stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,212600,2917759395,3680,3680,3680,3680,26439
20241105,212500,2917759395,3680,3680,3680,3680,0
20241105,212400,2917759395,3680,3680,3680,3680,0
20241105,212300,2917759395,3680,3680,3680,3680,0
20241105,212200,2917759395,3680,3680,3680,3680,0
20241105,212100,2917759395,3680,3680,3680,3680,0
20241105,212000,2917759395,3680,3680,3680,3680,0
20241105,211900,2917759395,3680,3680,3680,3680,0
20241105,211800,2917759395,3680,3680,3680,3680,0
20241105,211700,2917759395,3680,3680,3680,3680,0
20241105,211600,2917759395,3680,3680,3680,3680,0
20241105,211500,2917759395,3680,3680,3680,3680,0
20241105,211400,2917759395,3680,3680,3680,3680,0
20241105,211300,2917759395,3680,3680,3680,3680,0
20241105,211200,2917759395,3680,3680,3680,3680,0
20241105,211100,2917759395,3680,3680,3680,3680,0
20241105,211000,2917759395,3680,3680,3680,3680,0
20241105,210900,2917759395,3680,3680,3680,3680,0
20241105,210800,2917759395,3680,3680,3680,3680,0
20241105,210700,2917759395,3680,3680,3680,3680,0
20241105,210600,2917759395,3680,3680,3680,3680,0
20241105,210500,2917759395,3680,3680,3680,3680,0
20241105,210400,2917759395,3680,3680,3680,3680,0
20241105,210300,2917759395,3680,3680,3680,3680,0
20241105,210200,2917759395,3680,3680,3680,3680,0
20241105,210100,2917759395,3680,3680,3680,3680,0
20241105,210000,2917759395,3680,3680,3680,3680,0
20241105,205900,2917759395,3680,3680,3680,3680,0
20241105,205800,2917759395,3680,3680,3680,3680,0
20241105,205700,2917759395,3680,3680,3680,3680,0
20241105,205600,2917759395,3680,3680,3680,3680,26439
20241105,205500,2917759395,3680,3680,3680,3680,0
20241105,205400,2917759395,3680,3680,3680,3680,0
20241105,205300,2917759395,3680,3680,3680,3680,0
20241105,205200,2917759395,3680,3680,3680,3680,0
20241105,205100,2917759395,3680,3680,3680,3680,0
20241105,205000,2917759395,3680,3680,3680,3680,0
20241105,204900,2917759395,3680,3680,3680,3680,0
20241105,204800,2917759395,3680,3680,3680,3680,0
20241105,204700,2917759395,3680,3680,3680,3680,0
20241105,204600,2917759395,3680,3680,3680,3680,0
20241105,204500,2917759395,3680,3680,3680,3680,0
20241105,204400,2917759395,3680,3680,3680,3680,0
20241105,204300,2917759395,3680,3680,3680,3680,0
20241105,204200,2917759395,3680,3680,3680,3680,0
20241105,204100,2917759395,3680,3680,3680,3680,0
20241105,204000,2917759395,3680,3680,3680,3680,0
20241105,203900,2917759395,3680,3680,3680,3680,0
20241105,203800,2917759395,3680,3680,3680,3680,0
20241105,203700,2917759395,3680,3680,3680,3680,0
20241105,203600,2917759395,3680,3680,3680,3680,0
20241105,203500,2917759395,3680,3680,3680,3680,0
20241105,203400,2917759395,3680,3680,3680,3680,0
20241105,203300,2917759395,3680,3680,3680,3680,0
20241105,203200,2917759395,3680,3680,3680,3680,0
20241105,203100,2917759395,3680,3680,3680,3680,0
20241105,203000,2917759395,3680,3680,3680,3680,0
20241105,202900,2917759395,3680,3680,3680,3680,0
20241105,202800,2917759395,3680,3680,3680,3680,0
20241105,202700,2917759395,3680,3680,3680,3680,0
20241105,202600,2917759395,3680,3680,3680,3680,26439
20241105,202500,2917759395,3680,3680,3680,3680,0
20241105,202400,2917759395,3680,3680,3680,3680,0
20241105,202300,2917759395,3680,3680,3680,3680,0
20241105,202200,2917759395,3680,3680,3680,3680,0
20241105,202100,2917759395,3680,3680,3680,3680,0
20241105,202000,2917759395,3680,3680,3680,3680,0
20241105,201900,2917759395,3680,3680,3680,3680,0
20241105,201800,2917759395,3680,3680,3680,3680,0
20241105,201700,2917759395,3680,3680,3680,3680,0
20241105,201600,2917759395,3680,3680,3680,3680,0
20241105,201500,2917759395,3680,3680,3680,3680,0
20241105,201400,2917759395,3680,3680,3680,3680,0
20241105,201300,2917759395,3680,3680,3680,3680,0
20241105,201200,2917759395,3680,3680,3680,3680,0
20241105,201100,2917759395,3680,3680,3680,3680,0
20241105,201000,2917759395,3680,3680,3680,3680,0
20241105,200900,2917759395,3680,3680,3680,3680,0
20241105,200800,2917759395,3680,3680,3680,3680,0
20241105,200700,2917759395,3680,3680,3680,3680,0
20241105,200600,2917759395,3680,3680,3680,3680,0
20241105,200500,2917759395,3680,3680,3680,3680,0
20241105,200400,2917759395,3680,3680,3680,3680,0
20241105,200300,2917759395,3680,3680,3680,3680,0
20241105,200200,2917759395,3680,3680,3680,3680,0
20241105,200100,2917759395,3680,3680,3680,3680,0
20241105,200000,2917759395,3680,3680,3680,3680,0
20241105,195900,2917759395,3680,3680,3680,3680,0
20241105,195800,2917759395,3680,3680,3680,3680,0
20241105,195700,2917759395,3680,3680,3680,3680,0
20241105,195600,2917759395,3680,3680,3680,3680,26439
20241105,195500,2917759395,3680,3680,3680,3680,0
20241105,195400,2917759395,3680,3680,3680,3680,0
20241105,195300,2917759395,3680,3680,3680,3680,0
20241105,195200,2917759395,3680,3680,3680,3680,0
20241105,195100,2917759395,3680,3680,3680,3680,0
20241105,195000,2917759395,3680,3680,3680,3680,0
20241105,194900,2917759395,3680,3680,3680,3680,0
20241105,194800,2917759395,3680,3680,3680,3680,0
20241105,194700,2917759395,3680,3680,3680,3680,0
20241105,194600,2917759395,3680,3680,3680,3680,0
20241105,194500,2917759395,3680,3680,3680,3680,0
20241105,194400,2917759395,3680,3680,3680,3680,0
20241105,194300,2917759395,3680,3680,3680,3680,0
20241105,194200,2917759395,3680,3680,3680,3680,0
20241105,194100,2917759395,3680,3680,3680,3680,0
20241105,194000,2917759395,3680,3680,3680,3680,0
20241105,193900,2917759395,3680,3680,3680,3680,0
20241105,193800,2917759395,3680,3680,3680,3680,0
20241105,193700,2917759395,3680,3680,3680,3680,0
20241105,193600,2917759395,3680,3680,3680,3680,0
20241105,193500,2917759395,3680,3680,3680,3680,0
20241105,193400,2917759395,3680,3680,3680,3680,0
20241105,193300,2917759395,3680,3680,3680,3680,0
20241105,193200,2917759395,3680,3680,3680,3680,0
20241105,193100,2917759395,3680,3680,3680,3680,0
20241105,193000,2917759395,3680,3680,3680,3680,0
20241105,192900,2917759395,3680,3680,3680,3680,0
20241105,192800,2917759395,3680,3680,3680,3680,0
20241105,192700,2917759395,3680,3680,3680,3680,0
20241105,192600,2917759395,3680,3680,3680,3680,26439
20241105,192500,2917759395,3680,3680,3680,3680,0
20241105,192400,2917759395,3680,3680,3680,3680,0
20241105,192300,2917759395,3680,3680,3680,3680,0
20241105,192200,2917759395,3680,3680,3680,3680,0
20241105,192100,2917759395,3680,3680,3680,3680,0
20241105,192000,2917759395,3680,3680,3680,3680,0
20241105,191900,2917759395,3680,3680,3680,3680,0
20241105,191800,2917759395,3680,3680,3680,3680,0
20241105,191700,2917759395,3680,3680,3680,3680,0
20241105,191600,2917759395,3680,3680,3680,3680,0
20241105,191500,2917759395,3680,3680,3680,3680,0
20241105,191400,2917759395,3680,3680,3680,3680,0
20241105,191300,2917759395,3680,3680,3680,3680,0
20241105,191200,2917759395,3680,3680,3680,3680,0
20241105,191100,2917759395,3680,3680,3680,3680,0
20241105,191000,2917759395,3680,3680,3680,3680,0
20241105,190900,2917759395,3680,3680,3680,3680,0
20241105,190800,2917759395,3680,3680,3680,3680,0
20241105,190700,2917759395,3680,3680,3680,3680,0
20241105,190600,2917759395,3680,3680,3680,3680,0
20241105,190500,2917759395,3680,3680,3680,3680,0
20241105,190400,2917759395,3680,3680,3680,3680,0
20241105,190300,2917759395,3680,3680,3680,3680,0
20241105,190200,2917759395,3680,3680,3680,3680,0
20241105,190100,2917759395,3680,3680,3680,3680,0
20241105,190000,2917759395,3680,3680,3680,3680,0
20241105,185900,2917759395,3680,3680,3680,3680,0
20241105,185800,2917759395,3680,3680,3680,3680,0
20241105,185700,2917759395,3680,3680,3680,3680,0
20241105,185600,2917759395,3680,3680,3680,3680,26439
20241105,185500,2917759395,3680,3680,3680,3680,0
20241105,185400,2917759395,3680,3680,3680,3680,0
20241105,185300,2917759395,3680,3680,3680,3680,0
20241105,185200,2917759395,3680,3680,3680,3680,0
20241105,185100,2917759395,3680,3680,3680,3680,0
20241105,185000,2917759395,3680,3680,3680,3680,0
20241105,184900,2917759395,3680,3680,3680,3680,0
20241105,184800,2917759395,3680,3680,3680,3680,0
20241105,184700,2917759395,3680,3680,3680,3680,0
20241105,184600,2917759395,3680,3680,3680,3680,0
20241105,184500,2917759395,3680,3680,3680,3680,0
20241105,184400,2917759395,3680,3680,3680,3680,0
20241105,184300,2917759395,3680,3680,3680,3680,0
20241105,184200,2917759395,3680,3680,3680,3680,0
20241105,184100,2917759395,3680,3680,3680,3680,0
20241105,184000,2917759395,3680,3680,3680,3680,0
20241105,183900,2917759395,3680,3680,3680,3680,0
20241105,183800,2917759395,3680,3680,3680,3680,0
20241105,183700,2917759395,3680,3680,3680,3680,0
20241105,183600,2917759395,3680,3680,3680,3680,0
20241105,183500,2917759395,3680,3680,3680,3680,0
20241105,183400,2917759395,3680,3680,3680,3680,0
20241105,183300,2917759395,3680,3680,3680,3680,0
20241105,183200,2917759395,3680,3680,3680,3680,0
20241105,183100,2917759395,3680,3680,3680,3680,0
20241105,183000,2917759395,3680,3680,3680,3680,0
20241105,182900,2917759395,3680,3680,3680,3680,0
20241105,182800,2917759395,3680,3680,3680,3680,0
20241105,182700,2917759395,3680,3680,3680,3680,0
20241105,182600,2917759395,3680,3680,3680,3680,26439
20241105,182500,2917759395,3680,3680,3680,3680,0
20241105,182400,2917759395,3680,3680,3680,3680,0
20241105,182300,2917759395,3680,3680,3680,3680,0
20241105,182200,2917759395,3680,3680,3680,3680,0
20241105,182100,2917759395,3680,3680,3680,3680,0
20241105,182000,2917759395,3680,3680,3680,3680,0
20241105,181900,2917759395,3680,3680,3680,3680,0
20241105,181800,2917759395,3680,3680,3680,3680,0
20241105,181700,2917759395,3680,3680,3680,3680,0
20241105,181600,2917759395,3680,3680,3680,3680,0
20241105,181500,2917759395,3680,3680,3680,3680,0
20241105,181400,2917759395,3680,3680,3680,3680,0
20241105,181300,2917759395,3680,3680,3680,3680,0
20241105,181200,2917759395,3680,3680,3680,3680,0
20241105,181100,2917759395,3680,3680,3680,3680,0
20241105,181000,2917759395,3680,3680,3680,3680,0
20241105,180900,2917759395,3680,3680,3680,3680,0
20241105,180800,2917759395,3680,3680,3680,3680,0
20241105,180700,2917759395,3680,3680,3680,3680,0
20241105,180600,2917759395,3680,3680,3680,3680,0
20241105,180500,2917759395,3680,3680,3680,3680,0
20241105,180400,2917759395,3680,3680,3680,3680,0
20241105,180300,2917759395,3680,3680,3680,3680,0
20241105,180200,2917759395,3680,3680,3680,3680,0
20241105,180100,2917759395,3680,3680,3680,3680,0
20241105,180000,2917759395,3680,3680,3680,3680,0
20241105,175900,2917759395,3680,3680,3680,3680,0
20241105,175800,2917759395,3680,3680,3680,3680,0
20241105,175700,2917759395,3680,3680,3680,3680,0
20241105,175600,2917759395,3680,3680,3680,3680,26439
20241105,175500,2917759395,3680,3680,3680,3680,0
20241105,175400,2917759395,3680,3680,3680,3680,0
20241105,175300,2917759395,3680,3680,3680,3680,0
20241105,175200,2917759395,3680,3680,3680,3680,0
20241105,175100,2917759395,3680,3680,3680,3680,0
20241105,175000,2917759395,3680,3680,3680,3680,0
20241105,174900,2917759395,3680,3680,3680,3680,0
20241105,174800,2917759395,3680,3680,3680,3680,0
20241105,174700,2917759395,3680,3680,3680,3680,0
20241105,174600,2917759395,3680,3680,3680,3680,0
20241105,174500,2917759395,3680,3680,3680,3680,0
20241105,174400,2917759395,3680,3680,3680,3680,0
20241105,174300,2917759395,3680,3680,3680,3680,0
20241105,174200,2917759395,3680,3680,3680,3680,0
20241105,174100,2917759395,3680,3680,3680,3680,0
20241105,174000,2917759395,3680,3680,3680,3680,0
20241105,173900,2917759395,3680,3680,3680,3680,0
20241105,173800,2917759395,3680,3680,3680,3680,0
20241105,173700,2917759395,3680,3680,3680,3680,0
20241105,173600,2917759395,3680,3680,3680,3680,0
20241105,173500,2917759395,3680,3680,3680,3680,0
20241105,173400,2917759395,3680,3680,3680,3680,0
20241105,173300,2917759395,3680,3680,3680,3680,0
20241105,173200,2917759395,3680,3680,3680,3680,0
20241105,173100,2917759395,3680,3680,3680,3680,0
20241105,173000,2917759395,3680,3680,3680,3680,0
20241105,172900,2917759395,3680,3680,3680,3680,0
20241105,172800,2917759395,3680,3680,3680,3680,0
20241105,172700,2917759395,3680,3680,3680,3680,0
20241105,172600,2917759395,3680,3680,3680,3680,26439
20241105,172500,2917759395,3680,3680,3680,3680,0
20241105,172400,2917759395,3680,3680,3680,3680,0
20241105,172300,2917759395,3680,3680,3680,3680,0
20241105,172200,2917759395,3680,3680,3680,3680,0
20241105,172100,2917759395,3680,3680,3680,3680,0
20241105,172000,2917759395,3680,3680,3680,3680,0
20241105,171900,2917759395,3680,3680,3680,3680,0
20241105,171800,2917759395,3680,3680,3680,3680,0
20241105,171700,2917759395,3680,3680,3680,3680,0
20241105,171600,2917759395,3680,3680,3680,3680,0
20241105,171500,2917759395,3680,3680,3680,3680,0
20241105,171400,2917759395,3680,3680,3680,3680,0
20241105,171300,2917759395,3680,3680,3680,3680,0
20241105,171200,2917759395,3680,3680,3680,3680,0
20241105,171100,2917759395,3680,3680,3680,3680,0
20241105,171000,2917759395,3680,3680,3680,3680,0
20241105,170900,2917759395,3680,3680,3680,3680,0
20241105,170800,2917759395,3680,3680,3680,3680,0
20241105,170700,2917759395,3680,3680,3680,3680,0
20241105,170600,2917759395,3680,3680,3680,3680,0
20241105,170500,2917759395,3680,3680,3680,3680,0
20241105,170400,2917759395,3680,3680,3680,3680,0
20241105,170300,2917759395,3680,3680,3680,3680,0
20241105,170200,2917759395,3680,3680,3680,3680,0
20241105,170100,2917759395,3680,3680,3680,3680,0
20241105,170000,2917759395,3680,3680,3680,3680,0
20241105,165900,2917759395,3680,3680,3680,3680,0
20241105,165800,2917759395,3680,3680,3680,3680,0
20241105,165700,2917759395,3680,3680,3680,3680,0
20241105,165600,2917759395,3680,3680,3680,3680,26439
20241105,165500,2917759395,3680,3680,3680,3680,0
20241105,165400,2917759395,3680,3680,3680,3680,0
20241105,165300,2917759395,3680,3680,3680,3680,0
20241105,165200,2917759395,3680,3680,3680,3680,0
20241105,165100,2917759395,3680,3680,3680,3680,0
20241105,165000,2917759395,3680,3680,3680,3680,0
20241105,164900,2917759395,3680,3680,3680,3680,0
20241105,164800,2917759395,3680,3680,3680,3680,0
20241105,164700,2917759395,3680,3680,3680,3680,0
20241105,164600,2917759395,3680,3680,3680,3680,0
20241105,164500,2917759395,3680,3680,3680,3680,0
20241105,164400,2917759395,3680,3680,3680,3680,0
20241105,164300,2917759395,3680,3680,3680,3680,0
20241105,164200,2917759395,3680,3680,3680,3680,0
20241105,164100,2917759395,3680,3680,3680,3680,0
20241105,164000,2917759395,3680,3680,3680,3680,0
20241105,163900,2917759395,3680,3680,3680,3680,0
20241105,163800,2917759395,3680,3680,3680,3680,0
20241105,163700,2917759395,3680,3680,3680,3680,0
20241105,163600,2917759395,3680,3680,3680,3680,0
20241105,163500,2917759395,3680,3680,3680,3680,0
20241105,163400,2917759395,3680,3680,3680,3680,0
20241105,163300,2917759395,3680,3680,3680,3680,0
20241105,163200,2917759395,3680,3680,3680,3680,0
20241105,163100,2917759395,3680,3680,3680,3680,0
20241105,163000,2917759395,3680,3680,3680,3680,0
20241105,162900,2917759395,3680,3680,3680,3680,0
20241105,162800,2917759395,3680,3680,3680,3680,0
20241105,162700,2917759395,3680,3680,3680,3680,0
20241105,162600,2917759395,3680,3680,3680,3680,26439
20241105,162500,2917759395,3680,3680,3680,3680,0
20241105,162400,2917759395,3680,3680,3680,3680,0
20241105,162300,2917759395,3680,3680,3680,3680,0
20241105,162200,2917759395,3680,3680,3680,3680,0
20241105,162100,2917759395,3680,3680,3680,3680,0
20241105,162000,2917759395,3680,3680,3680,3680,0
20241105,161900,2917759395,3680,3680,3680,3680,0
20241105,161800,2917759395,3680,3680,3680,3680,0
20241105,161700,2917759395,3680,3680,3680,3680,0
20241105,161600,2917759395,3680,3680,3680,3680,0
20241105,161500,2917759395,3680,3680,3680,3680,0
20241105,161400,2917759395,3680,3680,3680,3680,0
20241105,161300,2917759395,3680,3680,3680,3680,0
20241105,161200,2917759395,3680,3680,3680,3680,0
20241105,161100,2917759395,3680,3680,3680,3680,0
20241105,161000,2917759395,3680,3680,3680,3680,0
20241105,160900,2917759395,3680,3680,3680,3680,0
20241105,160800,2917759395,3680,3680,3680,3680,0
20241105,160700,2917759395,3680,3680,3680,3680,0
20241105,160600,2917759395,3680,3680,3680,3680,0
20241105,160500,2917759395,3680,3680,3680,3680,0
20241105,160400,2917759395,3680,3680,3680,3680,0
20241105,160300,2917759395,3680,3680,3680,3680,0
20241105,160200,2917759395,3680,3680,3680,3680,0
20241105,160100,2917759395,3680,3680,3680,3680,0
20241105,160000,2917759395,3680,3680,3680,3680,0
20241105,155900,2917759395,3680,3680,3680,3680,0
20241105,155800,2917759395,3680,3680,3680,3680,0
20241105,155700,2917759395,3680,3680,3680,3680,0
20241105,155600,2917759395,3680,3680,3680,3680,26439
20241105,155500,2917759395,3680,3680,3680,3680,0
20241105,155400,2917759395,3680,3680,3680,3680,0
20241105,155300,2917759395,3680,3680,3680,3680,0
20241105,155200,2917759395,3680,3680,3680,3680,0
20241105,155100,2917759395,3680,3680,3680,3680,0
20241105,155000,2917759395,3680,3680,3680,3680,0
20241105,154900,2917759395,3680,3680,3680,3680,0
20241105,154800,2917759395,3680,3680,3680,3680,0
20241105,154700,2917759395,3680,3680,3680,3680,0
20241105,154600,2917759395,3680,3680,3680,3680,0
20241105,154500,2917759395,3680,3680,3680,3680,0
20241105,154400,2917759395,3680,3680,3680,3680,0
20241105,154300,2917759395,3680,3680,3680,3680,0
20241105,154200,2917759395,3680,3680,3680,3680,0
20241105,154100,2917759395,3680,3680,3680,3680,0
20241105,154000,2917759395,3680,3680,3680,3680,0
20241105,153900,2917759395,3680,3680,3680,3680,0
20241105,153800,2917759395,3680,3680,3680,3680,0
20241105,153700,2917759395,3680,3680,3680,3680,0
20241105,153600,2917759395,3680,3680,3680,3680,0
20241105,153500,2917759395,3680,3680,3680,3680,0
20241105,153400,2917759395,3680,3680,3680,3680,0
20241105,153300,2917759395,3680,3680,3680,3680,0
20241105,153200,2917759395,3680,3680,3680,3680,0
20241105,153100,2917759395,3680,3680,3680,3680,0
20241105,153000,2917759395,3680,3680,3680,3680,26439
20241105,152900,2820463875,3680,3680,3680,3680,0
20241105,152800,2820463875,3680,3680,3680,3680,0
20241105,152700,2820463875,3680,3680,3680,3680,0
20241105,152600,2820463875,3680,3680,3680,3680,0
20241105,152500,2820463875,3680,3680,3680,3680,0
20241105,152400,2820463875,3680,3680,3680,3680,0
20241105,152300,2820463875,3680,3680,3680,3680,0
20241105,152200,2820463875,3680,3680,3680,3680,0
20241105,152100,2820463875,3680,3680,3680,3680,0
20241105,152000,2820463875,3680,3680,3680,3680,0
20241105,151900,2820463875,3680,3705,3715,3680,5762
20241105,151800,2799205505,3710,3715,3715,3700,435
20241105,151700,2797593915,3705,3715,3720,3705,2181
20241105,151600,2789499840,3715,3710,3715,3700,1560
20241105,151500,2783709790,3710,3705,3710,3705,579
20241105,151400,2781564590,3700,3715,3715,3700,900
20241105,151300,2778231365,3710,3710,3715,3710,210
20241105,151200,2777452015,3715,3715,3715,3715,136
20241105,151100,2776946775,3710,3720,3720,3710,1031
20241105,151000,2773120855,3705,3710,3720,3705,1395
20241105,150900,2767937480,3715,3710,3720,3710,561
20241105,150800,2765854080,3715,3720,3720,3715,373
20241105,150700,2764467285,3715,3715,3720,3710,1547
20241105,150600,2758722025,3715,3725,3725,3710,710
20241105,150500,2756082515,3720,3720,3725,3720,1756
20241105,150400,2749549640,3710,3715,3715,3710,344
20241105,150300,2748272465,3720,3715,3720,3715,1544
20241105,150200,2742533335,3720,3690,3720,3690,2734
20241105,150100,2732405765,3690,3695,3695,3690,1435
20241105,150000,2727107670,3715,3710,3720,3690,3129
20241105,145900,2715525995,3720,3715,3720,3710,764
20241105,145800,2712684395,3715,3720,3720,3715,360
20241105,145700,2711345675,3720,3720,3720,3720,508
20241105,145600,2709455915,3720,3720,3720,3715,5062
20241105,145500,2690628275,3715,3715,3715,3710,803
20241105,145400,2687645135,3715,3715,3720,3715,758
20241105,145300,2684828110,3710,3700,3710,3700,728
20241105,145200,2682128370,3705,3700,3705,3695,761
20241105,145100,2679310345,3690,3700,3700,3690,779
20241105,145000,2676432910,3705,3690,3705,3690,283
20241105,144900,2675387395,3690,3700,3705,3685,1552
20241105,144800,2669651140,3700,3705,3705,3700,1031
20241105,144700,2665835180,3710,3705,3710,3700,1180
20241105,144600,2661468585,3705,3705,3705,3705,205
20241105,144500,2660709060,3720,3705,3720,3705,445
20241105,144400,2659060045,3710,3700,3710,3700,1376
20241105,144300,2653961805,3700,3715,3715,3700,103
20241105,144200,2653579945,3720,3720,3720,3720,3
20241105,144100,2653568785,3720,3725,3725,3715,831
20241105,144000,2650477810,3725,3715,3730,3690,7111
20241105,143900,2624161975,3735,3730,3735,3715,1558
20241105,143800,2618352790,3730,3735,3735,3715,224
20241105,143700,2617517840,3730,3725,3735,3710,3697
20241105,143600,2603750660,3735,3730,3740,3725,1587
20241105,143500,2597826390,3740,3740,3750,3715,7277
20241105,143400,2570631975,3745,3700,3745,3700,12417
20241105,143300,2524520950,3685,3685,3700,3685,8737
20241105,143200,2492263285,3685,3680,3685,3680,1690
20241105,143100,2486038135,3685,3685,3685,3685,421
20241105,143000,2484486750,3685,3680,3685,3680,1088
20241105,142900,2480482855,3680,3680,3690,3680,5126
20241105,142800,2461618875,3680,3685,3690,3680,1540
20241105,142700,2455944525,3685,3685,3685,3685,966
20241105,142600,2452384815,3680,3680,3680,3675,957
20241105,142500,2448863305,3680,3680,3680,3675,515
20241105,142400,2446968955,3670,3670,3680,3670,994
20241105,142300,2443317955,3680,3660,3680,3660,983
20241105,142200,2439716955,3660,3660,3675,3655,11794
20241105,142100,2396579520,3665,3665,3665,3660,55
20241105,142000,2396378070,3655,3665,3665,3655,115
20241105,141900,2395957130,3660,3670,3670,3660,11
20241105,141800,2395916770,3670,3660,3670,3655,2607
20241105,141700,2386382375,3660,3670,3670,3660,866
20241105,141600,2383208485,3670,3665,3670,3665,377
20241105,141500,2381826395,3660,3670,3670,3660,503
20241105,141400,2379984010,3670,3675,3675,3670,119
20241105,141300,2379546690,3675,3665,3675,3665,503
20241105,141200,2377700680,3670,3665,3670,3665,17
20241105,141100,2377638370,3665,3660,3665,3660,2934
20241105,141000,2366887460,3660,3660,3660,3660,84
20241105,140900,2366580020,3660,3660,3660,3660,688
20241105,140800,2364061940,3655,3660,3660,3655,3
20241105,140700,2364050970,3665,3665,3665,3665,13
20241105,140600,2364003325,3665,3655,3665,3645,1808
20241105,140500,2357407385,3655,3660,3660,3655,3026
20241105,140400,2346347285,3660,3660,3660,3660,100
20241105,140300,2345981285,3660,3660,3660,3655,1235
20241105,140200,2341462560,3660,3665,3665,3660,477
20241105,140100,2339716105,3665,3665,3665,3660,45
20241105,140000,2339551280,3660,3660,3665,3660,144
20241105,135900,2339024015,3660,3660,3665,3660,941
20241105,135800,2335579905,3660,3655,3660,3655,1034
20241105,135700,2331795565,3660,3655,3660,3650,638
20241105,135600,2329465860,3655,3640,3655,3640,4253
20241105,135500,2313948580,3640,3645,3650,3640,1817
20241105,135400,2307327915,3655,3660,3660,3640,4596
20241105,135300,2290565540,3650,3660,3665,3650,3553
20241105,135200,2277579895,3660,3660,3660,3660,20
20241105,135100,2277506695,3660,3660,3660,3655,1179
20241105,135000,2273192055,3660,3660,3660,3650,2998
20241105,134900,2262248245,3650,3660,3660,3650,666
20241105,134800,2259814205,3650,3665,3665,3650,17596
20241105,134700,2195505445,3665,3665,3670,3665,786
20241105,134600,2192624740,3665,3665,3670,3660,1292
20241105,134500,2187889875,3665,3665,3665,3665,500
20241105,134400,2186057375,3665,3665,3665,3665,445
20241105,134300,2184426450,3665,3665,3665,3665,2153
20241105,134200,2176535705,3660,3665,3665,3660,2000
20241105,134100,2169212065,3670,3670,3670,3670,800
20241105,134000,2166276065,3670,3670,3675,3665,4662
20241105,133900,2149183360,3670,3670,3675,3670,664
20241105,133800,2146745680,3670,3675,3675,3670,2007
20241105,133700,2139379955,3670,3675,3675,3670,331
20241105,133600,2138164870,3680,3675,3680,3675,1342
20241105,133500,2133226635,3675,3675,3675,3675,996
20241105,133400,2129566335,3675,3675,3675,3675,3091
20241105,133300,2118206910,3680,3680,3680,3680,300
20241105,133200,2117102910,3680,3675,3680,3675,930
20241105,133100,2113683430,3680,3685,3685,3680,493
20241105,133000,2111869165,3680,3685,3685,3680,166
20241105,132900,2111257785,3690,3680,3690,3680,38
20241105,132800,2111117845,3680,3690,3690,3680,51
20241105,132700,2110930155,3690,3695,3695,3675,232
20241105,132600,2110076775,3695,3690,3695,3670,2709
20241105,132500,2100110240,3695,3695,3695,3695,246
20241105,132400,2099201270,3685,3690,3700,3685,2716
20241105,132300,2089178750,3690,3700,3700,3690,2243
20241105,132200,2080900835,3700,3690,3700,3690,2268
20241105,132100,2072520225,3690,3685,3690,3685,117
20241105,132000,2072088995,3685,3685,3685,3685,129
20241105,131900,2071613630,3690,3690,3690,3690,60
20241105,131800,2071392230,3690,3690,3690,3690,347
20241105,131700,2070111800,3690,3690,3690,3685,445
20241105,131600,2068470880,3695,3690,3700,3690,4372
20241105,131500,2052309140,3690,3695,3695,3685,169
20241105,131400,2051686015,3695,3685,3695,3680,2416
20241105,131300,2042783330,3685,3685,3685,3680,278
20241105,131200,2041759415,3685,3680,3690,3680,421
20241105,131100,2040207915,3680,3665,3680,3665,4571
20241105,131000,2023439385,3675,3665,3675,3665,3470
20241105,130900,2010704175,3670,3675,3675,3665,508
20241105,130800,2008841650,3655,3665,3675,3655,5749
20241105,130700,1987772425,3655,3665,3665,3655,2415
20241105,130600,1978935855,3665,3670,3670,3665,329
20241105,130500,1977729815,3675,3680,3680,3655,1528
20241105,130400,1972134915,3680,3680,3680,3660,1534
20241105,130300,1966519280,3675,3670,3675,3655,7322
20241105,130200,1939701525,3670,3680,3680,3665,8113
20241105,130100,1909935100,3685,3680,3685,3680,1006
20241105,130000,1906232990,3685,3680,3685,3680,778
20241105,125900,1903368590,3680,3685,3685,3680,1445
20241105,125800,1898049765,3685,3685,3685,3685,63
20241105,125700,1897817610,3695,3695,3695,3690,6
20241105,125600,1897795460,3675,3680,3685,3675,4888
20241105,125500,1879823705,3680,3695,3695,3675,8204
20241105,125400,1849596280,3695,3700,3700,3695,460
20241105,125300,1847896280,3700,3690,3700,3690,1473
20241105,125200,1842455875,3690,3690,3690,3690,2653
20241105,125100,1832666305,3690,3695,3695,3690,438
20241105,125000,1831048025,3710,3705,3710,3695,2405
20241105,124900,1822148630,3700,3705,3705,3700,101
20241105,124800,1821774430,3705,3705,3705,3705,0
20241105,124700,1821774430,3705,3705,3710,3705,1638
20241105,124600,1815703865,3700,3705,3705,3700,466
20241105,124500,1813977415,3705,3700,3705,3700,1627
20241105,124400,1807956415,3700,3715,3715,3700,148
20241105,124300,1807408425,3710,3710,3710,3710,1279
20241105,124200,1802663335,3710,3700,3710,3700,299
20241105,124100,1801556915,3700,3700,3700,3695,246
20241105,124000,1800647715,3695,3690,3695,3685,4230
20241105,123900,1785035375,3690,3685,3690,3685,862
20241105,123800,1781857040,3690,3700,3700,3690,642
20241105,123700,1779487025,3700,3695,3700,3695,74
20241105,123600,1779213580,3695,3690,3695,3690,158
20241105,123500,1778630270,3695,3700,3700,3695,74
20241105,123400,1778356785,3700,3695,3700,3695,1506
20241105,123300,1772791940,3700,3700,3700,3700,1876
20241105,123200,1765850740,3695,3695,3695,3685,930
20241105,123100,1762414415,3690,3690,3695,3680,1080
20241105,123000,1758429380,3690,3690,3695,3680,218
20241105,122900,1757625105,3670,3695,3695,3670,2384
20241105,122800,1748860080,3690,3690,3690,3685,1719
20241105,122700,1742522460,3690,3695,3695,3685,47
20241105,122600,1742349095,3685,3690,3690,3680,299
20241105,122500,1741248695,3695,3695,3695,3695,61
20241105,122400,1741023300,3695,3695,3695,3695,13
20241105,122300,1740975265,3695,3680,3695,3680,2182
20241105,122200,1732933050,3685,3690,3690,3670,7062
20241105,122100,1706966295,3685,3700,3700,3685,5954
20241105,122000,1685002725,3695,3700,3700,3695,265
20241105,121900,1684022290,3695,3700,3700,3695,1104
20241105,121800,1679942510,3720,3720,3720,3720,0
20241105,121700,1679942510,3720,3700,3720,3700,108
20241105,121600,1679542855,3695,3695,3700,3695,264
20241105,121500,1678566930,3695,3695,3695,3695,1899
20241105,121400,1671550125,3700,3695,3700,3695,531
20241105,121300,1669587925,3695,3700,3700,3695,1208
20241105,121200,1665123325,3700,3705,3705,3700,448
20241105,121100,1663465670,3705,3695,3705,3695,471
20241105,121000,1661725295,3695,3690,3705,3690,792
20241105,120900,1658800735,3690,3705,3705,3690,34273
20241105,120800,1531996910,3720,3705,3720,3705,21
20241105,120700,1531918805,3720,3720,3720,3720,5
20241105,120600,1531900205,3705,3705,3720,3705,746
20241105,120500,1529135975,3705,3715,3715,3705,889
20241105,120400,1525840990,3715,3715,3715,3715,50
20241105,120300,1525655240,3715,3715,3715,3715,0
20241105,120200,1525655240,3715,3710,3715,3705,103
20241105,120100,1525273410,3705,3705,3705,3705,100
20241105,120000,1524902910,3715,3710,3715,3710,20
20241105,115900,1524828615,3705,3710,3710,3705,1035
20241105,115800,1520993860,3715,3715,3715,3715,11
20241105,115700,1520952995,3715,3715,3715,3705,3951
20241105,115600,1506311870,3705,3715,3715,3705,410
20241105,115500,1504791495,3715,3715,3715,3710,203
20241105,115400,1504037850,3705,3710,3715,3705,1973
20241105,115300,1496722875,3710,3715,3715,3710,30
20241105,115200,1496611570,3710,3705,3710,3705,102
20241105,115100,1496233225,3710,3710,3710,3710,303
20241105,115000,1495109095,3705,3710,3710,3705,111
20241105,114900,1494697735,3710,3710,3710,3705,143
20241105,114800,1494167775,3710,3705,3710,3705,3002
20241105,114700,1483045360,3705,3710,3710,3705,1125
20241105,114600,1478876485,3710,3710,3710,3710,921
20241105,114500,1475459575,3710,3710,3710,3710,110
20241105,114400,1475051475,3710,3710,3710,3710,1951
20241105,114300,1467813265,3710,3710,3710,3710,571
20241105,114200,1465694855,3710,3715,3715,3710,576
20241105,114100,1463556995,3715,3715,3715,3715,216
20241105,114000,1462754555,3715,3715,3715,3710,728
20241105,113900,1460050785,3715,3710,3715,3710,1258
20241105,113800,1455382580,3715,3715,3715,3715,12
20241105,113700,1455338000,3715,3715,3715,3715,505
20241105,113600,1453461925,3720,3720,3720,3720,3
20241105,113500,1453450765,3720,3715,3720,3715,46
20241105,113400,1453279845,3715,3720,3720,3710,170
20241105,113300,1452648565,3720,3715,3720,3715,57
20241105,113200,1452436775,3720,3715,3720,3715,550
20241105,113100,1450390835,3710,3715,3715,3710,176
20241105,113000,1449737750,3720,3720,3720,3710,1008
20241105,112900,1445996490,3720,3720,3720,3720,18
20241105,112800,1445929530,3725,3720,3725,3720,115
20241105,112700,1445501705,3720,3725,3725,3720,90
20241105,112600,1445166720,3725,3725,3725,3720,153
20241105,112500,1444597045,3725,3725,3725,3725,1310
20241105,112400,1439717295,3725,3725,3725,3725,13
20241105,112300,1439668870,3725,3715,3725,3710,1306
20241105,112200,1434817925,3725,3725,3725,3725,6
20241105,112100,1434795575,3725,3725,3725,3715,88
20241105,112000,1434468125,3725,3720,3725,3720,712
20241105,111900,1431816450,3720,3725,3725,3720,289
20241105,111800,1430741340,3725,3715,3725,3715,460
20241105,111700,1429030230,3715,3710,3715,3710,715
20241105,111600,1426376905,3715,3715,3715,3715,360
20241105,111500,1425039505,3710,3715,3715,3710,3504
20241105,111400,1412036745,3720,3720,3720,3720,6
20241105,111300,1412014425,3725,3720,3725,3715,1891
20241105,111200,1404980955,3715,3720,3720,3715,303
20241105,111100,1403854795,3715,3725,3725,3710,2211
20241105,111000,1395640925,3715,3720,3725,3715,225
20241105,110900,1394804445,3720,3725,3725,3720,621
20241105,110800,1392492755,3730,3725,3730,3725,94
20241105,110700,1392142590,3730,3730,3730,3730,0
20241105,110600,1392142590,3730,3725,3730,3725,111
20241105,110500,1391729010,3730,3740,3740,3730,76
20241105,110400,1391445385,3740,3745,3745,3730,295
20241105,110300,1390342080,3745,3730,3745,3725,1053
20241105,110200,1386406985,3730,3720,3730,3720,1095
20241105,110100,1382330910,3725,3725,3725,3720,52
20241105,110000,1382137360,3725,3725,3725,3720,61
20241105,105900,1381910245,3725,3720,3725,3720,844
20241105,105800,1378768345,3725,3725,3725,3725,1014
20241105,105700,1374991195,3725,3715,3725,3715,804
20241105,105600,1372002485,3715,3720,3720,3710,356
20241105,105500,1370679720,3720,3715,3720,3715,197
20241105,105400,1369946885,3715,3725,3725,3715,448
20241105,105300,1368280885,3725,3725,3725,3725,22
20241105,105200,1368198935,3725,3715,3725,3715,19
20241105,105100,1368128260,3720,3720,3725,3720,91
20241105,105000,1367789700,3720,3720,3725,3710,1581
20241105,104900,1361912745,3720,3725,3725,3720,136
20241105,104800,1361406615,3730,3730,3730,3725,48
20241105,104700,1361227580,3730,3730,3730,3725,148
20241105,104600,1360676015,3735,3730,3735,3725,1807
20241105,104500,1353933175,3735,3715,3735,3715,3360
20241105,104400,1341434375,3715,3710,3715,3705,601
20241105,104300,1339204995,3715,3715,3720,3715,1315
20241105,104200,1334319275,3715,3715,3715,3700,631
20241105,104100,1331984395,3715,3710,3715,3700,1074
20241105,104000,1328008965,3715,3705,3715,3695,1541
20241105,103900,1322308085,3705,3705,3710,3700,408
20241105,103800,1320798225,3700,3705,3705,3700,189
20241105,103700,1320098780,3700,3715,3715,3700,452
20241105,103600,1318425885,3715,3705,3715,3705,1292
20241105,103500,1313634005,3705,3700,3710,3690,4210
20241105,103400,1298077820,3690,3700,3700,3690,566
20241105,103300,1295987670,3695,3690,3700,3690,931
20241105,103200,1292547990,3685,3700,3700,3685,3923
20241105,103100,1278060785,3700,3700,3705,3690,5991
20241105,103000,1255914140,3700,3705,3705,3700,3457
20241105,102900,1243112860,3705,3705,3715,3705,920
20241105,102800,1239699880,3705,3725,3725,3705,4411
20241105,102700,1223336785,3715,3720,3730,3715,3844
20241105,102600,1209053540,3720,3720,3720,3720,513
20241105,102500,1207145180,3720,3730,3730,3720,501
20241105,102400,1205281450,3730,3730,3730,3730,127
20241105,102300,1204807740,3720,3720,3720,3720,4177
20241105,102200,1189269300,3715,3715,3720,3710,1600
20241105,102100,1183325315,3715,3730,3730,3715,3844
20241105,102000,1169027615,3725,3735,3735,3725,808
20241105,101900,1166017805,3735,3730,3735,3725,611
20241105,101800,1163739990,3730,3730,3730,3730,523
20241105,101700,1161789200,3730,3740,3740,3725,4892
20241105,101600,1143546670,3730,3740,3740,3730,29
20241105,101500,1143438300,3740,3730,3740,3730,422
20241105,101400,1141863110,3740,3745,3745,3740,12
20241105,101300,1141818220,3730,3745,3745,3730,100
20241105,101200,1141445205,3750,3730,3750,3730,367
20241105,101100,1140076125,3735,3735,3735,3730,700
20241105,101000,1137464620,3735,3740,3740,3730,433
20241105,100900,1135846855,3740,3740,3745,3740,1046
20241105,100800,1131934345,3735,3740,3740,3735,22
20241105,100700,1131852070,3740,3735,3740,3730,646
20241105,100600,1129440810,3735,3725,3735,3720,3055
20241105,100500,1118067095,3720,3735,3745,3720,5826
20241105,100400,1096370895,3730,3730,3730,3730,1052
20241105,100300,1092446935,3730,3755,3755,3730,1316
20241105,100200,1087534500,3735,3750,3755,3735,237
20241105,100100,1086646845,3745,3735,3745,3735,3139
20241105,100000,1074911580,3725,3735,3735,3715,3285
20241105,095900,1062664890,3725,3730,3740,3725,664
20241105,095800,1060190225,3740,3755,3760,3715,15326
20241105,095700,1003104660,3755,3750,3760,3745,977
20241105,095600,999444160,3745,3770,3770,3745,2729
20241105,095500,989187765,3770,3770,3770,3770,1006
20241105,095400,985395145,3775,3780,3780,3775,353
20241105,095300,984062370,3780,3780,3780,3775,78
20241105,095200,983767630,3780,3780,3780,3775,10
20241105,095100,983729845,3775,3770,3775,3770,557
20241105,095000,981629670,3780,3770,3780,3760,1484
20241105,094900,976039850,3770,3780,3780,3770,1873
20241105,094800,968975985,3780,3775,3780,3775,586
20241105,094700,966761950,3775,3780,3780,3775,341
20241105,094600,965474665,3780,3775,3780,3775,349
20241105,094500,964156450,3775,3775,3780,3765,1067
20241105,094400,960131840,3780,3765,3785,3765,1182
20241105,094300,955671930,3760,3755,3765,3750,746
20241105,094200,952869930,3750,3745,3760,3740,7468
20241105,094100,924904240,3745,3775,3780,3720,15451
20241105,094000,866844220,3775,3780,3785,3775,2980
20241105,093900,855587040,3780,3795,3795,3780,7600
20241105,093800,826800225,3800,3805,3805,3800,994
20241105,093700,823022275,3805,3805,3805,3800,281
20241105,093600,821954085,3810,3810,3815,3795,1279
20241105,093500,817092725,3815,3805,3815,3800,209
20241105,093400,816297450,3810,3805,3810,3800,769
20241105,093300,813373750,3805,3795,3805,3795,3559
20241105,093200,799844720,3795,3795,3795,3790,2028
20241105,093100,792148550,3795,3795,3800,3790,1761
20241105,093000,785471140,3795,3805,3805,3790,4535
20241105,092900,768249715,3815,3820,3820,3800,2653
20241105,092800,758165435,3800,3820,3820,3795,4415
20241105,092700,741357215,3815,3825,3825,3815,565
20241105,092600,739201185,3830,3840,3850,3830,2159
20241105,092500,730925340,3835,3825,3835,3825,174
20241105,092400,730259285,3820,3820,3820,3805,676
20241105,092300,727677405,3815,3815,3815,3800,3204
20241105,092200,715477375,3815,3820,3820,3810,2754
20241105,092100,704970230,3815,3830,3830,3810,710
20241105,092000,702258515,3815,3800,3825,3800,4178
20241105,091900,686310495,3800,3825,3835,3800,2411
20241105,091800,677095335,3820,3810,3820,3785,3273
20241105,091700,664639415,3785,3800,3800,3775,9048
20241105,091600,630375880,3800,3825,3825,3760,13680
20241105,091500,578417980,3825,3850,3850,3825,6738
20241105,091400,552573380,3850,3850,3850,3835,2423
20241105,091300,543274875,3835,3835,3850,3835,1443
20241105,091200,537732845,3835,3850,3850,3830,10430
20241105,091100,497635995,3850,3870,3870,3850,4081
20241105,091000,481892705,3870,3865,3870,3860,3657
20241105,090900,467763480,3865,3875,3875,3860,2594
20241105,090800,457738875,3880,3860,3880,3860,1129
20241105,090700,453369475,3860,3865,3870,3855,3686
20241105,090600,439128905,3865,3885,3890,3860,6050
20241105,090500,415674955,3885,3895,3895,3875,11963
20241105,090400,369167045,3900,3880,3910,3870,13147
20241105,090300,317925070,3880,3865,3900,3865,18185
20241105,090200,247378570,3870,3830,3870,3810,13832
20241105,090100,194211500,3840,3825,3850,3820,12040
20241105,090000,148009915,3820,3815,3830,3810,38490