072780,2985,2980,2990,2980,4014
20241106,143500,12338102730,2980,2990,2995,2980,11790
20241106,143400,12302877220,2995,3005,3010,2990,8878
20241106,143300,12276262685,3010,3020,3020,3000,14372
20241106,143200,12233032310,3020,3000,3020,3000,14762
20241106,143100,12188567630,3010,2980,3010,2980,4776
20241106,143000,12174267790,2980,2975,2985,2970,13111
20241106,142900,12135299905,2975,2965,2985,2960,11892
20241106,142800,12100027395,2965,2980,2985,2965,10454
20241106,142700,12068928140,2980,2995,2995,2980,6205
20241106,142600,12050383145,2995,2990,2995,2985,8136
20241106,142500,12026041885,2990,2990,3000,2985,9486
20241106,142400,11997648260,2990,2970,2990,2970,3898
20241106,142300,11986038470,2970,2955,2985,2935,11658
20241106,142200,11951649215,2955,2990,2990,2955,14628
20241106,142100,11908143380,2995,3005,3005,2990,12000
20241106,142000,11872135420,3010,3010,3015,3005,3077
20241106,141900,11862873430,3010,3015,3015,3005,6051
20241106,141800,11844673025,3015,3015,3020,3010,7936
20241106,141700,11820781120,3015,3020,3025,3010,5891
20241106,141600,11803018220,3020,2985,3025,2980,21240
20241106,141500,11739089935,2985,2980,2985,2970,5812
20241106,141400,11721784685,2980,2985,2985,2980,6716
20241106,141300,11701760440,2985,2985,2990,2985,1041
20241106,141200,11698652095,2980,2985,2990,2980,1818
20241106,141100,11693225620,2985,2990,2990,2985,2380
20241106,141000,11686121270,2985,2995,2995,2980,7524
20241106,140900,11663647540,2995,2995,2995,2990,2949
20241106,140800,11654818985,2995,2995,3000,2990,5014
20241106,140700,11639803215,2995,2975,3000,2975,17047
20241106,140600,11588799920,2980,2970,2980,2970,6170
20241106,140500,11570425140,2970,2965,2970,2965,2498
20241106,140400,11563009135,2960,2950,2970,2950,1459
20241106,140300,11558694975,2950,2975,2975,2950,5422
20241106,140200,11542640110,2960,2960,2975,2960,4653
20241106,140100,11528833440,2960,2980,2990,2960,20076
20241106,140000,11469003040,2980,2960,2980,2955,6488
20241106,135900,11449737030,2965,2950,2965,2940,4886
20241106,135800,11435314475,2945,2975,2975,2945,14330
20241106,135700,11392868190,2975,2990,2990,2975,11470
20241106,135600,11358664145,2985,2945,2995,2945,18381
20241106,135500,11303920425,2950,2950,2950,2935,4866
20241106,135400,11289591250,2940,2930,2950,2930,1136
20241106,135300,11286248470,2935,2930,2935,2930,1550
20241106,135200,11281706885,2930,2935,2940,2930,3377
20241106,135100,11271802170,2935,2955,2955,2935,4420
20241106,135000,11258782855,2955,2960,2965,2955,4716
20241106,134900,11244824285,2960,2965,2965,2950,673
20241106,134800,11242835465,2965,2960,2965,2950,3023
20241106,134700,11233897070,2960,2965,2970,2960,7022
20241106,134600,11213090625,2970,2960,2970,2940,7218
20241106,134500,11191727570,2960,2950,2975,2935,4897
20241106,134400,11177251955,2950,2950,2975,2935,10692
20241106,134300,11145536730,2950,2935,2950,2935,8426
20241106,134200,11120718755,2915,2920,2940,2910,6816
20241106,134100,11100826300,2920,2935,2945,2915,10733
20241106,134000,11069365230,2935,2920,2945,2910,10084
20241106,133900,11039921565,2920,2925,2925,2920,808
20241106,133800,11037560490,2925,2920,2935,2915,703
20241106,133700,11035503965,2915,2925,2935,2910,919
20241106,133600,11032812695,2905,2910,2935,2900,13336
20241106,133500,10993934760,2905,2905,2910,2900,2262
20241106,133400,10987364900,2910,2905,2910,2900,6792
20241106,133300,10967652075,2905,2920,2925,2905,10908
20241106,133200,10935915630,2925,2930,2930,2915,17192
20241106,133100,10885653815,2930,2940,2940,2930,5507
20241106,133000,10869503630,2940,2960,2960,2940,6750
20241106,132900,10849612890,2955,2945,2955,2940,3037
20241106,132800,10840674005,2950,2935,2965,2935,3398
20241106,132700,10830660585,2935,2955,2955,2935,5148
20241106,132600,10815481635,2950,2945,2975,2945,9823
20241106,132500,10786423080,2945,2940,2950,2930,6601
20241106,132400,10766983980,2930,2930,2940,2910,6675
20241106,132300,10747414750,2935,2925,2940,2920,4378
20241106,132200,10734578390,2935,2950,2960,2925,4133
20241106,132100,10722400640,2965,2930,2970,2915,10699
20241106,132000,10690979585,2935,2905,2940,2900,8801
20241106,131900,10665317640,2905,2935,2935,2905,6644
20241106,131800,10645946715,2935,2920,2945,2900,17720
20241106,131700,10594330805,2920,2925,2925,2910,7868
20241106,131600,10571383550,2915,2945,2945,2880,21536
20241106,131500,10508698690,2900,2995,3010,2890,39538
20241106,131400,10391676205,2995,3010,3020,2995,28965
20241106,131300,10304709330,3020,3005,3045,3000,51310
20241106,131200,10149802735,3005,3015,3015,3000,10628
20241106,131100,10117856655,3015,2990,3035,2990,36815
20241106,131000,10006851220,3000,3015,3015,2960,47969
20241106,130900,9863162025,3010,2945,3025,2940,71746
20241106,130800,9648811710,2945,2925,2945,2925,12119
20241106,130700,9613221540,2920,2920,2920,2910,1708
20241106,130600,9608235385,2920,2925,2930,2920,14179
20241106,130500,9566739765,2925,2920,2935,2910,7831
20241106,130400,9543825220,2925,2905,2925,2880,20933
20241106,130300,9482982750,2905,2895,2910,2895,4037
20241106,130200,9471265425,2895,2890,2895,2865,7678
20241106,130100,9449166340,2890,2890,2900,2885,2458
20241106,130000,9442056335,2890,2915,2915,2890,3635
20241106,125900,9431508205,2910,2910,2915,2900,25885
20241106,125800,9356189810,2915,2915,2925,2900,5536
20241106,125700,9340078385,2930,2910,2930,2900,15470
20241106,125600,9294853620,2905,2880,2915,2880,5522
20241106,125500,9278895680,2885,2905,2910,2880,12495
20241106,125400,9242725375,2910,2900,2920,2895,7128
20241106,125300,9222011135,2900,2890,2900,2855,8822
20241106,125200,9196583615,2890,2925,2930,2890,19568
20241106,125100,9139547180,2930,2915,2935,2880,22166
20241106,125000,9074884600,2915,2870,2915,2840,23522
20241106,124900,9006912315,2875,2830,2915,2830,36993
20241106,124800,8900169900,2830,2810,2830,2810,1415
20241106,124700,8896168755,2820,2820,2820,2805,4711
20241106,124600,8882931435,2810,2820,2820,2810,866
20241106,124500,8880495180,2820,2820,2820,2820,470
20241106,124400,8879169780,2820,2815,2825,2815,499
20241106,124300,8877762775,2825,2825,2830,2810,3082
20241106,124200,8869068180,2820,2815,2820,2810,1435
20241106,124100,8865027915,2810,2820,2820,2810,5210
20241106,124000,8850353715,2820,2810,2825,2810,2510
20241106,123900,8843281595,2810,2795,2810,2795,1407
20241106,123800,8839330345,2795,2805,2810,2795,1898
20241106,123700,8834016365,2805,2795,2805,2795,791
20241106,123600,8831799115,2800,2790,2800,2785,2072
20241106,123500,8826004490,2790,2795,2800,2790,1055
20241106,123400,8823059630,2790,2795,2800,2790,1736
20241106,123300,8818212355,2790,2795,2795,2790,539
20241106,123200,8816706565,2790,2790,2795,2785,530
20241106,123100,8815227455,2790,2785,2795,2785,1234
20241106,123000,8811787255,2785,2790,2790,2785,1712
20241106,122900,8807016650,2790,2785,2800,2780,1139
20241106,122800,8803842235,2780,2790,2800,2780,2807
20241106,122700,8796022805,2790,2795,2800,2790,1272
20241106,122600,8792468445,2800,2785,2805,2780,1417
20241106,122500,8788518760,2780,2790,2790,2780,2457
20241106,122400,8781672840,2790,2800,2800,2790,2403
20241106,122300,8774964115,2800,2790,2805,2790,1372
20241106,122200,8771124255,2795,2785,2800,2780,1602
20241106,122100,8766650370,2795,2805,2805,2780,7136
20241106,122000,8746708975,2805,2820,2820,2805,6223
20241106,121900,8729243350,2820,2820,2820,2810,2525
20241106,121800,8722137405,2820,2820,2830,2820,1533
20241106,121700,8717812335,2820,2815,2830,2810,2088
20241106,121600,8711938530,2815,2820,2825,2815,2005
20241106,121500,8706285400,2820,2825,2825,2820,3470
20241106,121400,8696491355,2825,2830,2845,2825,3501
20241106,121300,8686588400,2845,2830,2845,2830,2566
20241106,121200,8679315670,2830,2820,2840,2820,2863
20241106,121100,8671197275,2820,2830,2830,2820,5066
20241106,121000,8656885265,2835,2845,2850,2835,3973
20241106,120900,8645600655,2845,2850,2850,2840,4007
20241106,120800,8634206400,2850,2855,2860,2845,1842
20241106,120700,8628950585,2850,2845,2855,2835,6341
20241106,120600,8610910450,2845,2835,2845,2830,2651
20241106,120500,8603383380,2830,2825,2835,2825,1693
20241106,120400,8598593235,2820,2830,2830,2815,6089
20241106,120300,8581390105,2830,2840,2850,2830,5967
20241106,120200,8564433475,2840,2850,2855,2830,7744
20241106,120100,8542426900,2850,2825,2855,2825,7752
20241106,120000,8520388850,2825,2825,2830,2815,2127
20241106,115900,8514378780,2820,2810,2825,2810,1523
20241106,115800,8510090435,2810,2820,2820,2805,264
20241106,115700,8509348595,2820,2815,2820,2810,246
20241106,115600,8508655100,2820,2805,2825,2805,1196
20241106,115500,8505284405,2800,2825,2840,2800,7006
20241106,115400,8485461020,2825,2780,2825,2775,9763
20241106,115300,8458017990,2780,2790,2790,2775,4290
20241106,115200,8446076935,2790,2795,2795,2790,1156
20241106,115100,8442850160,2795,2790,2795,2790,686
20241106,115000,8440935285,2790,2800,2800,2790,659
20241106,114900,8439094870,2795,2795,2800,2790,592
20241106,114800,8437439835,2790,2800,2800,2790,3226
20241106,114700,8428426995,2805,2800,2810,2795,2604
20241106,114600,8421121165,2800,2800,2800,2795,4867
20241106,114500,8407504560,2800,2795,2800,2795,309
20241106,114400,8406639500,2800,2795,2800,2795,5577
20241106,114300,8391042940,2800,2795,2800,2795,647
20241106,114200,8389233150,2800,2800,2800,2795,3284
20241106,114100,8380040645,2800,2790,2800,2790,8067
20241106,114000,8357475600,2795,2775,2795,2775,2460
20241106,113900,8350632925,2780,2775,2790,2775,656
20241106,113800,8348810245,2775,2770,2775,2765,1456
20241106,113700,8344776080,2770,2785,2785,2770,4102
20241106,113600,8333404715,2785,2795,2795,2785,1458
20241106,113500,8329338785,2790,2780,2790,2775,1306
20241106,113400,8325709805,2785,2780,2785,2770,4284
20241106,113300,8313784130,2780,2770,2780,2765,2814
20241106,113200,8305997365,2770,2770,2780,2760,4608
20241106,113100,8293252575,2770,2800,2800,2765,7499
20241106,113000,8272406635,2800,2780,2800,2775,741
20241106,112900,8270344425,2775,2790,2790,2770,3260
20241106,112800,8261282510,2795,2800,2805,2795,2970
20241106,112700,8252974230,2800,2800,2810,2795,1959
20241106,112600,8247492845,2800,2800,2810,2795,843
20241106,112500,8245129070,2800,2810,2810,2800,5073
20241106,112400,8230896600,2810,2790,2815,2780,3252
20241106,112300,8221790215,2790,2775,2795,2770,593
20241106,112200,8220141995,2780,2780,2780,2770,956
20241106,112100,8217485615,2780,2770,2780,2760,9633
20241106,112000,8190837830,2770,2775,2775,2770,414
20241106,111900,8189690280,2770,2765,2775,2765,2899
20241106,111800,8181668095,2765,2775,2775,2760,6091
20241106,111700,8164817895,2775,2780,2780,2770,7359
20241106,111600,8144383595,2780,2775,2780,2775,2722
20241106,111500,8136826535,2780,2785,2795,2775,7309
20241106,111400,8116512590,2780,2805,2805,2780,7666
20241106,111300,8095148600,2805,2810,2815,2800,4931
20241106,111200,8081318605,2805,2815,2820,2805,2198
20241106,111100,8075135710,2810,2815,2815,2805,956
20241106,111000,8072448680,2805,2805,2815,2805,5058
20241106,110900,8058239430,2810,2800,2810,2795,4552
20241106,110800,8045492470,2800,2785,2800,2780,3302
20241106,110700,8036278195,2785,2795,2795,2785,614
20241106,110600,8034565665,2805,2800,2805,2790,1312
20241106,110500,8030894165,2790,2790,2805,2790,199
20241106,110400,8030338485,2790,2795,2805,2790,1587
20241106,110300,8025903975,2800,2780,2810,2780,7016
20241106,110200,8006373705,2790,2800,2800,2780,8867
20241106,110100,7981622570,2795,2800,2800,2795,1283
20241106,110000,7978030850,2800,2805,2815,2795,3345
20241106,105900,7968662485,2815,2805,2820,2795,7544
20241106,105800,7947532970,2810,2825,2825,2805,1469
20241106,105700,7943398345,2825,2815,2825,2810,803
20241106,105600,7941132965,2815,2810,2815,2800,7708
20241106,105500,7919512740,2810,2820,2825,2810,2541
20241106,105400,7912351535,2820,2820,2830,2820,1871
20241106,105300,7907071920,2820,2820,2840,2820,2096
20241106,105200,7901137795,2820,2830,2835,2815,1366
20241106,105100,7897280465,2815,2845,2845,2815,4195
20241106,105000,7885421310,2835,2845,2865,2825,13696
20241106,104900,7846422525,2850,2820,2850,2815,8713
20241106,104800,7821785915,2815,2820,2825,2815,5204
20241106,104700,7807095780,2815,2825,2825,2810,2871
20241106,104600,7799002880,2825,2820,2825,2810,4561
20241106,104500,7786139830,2825,2800,2835,2800,31715
20241106,104400,7696606695,2790,2785,2800,2775,13792
20241106,104300,7658237520,2785,2790,2790,2780,5478
20241106,104200,7642968445,2790,2800,2800,2790,4304
20241106,104100,7630953060,2800,2790,2800,2790,1318
20241106,104000,7627265895,2800,2805,2820,2790,7006
20241106,103900,7607626445,2810,2775,2810,2775,11605
20241106,103800,7575257920,2775,2770,2780,2770,1859
20241106,103700,7570100395,2770,2765,2785,2760,3662
20241106,103600,7559969490,2760,2795,2795,2755,21331
20241106,103500,7500854005,2795,2785,2815,2785,27760
20241106,103400,7423061625,2785,2780,2790,2780,9793
20241106,103300,7395821410,2775,2775,2775,2775,0
20241106,103200,7395821410,2775,2775,2780,2775,3093
20241106,103100,7387238330,2775,2795,2795,2775,12716
20241106,103000,7351883050,2785,2820,2835,2775,24394
20241106,102900,7283620865,2825,2830,2835,2820,7644
20241106,102800,7262036555,2830,2840,2845,2825,7803
20241106,102700,7239918220,2840,2845,2860,2840,9537
20241106,102600,7212739440,2845,2835,2845,2830,7918
20241106,102500,7190289640,2835,2840,2840,2835,2282
20241106,102400,7183814585,2835,2825,2845,2825,5098
20241106,102300,7169367315,2830,2840,2845,2825,13734
20241106,102200,7130473890,2840,2830,2840,2820,13482
20241106,102100,7092308370,2830,2825,2830,2815,18359
20241106,102000,7040523450,2825,2860,2875,2815,43954
20241106,101900,6915242110,2865,2860,2865,2855,5054
20241106,101800,6900784525,2860,2855,2875,2850,10079
20241106,101700,6872037495,2855,2875,2875,2855,20830
20241106,101600,6812340510,2875,2910,2910,2870,18923
20241106,101500,6757634865,2905,2905,2910,2895,6960
20241106,101400,6737448705,2905,2920,2935,2900,22611
20241106,101300,6671674530,2940,2950,2950,2920,18096
20241106,101200,6618671635,2950,2935,2950,2925,35054
20241106,101100,6515757205,2940,2945,2945,2930,12998
20241106,101000,6477529270,2945,2940,2945,2920,15384
20241106,100900,6432353290,2940,2905,2945,2895,28795
20241106,100800,6348318615,2905,2905,2910,2905,4945
20241106,100700,6333952365,2905,2905,2910,2900,3036
20241106,100600,6325135815,2910,2915,2915,2900,971
20241106,100500,6322312480,2915,2895,2915,2895,1959
20241106,100400,6316619725,2895,2910,2910,2895,5256
20241106,100300,6301374145,2910,2905,2910,2900,2595
20241106,100200,6293845005,2905,2920,2920,2900,5787
20241106,100100,6277013300,2920,2925,2930,2920,5772
20241106,100000,6260126630,2925,2915,2930,2910,8742
20241106,095900,6234535020,2930,2900,2930,2900,11146
20241106,095800,6202025770,2905,2905,2905,2900,1426
20241106,095700,6197885775,2900,2910,2910,2895,2863
20241106,095600,6189578835,2910,2910,2910,2900,5884
20241106,095500,6172508555,2900,2905,2910,2900,9057
20241106,095400,6146199075,2905,2910,2915,2895,14053
20241106,095300,6105361100,2905,2915,2920,2905,9459
20241106,095200,6077815945,2915,2910,2920,2905,11542
20241106,095100,6044170470,2905,2905,2910,2890,5248
20241106,095000,6028934005,2905,2885,2905,2885,7584
20241106,094900,6006972520,2890,2890,2895,2885,5878
20241106,094800,5990002395,2885,2890,2895,2885,3981
20241106,094700,5978507840,2890,2900,2900,2890,9716
20241106,094600,5950352645,2895,2900,2900,2890,9714
20241106,094500,5922208545,2900,2900,2905,2890,13994
20241106,094400,5881637665,2900,2900,2910,2895,2670
20241106,094300,5873890185,2895,2915,2915,2895,13349
20241106,094200,5835190925,2905,2910,2915,2900,9120
20241106,094100,5808676215,2900,2870,2910,2870,12373
20241106,094000,5772899340,2885,2880,2895,2865,16151
20241106,093900,5726460075,2885,2895,2920,2885,22339
20241106,093800,5661720660,2900,2900,2905,2885,6692
20241106,093700,5642343720,2895,2885,2905,2875,10650
20241106,093600,5611547295,2885,2910,2920,2870,30801
20241106,093500,5522529525,2915,2895,2925,2890,22902
20241106,093400,5456070420,2895,2910,2930,2875,15261
20241106,093300,5411876140,2915,2955,2970,2905,41225
20241106,093200,5290304765,2955,2925,2960,2875,64019
20241106,093100,5104124765,2925,2925,2935,2910,28787
20241106,093000,5020156120,2925,2960,2970,2910,40982
20241106,092900,4899861490,2960,2955,2970,2955,5339
20241106,092800,4884043610,2965,2985,2985,2950,17449
20241106,092700,4832227295,2985,2955,2985,2945,29782
20241106,092600,4744056525,2960,2960,2980,2955,24943
20241106,092500,4670053980,2980,2990,2995,2940,50079
20241106,092400,4521539840,2995,2975,3025,2975,36369
20241106,092300,4412673365,2980,2965,3025,2955,91980
20241106,092200,4137922250,2965,2930,2975,2910,62402
20241106,092100,3954178115,2930,2890,2950,2890,46755
20241106,092000,3817400420,2900,2915,2930,2885,47330
20241106,091900,3679839900,2910,2915,2930,2895,51211
20241106,091800,3530649415,2930,2885,2940,2880,72685
20241106,091700,3319382330,2885,2885,2910,2840,99874
20241106,091600,3032249535,2890,3080,3080,2865,481999
20241106,091500,1571149955,3080,3080,3080,3080,2060
20241106,091400,1564805155,3080,3080,3080,3080,5305
20241106,091300,1548465755,3080,3080,3080,3080,14466
20241106,091200,1503910475,3080,3080,3080,3080,10089
20241106,091100,1472836355,3080,3080,3080,3080,9937
20241106,091000,1442230395,3080,3080,3080,3020,163444
20241106,090900,939455260,2960,2960,2960,2960,0
20241106,090800,939455260,2960,2825,2960,2820,31257
20241106,090700,850288450,2830,2710,2870,2690,103727
20241106,090600,561285170,2700,2730,2760,2630,67352
20241106,090500,379152550,2745,2615,2750,2610,46452
20241106,090400,255313615,2615,2695,2695,2610,64509
20241106,090300,83915530,2605,2605,2605,2605,0
20241106,090200,83915530,2605,2540,2605,2540,8192
20241106,090100,62748585,2560,2400,2560,2400,12277
20241106,090000,32051110,2385,2370,2390,2370,13394