stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,212500,3028033500,3560,3560,3560,3560,17009
20241107,212400,3028033500,3560,3560,3560,3560,0
20241107,212300,3028033500,3560,3560,3560,3560,0
20241107,212200,3028033500,3560,3560,3560,3560,0
20241107,212100,3028033500,3560,3560,3560,3560,0
20241107,212000,3028033500,3560,3560,3560,3560,0
20241107,211900,3028033500,3560,3560,3560,3560,0
20241107,211800,3028033500,3560,3560,3560,3560,0
20241107,211700,3028033500,3560,3560,3560,3560,0
20241107,211600,3028033500,3560,3560,3560,3560,0
20241107,211500,3028033500,3560,3560,3560,3560,0
20241107,211400,3028033500,3560,3560,3560,3560,0
20241107,211300,3028033500,3560,3560,3560,3560,0
20241107,211200,3028033500,3560,3560,3560,3560,0
20241107,211100,3028033500,3560,3560,3560,3560,0
20241107,211000,3028033500,3560,3560,3560,3560,0
20241107,210900,3028033500,3560,3560,3560,3560,0
20241107,210800,3028033500,3560,3560,3560,3560,0
20241107,210700,3028033500,3560,3560,3560,3560,0
20241107,210600,3028033500,3560,3560,3560,3560,0
20241107,210500,3028033500,3560,3560,3560,3560,0
20241107,210400,3028033500,3560,3560,3560,3560,0
20241107,210300,3028033500,3560,3560,3560,3560,0
20241107,210200,3028033500,3560,3560,3560,3560,0
20241107,210100,3028033500,3560,3560,3560,3560,0
20241107,210000,3028033500,3560,3560,3560,3560,0
20241107,205900,3028033500,3560,3560,3560,3560,0
20241107,205800,3028033500,3560,3560,3560,3560,0
20241107,205700,3028033500,3560,3560,3560,3560,0
20241107,205600,3028033500,3560,3560,3560,3560,0
20241107,205500,3028033500,3560,3560,3560,3560,17009
20241107,205400,3028033500,3560,3560,3560,3560,0
20241107,205300,3028033500,3560,3560,3560,3560,0
20241107,205200,3028033500,3560,3560,3560,3560,0
20241107,205100,3028033500,3560,3560,3560,3560,0
20241107,205000,3028033500,3560,3560,3560,3560,0
20241107,204900,3028033500,3560,3560,3560,3560,0
20241107,204800,3028033500,3560,3560,3560,3560,0
20241107,204700,3028033500,3560,3560,3560,3560,0
20241107,204600,3028033500,3560,3560,3560,3560,0
20241107,204500,3028033500,3560,3560,3560,3560,0
20241107,204400,3028033500,3560,3560,3560,3560,0
20241107,204300,3028033500,3560,3560,3560,3560,0
20241107,204200,3028033500,3560,3560,3560,3560,0
20241107,204100,3028033500,3560,3560,3560,3560,0
20241107,204000,3028033500,3560,3560,3560,3560,0
20241107,203900,3028033500,3560,3560,3560,3560,0
20241107,203800,3028033500,3560,3560,3560,3560,0
20241107,203700,3028033500,3560,3560,3560,3560,0
20241107,203600,3028033500,3560,3560,3560,3560,0
20241107,203500,3028033500,3560,3560,3560,3560,0
20241107,203400,3028033500,3560,3560,3560,3560,0
20241107,203300,3028033500,3560,3560,3560,3560,0
20241107,203200,3028033500,3560,3560,3560,3560,0
20241107,203100,3028033500,3560,3560,3560,3560,0
20241107,203000,3028033500,3560,3560,3560,3560,0
20241107,202900,3028033500,3560,3560,3560,3560,0
20241107,202800,3028033500,3560,3560,3560,3560,0
20241107,202700,3028033500,3560,3560,3560,3560,0
20241107,202600,3028033500,3560,3560,3560,3560,0
20241107,202500,3028033500,3560,3560,3560,3560,17009
20241107,202400,3028033500,3560,3560,3560,3560,0
20241107,202300,3028033500,3560,3560,3560,3560,0
20241107,202200,3028033500,3560,3560,3560,3560,0
20241107,202100,3028033500,3560,3560,3560,3560,0
20241107,202000,3028033500,3560,3560,3560,3560,0
20241107,201900,3028033500,3560,3560,3560,3560,0
20241107,201800,3028033500,3560,3560,3560,3560,0
20241107,201700,3028033500,3560,3560,3560,3560,0
20241107,201600,3028033500,3560,3560,3560,3560,0
20241107,201500,3028033500,3560,3560,3560,3560,0
20241107,201400,3028033500,3560,3560,3560,3560,0
20241107,201300,3028033500,3560,3560,3560,3560,0
20241107,201200,3028033500,3560,3560,3560,3560,0
20241107,201100,3028033500,3560,3560,3560,3560,0
20241107,201000,3028033500,3560,3560,3560,3560,0
20241107,200900,3028033500,3560,3560,3560,3560,0
20241107,200800,3028033500,3560,3560,3560,3560,0
20241107,200700,3028033500,3560,3560,3560,3560,0
20241107,200600,3028033500,3560,3560,3560,3560,0
20241107,200500,3028033500,3560,3560,3560,3560,0
20241107,200400,3028033500,3560,3560,3560,3560,0
20241107,200300,3028033500,3560,3560,3560,3560,0
20241107,200200,3028033500,3560,3560,3560,3560,0
20241107,200100,3028033500,3560,3560,3560,3560,0
20241107,200000,3028033500,3560,3560,3560,3560,0
20241107,195900,3028033500,3560,3560,3560,3560,0
20241107,195800,3028033500,3560,3560,3560,3560,0
20241107,195700,3028033500,3560,3560,3560,3560,0
20241107,195600,3028033500,3560,3560,3560,3560,0
20241107,195500,3028033500,3560,3560,3560,3560,17009
20241107,195400,3028033500,3560,3560,3560,3560,0
20241107,195300,3028033500,3560,3560,3560,3560,0
20241107,195200,3028033500,3560,3560,3560,3560,0
20241107,195100,3028033500,3560,3560,3560,3560,0
20241107,195000,3028033500,3560,3560,3560,3560,0
20241107,194900,3028033500,3560,3560,3560,3560,0
20241107,194800,3028033500,3560,3560,3560,3560,0
20241107,194700,3028033500,3560,3560,3560,3560,0
20241107,194600,3028033500,3560,3560,3560,3560,0
20241107,194500,3028033500,3560,3560,3560,3560,0
20241107,194400,3028033500,3560,3560,3560,3560,0
20241107,194300,3028033500,3560,3560,3560,3560,0
20241107,194200,3028033500,3560,3560,3560,3560,0
20241107,194100,3028033500,3560,3560,3560,3560,0
20241107,194000,3028033500,3560,3560,3560,3560,0
20241107,193900,3028033500,3560,3560,3560,3560,0
20241107,193800,3028033500,3560,3560,3560,3560,0
20241107,193700,3028033500,3560,3560,3560,3560,0
20241107,193600,3028033500,3560,3560,3560,3560,0
20241107,193500,3028033500,3560,3560,3560,3560,0
20241107,193400,3028033500,3560,3560,3560,3560,0
20241107,193300,3028033500,3560,3560,3560,3560,0
20241107,193200,3028033500,3560,3560,3560,3560,0
20241107,193100,3028033500,3560,3560,3560,3560,0
20241107,193000,3028033500,3560,3560,3560,3560,0
20241107,192900,3028033500,3560,3560,3560,3560,0
20241107,192800,3028033500,3560,3560,3560,3560,0
20241107,192700,3028033500,3560,3560,3560,3560,0
20241107,192600,3028033500,3560,3560,3560,3560,0
20241107,192500,3028033500,3560,3560,3560,3560,17009
20241107,192400,3028033500,3560,3560,3560,3560,0
20241107,192300,3028033500,3560,3560,3560,3560,0
20241107,192200,3028033500,3560,3560,3560,3560,0
20241107,192100,3028033500,3560,3560,3560,3560,0
20241107,192000,3028033500,3560,3560,3560,3560,0
20241107,191900,3028033500,3560,3560,3560,3560,0
20241107,191800,3028033500,3560,3560,3560,3560,0
20241107,191700,3028033500,3560,3560,3560,3560,0
20241107,191600,3028033500,3560,3560,3560,3560,0
20241107,191500,3028033500,3560,3560,3560,3560,0
20241107,191400,3028033500,3560,3560,3560,3560,0
20241107,191300,3028033500,3560,3560,3560,3560,0
20241107,191200,3028033500,3560,3560,3560,3560,0
20241107,191100,3028033500,3560,3560,3560,3560,0
20241107,191000,3028033500,3560,3560,3560,3560,0
20241107,190900,3028033500,3560,3560,3560,3560,0
20241107,190800,3028033500,3560,3560,3560,3560,0
20241107,190700,3028033500,3560,3560,3560,3560,0
20241107,190600,3028033500,3560,3560,3560,3560,0
20241107,190500,3028033500,3560,3560,3560,3560,0
20241107,190400,3028033500,3560,3560,3560,3560,0
20241107,190300,3028033500,3560,3560,3560,3560,0
20241107,190200,3028033500,3560,3560,3560,3560,0
20241107,190100,3028033500,3560,3560,3560,3560,0
20241107,190000,3028033500,3560,3560,3560,3560,0
20241107,185900,3028033500,3560,3560,3560,3560,0
20241107,185800,3028033500,3560,3560,3560,3560,0
20241107,185700,3028033500,3560,3560,3560,3560,0
20241107,185600,3028033500,3560,3560,3560,3560,0
20241107,185500,3028033500,3560,3560,3560,3560,17009
20241107,185400,3028033500,3560,3560,3560,3560,0
20241107,185300,3028033500,3560,3560,3560,3560,0
20241107,185200,3028033500,3560,3560,3560,3560,0
20241107,185100,3028033500,3560,3560,3560,3560,0
20241107,185000,3028033500,3560,3560,3560,3560,0
20241107,184900,3028033500,3560,3560,3560,3560,0
20241107,184800,3028033500,3560,3560,3560,3560,0
20241107,184700,3028033500,3560,3560,3560,3560,0
20241107,184600,3028033500,3560,3560,3560,3560,0
20241107,184500,3028033500,3560,3560,3560,3560,0
20241107,184400,3028033500,3560,3560,3560,3560,0
20241107,184300,3028033500,3560,3560,3560,3560,0
20241107,184200,3028033500,3560,3560,3560,3560,0
20241107,184100,3028033500,3560,3560,3560,3560,0
20241107,184000,3028033500,3560,3560,3560,3560,0
20241107,183900,3028033500,3560,3560,3560,3560,0
20241107,183800,3028033500,3560,3560,3560,3560,0
20241107,183700,3028033500,3560,3560,3560,3560,0
20241107,183600,3028033500,3560,3560,3560,3560,0
20241107,183500,3028033500,3560,3560,3560,3560,0
20241107,183400,3028033500,3560,3560,3560,3560,0
20241107,183300,3028033500,3560,3560,3560,3560,0
20241107,183200,3028033500,3560,3560,3560,3560,0
20241107,183100,3028033500,3560,3560,3560,3560,0
20241107,183000,3028033500,3560,3560,3560,3560,0
20241107,182900,3028033500,3560,3560,3560,3560,0
20241107,182800,3028033500,3560,3560,3560,3560,0
20241107,182700,3028033500,3560,3560,3560,3560,0
20241107,182600,3028033500,3560,3560,3560,3560,0
20241107,182500,3028033500,3560,3560,3560,3560,17009
20241107,182400,3028033500,3560,3560,3560,3560,0
20241107,182300,3028033500,3560,3560,3560,3560,0
20241107,182200,3028033500,3560,3560,3560,3560,0
20241107,182100,3028033500,3560,3560,3560,3560,0
20241107,182000,3028033500,3560,3560,3560,3560,0
20241107,181900,3028033500,3560,3560,3560,3560,0
20241107,181800,3028033500,3560,3560,3560,3560,0
20241107,181700,3028033500,3560,3560,3560,3560,0
20241107,181600,3028033500,3560,3560,3560,3560,0
20241107,181500,3028033500,3560,3560,3560,3560,0
20241107,181400,3028033500,3560,3560,3560,3560,0
20241107,181300,3028033500,3560,3560,3560,3560,0
20241107,181200,3028033500,3560,3560,3560,3560,0
20241107,181100,3028033500,3560,3560,3560,3560,0
20241107,181000,3028033500,3560,3560,3560,3560,0
20241107,180900,3028033500,3560,3560,3560,3560,0
20241107,180800,3028033500,3560,3560,3560,3560,0
20241107,180700,3028033500,3560,3560,3560,3560,0
20241107,180600,3028033500,3560,3560,3560,3560,0
20241107,180500,3028033500,3560,3560,3560,3560,0
20241107,180400,3028033500,3560,3560,3560,3560,0
20241107,180300,3028033500,3560,3560,3560,3560,0
20241107,180200,3028033500,3560,3560,3560,3560,0
20241107,180100,3028033500,3560,3560,3560,3560,0
20241107,180000,3028033500,3560,3560,3560,3560,0
20241107,175900,3028033500,3560,3560,3560,3560,0
20241107,175800,3028033500,3560,3560,3560,3560,0
20241107,175700,3028033500,3560,3560,3560,3560,0
20241107,175600,3028033500,3560,3560,3560,3560,0
20241107,175500,3028033500,3560,3560,3560,3560,17009
20241107,175400,3028033500,3560,3560,3560,3560,0
20241107,175300,3028033500,3560,3560,3560,3560,0
20241107,175200,3028033500,3560,3560,3560,3560,0
20241107,175100,3028033500,3560,3560,3560,3560,0
20241107,175000,3028033500,3560,3560,3560,3560,0
20241107,174900,3028033500,3560,3560,3560,3560,0
20241107,174800,3028033500,3560,3560,3560,3560,0
20241107,174700,3028033500,3560,3560,3560,3560,0
20241107,174600,3028033500,3560,3560,3560,3560,0
20241107,174500,3028033500,3560,3560,3560,3560,0
20241107,174400,3028033500,3560,3560,3560,3560,0
20241107,174300,3028033500,3560,3560,3560,3560,0
20241107,174200,3028033500,3560,3560,3560,3560,0
20241107,174100,3028033500,3560,3560,3560,3560,0
20241107,174000,3028033500,3560,3560,3560,3560,0
20241107,173900,3028033500,3560,3560,3560,3560,0
20241107,173800,3028033500,3560,3560,3560,3560,0
20241107,173700,3028033500,3560,3560,3560,3560,0
20241107,173600,3028033500,3560,3560,3560,3560,0
20241107,173500,3028033500,3560,3560,3560,3560,0
20241107,173400,3028033500,3560,3560,3560,3560,0
20241107,173300,3028033500,3560,3560,3560,3560,0
20241107,173200,3028033500,3560,3560,3560,3560,0
20241107,173100,3028033500,3560,3560,3560,3560,0
20241107,173000,3028033500,3560,3560,3560,3560,0
20241107,172900,3028033500,3560,3560,3560,3560,0
20241107,172800,3028033500,3560,3560,3560,3560,0
20241107,172700,3028033500,3560,3560,3560,3560,0
20241107,172600,3028033500,3560,3560,3560,3560,0
20241107,172500,3028033500,3560,3560,3560,3560,17009
20241107,172400,3028033500,3560,3560,3560,3560,0
20241107,172300,3028033500,3560,3560,3560,3560,0
20241107,172200,3028033500,3560,3560,3560,3560,0
20241107,172100,3028033500,3560,3560,3560,3560,0
20241107,172000,3028033500,3560,3560,3560,3560,0
20241107,171900,3028033500,3560,3560,3560,3560,0
20241107,171800,3028033500,3560,3560,3560,3560,0
20241107,171700,3028033500,3560,3560,3560,3560,0
20241107,171600,3028033500,3560,3560,3560,3560,0
20241107,171500,3028033500,3560,3560,3560,3560,0
20241107,171400,3028033500,3560,3560,3560,3560,0
20241107,171300,3028033500,3560,3560,3560,3560,0
20241107,171200,3028033500,3560,3560,3560,3560,0
20241107,171100,3028033500,3560,3560,3560,3560,0
20241107,171000,3028033500,3560,3560,3560,3560,0
20241107,170900,3028033500,3560,3560,3560,3560,0
20241107,170800,3028033500,3560,3560,3560,3560,0
20241107,170700,3028033500,3560,3560,3560,3560,0
20241107,170600,3028033500,3560,3560,3560,3560,0
20241107,170500,3028033500,3560,3560,3560,3560,0
20241107,170400,3028033500,3560,3560,3560,3560,0
20241107,170300,3028033500,3560,3560,3560,3560,0
20241107,170200,3028033500,3560,3560,3560,3560,0
20241107,170100,3028033500,3560,3560,3560,3560,0
20241107,170000,3028033500,3560,3560,3560,3560,0
20241107,165900,3028033500,3560,3560,3560,3560,0
20241107,165800,3028033500,3560,3560,3560,3560,0
20241107,165700,3028033500,3560,3560,3560,3560,0
20241107,165600,3028033500,3560,3560,3560,3560,0
20241107,165500,3028033500,3560,3560,3560,3560,17009
20241107,165400,3028033500,3560,3560,3560,3560,0
20241107,165300,3028033500,3560,3560,3560,3560,0
20241107,165200,3028033500,3560,3560,3560,3560,0
20241107,165100,3028033500,3560,3560,3560,3560,0
20241107,165000,3028033500,3560,3560,3560,3560,0
20241107,164900,3028033500,3560,3560,3560,3560,0
20241107,164800,3028033500,3560,3560,3560,3560,0
20241107,164700,3028033500,3560,3560,3560,3560,0
20241107,164600,3028033500,3560,3560,3560,3560,0
20241107,164500,3028033500,3560,3560,3560,3560,0
20241107,164400,3028033500,3560,3560,3560,3560,0
20241107,164300,3028033500,3560,3560,3560,3560,0
20241107,164200,3028033500,3560,3560,3560,3560,0
20241107,164100,3028033500,3560,3560,3560,3560,0
20241107,164000,3028033500,3560,3560,3560,3560,0
20241107,163900,3028033500,3560,3560,3560,3560,0
20241107,163800,3028033500,3560,3560,3560,3560,0
20241107,163700,3028033500,3560,3560,3560,3560,0
20241107,163600,3028033500,3560,3560,3560,3560,0
20241107,163500,3028033500,3560,3560,3560,3560,0
20241107,163400,3028033500,3560,3560,3560,3560,0
20241107,163300,3028033500,3560,3560,3560,3560,0
20241107,163200,3028033500,3560,3560,3560,3560,0
20241107,163100,3028033500,3560,3560,3560,3560,0
20241107,163000,3028033500,3560,3560,3560,3560,0
20241107,162900,3028033500,3560,3560,3560,3560,0
20241107,162800,3028033500,3560,3560,3560,3560,0
20241107,162700,3028033500,3560,3560,3560,3560,0
20241107,162600,3028033500,3560,3560,3560,3560,0
20241107,162500,3028033500,3560,3560,3560,3560,17009
20241107,162400,3028033500,3560,3560,3560,3560,0
20241107,162300,3028033500,3560,3560,3560,3560,0
20241107,162200,3028033500,3560,3560,3560,3560,0
20241107,162100,3028033500,3560,3560,3560,3560,0
20241107,162000,3028033500,3560,3560,3560,3560,0
20241107,161900,3028033500,3560,3560,3560,3560,0
20241107,161800,3028033500,3560,3560,3560,3560,0
20241107,161700,3028033500,3560,3560,3560,3560,0
20241107,161600,3028033500,3560,3560,3560,3560,0
20241107,161500,3028033500,3560,3560,3560,3560,0
20241107,161400,3028033500,3560,3560,3560,3560,0
20241107,161300,3028033500,3560,3560,3560,3560,0
20241107,161200,3028033500,3560,3560,3560,3560,0
20241107,161100,3028033500,3560,3560,3560,3560,0
20241107,161000,3028033500,3560,3560,3560,3560,0
20241107,160900,3028033500,3560,3560,3560,3560,0
20241107,160800,3028033500,3560,3560,3560,3560,0
20241107,160700,3028033500,3560,3560,3560,3560,0
20241107,160600,3028033500,3560,3560,3560,3560,0
20241107,160500,3028033500,3560,3560,3560,3560,0
20241107,160400,3028033500,3560,3560,3560,3560,0
20241107,160300,3028033500,3560,3560,3560,3560,0
20241107,160200,3028033500,3560,3560,3560,3560,0
20241107,160100,3028033500,3560,3560,3560,3560,0
20241107,160000,3028033500,3560,3560,3560,3560,0
20241107,155900,3028033500,3560,3560,3560,3560,0
20241107,155800,3028033500,3560,3560,3560,3560,0
20241107,155700,3028033500,3560,3560,3560,3560,0
20241107,155600,3028033500,3560,3560,3560,3560,0
20241107,155500,3028033500,3560,3560,3560,3560,17009
20241107,155400,3028033500,3560,3560,3560,3560,0
20241107,155300,3028033500,3560,3560,3560,3560,0
20241107,155200,3028033500,3560,3560,3560,3560,0
20241107,155100,3028033500,3560,3560,3560,3560,0
20241107,155000,3028033500,3560,3560,3560,3560,0
20241107,154900,3028033500,3560,3560,3560,3560,0
20241107,154800,3028033500,3560,3560,3560,3560,0
20241107,154700,3028033500,3560,3560,3560,3560,0
20241107,154600,3028033500,3560,3560,3560,3560,0
20241107,154500,3028033500,3560,3560,3560,3560,0
20241107,154400,3028033500,3560,3560,3560,3560,0
20241107,154300,3028033500,3560,3560,3560,3560,0
20241107,154200,3028033500,3560,3560,3560,3560,0
20241107,154100,3028033500,3560,3560,3560,3560,0
20241107,154000,3028033500,3560,3560,3560,3560,0
20241107,153900,3028033500,3560,3560,3560,3560,0
20241107,153800,3028033500,3560,3560,3560,3560,0
20241107,153700,3028033500,3560,3560,3560,3560,0
20241107,153600,3028033500,3560,3560,3560,3560,0
20241107,153500,3028033500,3560,3560,3560,3560,0
20241107,153400,3028033500,3560,3560,3560,3560,0
20241107,153300,3028033500,3560,3560,3560,3560,0
20241107,153200,3028033500,3560,3560,3560,3560,0
20241107,153100,3028033500,3560,3560,3560,3560,0
20241107,153000,3028033500,3560,3560,3560,3560,17009
20241107,152900,2967481460,3570,3570,3570,3570,0
20241107,152800,2967481460,3570,3570,3570,3570,0
20241107,152700,2967481460,3570,3570,3570,3570,0
20241107,152600,2967481460,3570,3570,3570,3570,0
20241107,152500,2967481460,3570,3570,3570,3570,0
20241107,152400,2967481460,3570,3570,3570,3570,0
20241107,152300,2967481460,3570,3570,3570,3570,0
20241107,152200,2967481460,3570,3570,3570,3570,0
20241107,152100,2967481460,3570,3570,3570,3570,0
20241107,152000,2967481460,3570,3570,3570,3570,0
20241107,151900,2967481460,3570,3580,3580,3570,5250
20241107,151800,2948718145,3580,3585,3585,3580,1762
20241107,151700,2942407055,3585,3575,3585,3575,1915
20241107,151600,2935548215,3580,3580,3580,3575,596
20241107,151500,2933416535,3575,3580,3580,3575,127
20241107,151400,2932962375,3580,3580,3580,3575,1531
20241107,151300,2927486860,3580,3580,3580,3570,740
20241107,151200,2924838770,3580,3580,3580,3575,736
20241107,151100,2922207395,3580,3575,3580,3570,2367
20241107,151000,2913746485,3580,3575,3580,3575,556
20241107,150900,2911758735,3575,3585,3585,3575,1631
20241107,150800,2905917175,3585,3585,3585,3585,129
20241107,150700,2905454710,3575,3585,3585,3575,141
20241107,150600,2904950505,3590,3580,3590,3580,661
20241107,150500,2902584115,3580,3590,3595,3570,2216
20241107,150400,2894645555,3595,3580,3600,3580,4829
20241107,150300,2877326460,3580,3575,3580,3560,717
20241107,150200,2874763145,3570,3575,3575,3555,124
20241107,150100,2874320490,3555,3560,3575,3555,1420
20241107,150000,2869268870,3555,3580,3585,3555,5552
20241107,145900,2849464350,3575,3580,3580,3575,223
20241107,145800,2848666220,3580,3580,3580,3575,340
20241107,145700,2847449170,3580,3565,3580,3560,685
20241107,145600,2845003930,3570,3580,3580,3570,252
20241107,145500,2844104275,3575,3565,3580,3565,54
20241107,145400,2843911600,3580,3580,3580,3555,2000
20241107,145300,2836792715,3580,3575,3580,3560,1305
20241107,145200,2832135560,3575,3575,3575,3575,10
20241107,145100,2832099810,3580,3575,3585,3570,606
20241107,145000,2829934520,3575,3575,3575,3570,613
20241107,144900,2827746035,3575,3575,3575,3565,988
20241107,144800,2824218195,3575,3575,3575,3570,505
20241107,144700,2822412915,3575,3570,3585,3570,153
20241107,144600,2821865865,3585,3570,3585,3565,1563
20241107,144500,2816278020,3565,3565,3575,3560,878
20241107,144400,2813146105,3565,3570,3570,3555,5866
20241107,144300,2792266340,3560,3575,3575,3560,1358
20241107,144200,2787427375,3570,3575,3575,3570,80
20241107,144100,2787141395,3575,3565,3575,3565,624
20241107,144000,2784915115,3575,3565,3575,3560,744
20241107,143900,2782261455,3570,3575,3575,3570,191
20241107,143800,2781579340,3570,3570,3575,3570,816
20241107,143700,2778666140,3570,3575,3575,3565,664
20241107,143600,2776298355,3565,3585,3585,3565,5043
20241107,143500,2758303675,3585,3585,3585,3580,526
20241107,143400,2756420555,3585,3585,3585,3585,2059
20241107,143300,2749039040,3590,3585,3590,3585,430
20241107,143200,2747497270,3585,3580,3585,3580,148
20241107,143100,2746967320,3575,3580,3580,3575,225
20241107,143000,2746162445,3575,3590,3590,3575,3090
20241107,142900,2735112470,3600,3595,3600,3595,188
20241107,142800,2734436485,3575,3575,3575,3575,7
20241107,142700,2734411460,3575,3590,3595,3575,5895
20241107,142600,2713277910,3585,3600,3600,3580,8204
20241107,142500,2683813320,3600,3600,3600,3600,540
20241107,142400,2681869320,3600,3605,3605,3600,175
20241107,142300,2681238460,3600,3605,3605,3600,658
20241107,142200,2678869400,3615,3610,3615,3600,8828
20241107,142100,2647059920,3610,3615,3615,3610,1047
20241107,142000,2643279090,3610,3615,3620,3610,2724
20241107,141900,2633444415,3620,3615,3625,3610,1251
20241107,141800,2628922110,3615,3620,3625,3615,2264
20241107,141700,2620732105,3620,3625,3625,3620,290
20241107,141600,2619681805,3625,3630,3630,3625,1569
20241107,141500,2613994175,3625,3625,3625,3625,1
20241107,141400,2613990550,3630,3630,3630,3630,924
20241107,141300,2610636430,3630,3645,3645,3630,214
20241107,141200,2609859460,3645,3645,3645,3645,4
20241107,141100,2609844880,3640,3635,3650,3630,534
20241107,141000,2607904295,3635,3650,3650,3630,218
20241107,140900,2607111635,3630,3640,3650,3630,620
20241107,140800,2604857285,3640,3635,3640,3635,8
20241107,140700,2604828170,3650,3635,3650,3635,141
20241107,140600,2604315610,3635,3635,3635,3635,1049
20241107,140500,2600502495,3635,3625,3635,3620,1009
20241107,140400,2596849520,3635,3630,3635,3625,553
20241107,140300,2594844570,3635,3635,3635,3635,13
20241107,140200,2594797315,3635,3625,3635,3625,246
20241107,140100,2593904575,3625,3630,3630,3620,3433
20241107,140000,2581465445,3635,3635,3635,3630,232
20241107,135900,2580623125,3635,3635,3635,3635,0
20241107,135800,2580623125,3635,3630,3635,3630,401
20241107,135700,2579167490,3630,3635,3635,3630,439
20241107,135600,2577573645,3640,3665,3665,3640,5578
20241107,135500,2557229710,3665,3665,3665,3665,48
20241107,135400,2557053790,3665,3670,3670,3665,715
20241107,135300,2554433295,3670,3670,3670,3670,846
20241107,135200,2551328475,3670,3665,3670,3665,605
20241107,135100,2549109060,3670,3665,3670,3665,1673
20241107,135000,2542977510,3665,3665,3665,3665,53
20241107,134900,2542783265,3665,3660,3665,3660,304
20241107,134800,2541670570,3665,3665,3670,3665,173
20241107,134700,2541036470,3665,3665,3665,3660,178
20241107,134600,2540384365,3665,3665,3665,3665,18
20241107,134500,2540318395,3665,3660,3665,3660,598
20241107,134400,2538129490,3665,3665,3665,3665,114
20241107,134300,2537711680,3665,3665,3665,3665,185
20241107,134200,2537033655,3665,3665,3665,3660,313
20241107,134100,2535886560,3665,3665,3665,3665,11
20241107,134000,2535846245,3665,3665,3665,3665,310
20241107,133900,2534710095,3670,3665,3670,3665,175
20241107,133800,2534068715,3660,3650,3665,3650,1091
20241107,133700,2530074285,3660,3650,3660,3650,464
20241107,133600,2528378220,3645,3645,3645,3645,17
20241107,133500,2528316255,3640,3640,3645,3640,82
20241107,133400,2528017770,3645,3635,3645,3635,1249
20241107,133300,2523466420,3635,3640,3640,3635,340
20241107,133200,2522229520,3640,3640,3640,3640,1
20241107,133100,2522225880,3635,3640,3640,3635,394
20241107,133000,2520793680,3635,3640,3640,3635,9
20241107,132900,2520760960,3640,3635,3640,3635,282
20241107,132800,2519735880,3640,3645,3645,3640,48
20241107,132700,2519560925,3640,3640,3640,3640,20
20241107,132600,2519488125,3650,3650,3650,3650,2
20241107,132500,2519480825,3650,3625,3650,3625,778
20241107,132400,2516659680,3625,3630,3630,3625,1220
20241107,132300,2512234730,3625,3630,3630,3625,11
20241107,132200,2512194850,3625,3625,3630,3625,431
20241107,132100,2510632470,3625,3625,3625,3625,1000
20241107,132000,2507007470,3625,3630,3630,3625,2105
20241107,131900,2499370005,3645,3640,3645,3635,401
20241107,131800,2497912285,3645,3645,3645,3645,1
20241107,131700,2497908640,3645,3645,3645,3645,28
20241107,131600,2497806580,3650,3650,3650,3650,2
20241107,131500,2497799280,3650,3630,3650,3620,787
20241107,131400,2494948270,3630,3640,3640,3630,3780
20241107,131300,2481223890,3650,3640,3650,3640,101
20241107,131200,2480856240,3650,3650,3650,3650,10
20241107,131100,2480819740,3650,3645,3650,3635,1287
20241107,131000,2476139480,3635,3640,3640,3635,18
20241107,130900,2476074045,3640,3640,3640,3640,9
20241107,130800,2476041285,3650,3640,3650,3635,1971
20241107,130700,2468867755,3655,3650,3655,3640,2714
20241107,130600,2458977700,3650,3655,3655,3650,49
20241107,130500,2458798615,3655,3655,3655,3655,0
20241107,130400,2458798615,3655,3655,3655,3655,0
20241107,130300,2458798615,3655,3655,3655,3655,1
20241107,130200,2458794960,3645,3645,3645,3645,6
20241107,130100,2458773090,3655,3650,3655,3640,635
20241107,130000,2456457390,3650,3650,3655,3650,620
20241107,125900,2454194385,3650,3650,3650,3650,0
20241107,125800,2454194385,3650,3640,3650,3640,504
20241107,125700,2452359780,3650,3650,3650,3650,56
20241107,125600,2452155380,3640,3640,3640,3640,6
20241107,125500,2452133540,3650,3655,3655,3640,13
20241107,125400,2452086145,3640,3645,3645,3640,656
20241107,125300,2449697235,3660,3660,3660,3660,70
20241107,125200,2449441035,3660,3660,3660,3660,1
20241107,125100,2449437375,3655,3655,3655,3655,722
20241107,125000,2446798465,3660,3660,3660,3660,0
20241107,124900,2446798465,3660,3660,3660,3660,0
20241107,124800,2446798465,3660,3650,3660,3650,101
20241107,124700,2446429345,3655,3655,3655,3640,263
20241107,124600,2445471675,3640,3645,3645,3640,1074
20241107,124500,2441559400,3645,3640,3645,3640,151
20241107,124400,2441009505,3640,3665,3665,3630,4843
20241107,124300,2423356270,3660,3660,3660,3660,111
20241107,124200,2422950010,3655,3655,3655,3655,700
20241107,124100,2420391510,3655,3655,3655,3655,30
20241107,124000,2420281860,3655,3655,3655,3655,307
20241107,123900,2419159775,3650,3650,3650,3650,0
20241107,123800,2419159775,3650,3655,3660,3650,253
20241107,123700,2418236015,3655,3685,3685,3655,569
20241107,123600,2416155785,3685,3680,3685,3655,576
20241107,123500,2414034705,3680,3650,3680,3640,1193
20241107,123400,2409683265,3660,3660,3660,3660,201
20241107,123300,2408947605,3660,3660,3660,3645,6243
20241107,123200,2386119605,3665,3670,3670,3665,530
20241107,123100,2384177005,3670,3670,3670,3670,2
20241107,123000,2384169665,3670,3670,3670,3670,5
20241107,122900,2384151315,3670,3660,3670,3660,396
20241107,122800,2382701945,3660,3665,3670,3660,112
20241107,122700,2382291930,3665,3665,3665,3660,575
20241107,122600,2380187080,3670,3665,3670,3665,362
20241107,122500,2378858580,3670,3665,3675,3660,3669
20241107,122400,2365428060,3665,3670,3675,3665,1364
20241107,122300,2360425740,3675,3680,3685,3675,3281
20241107,122200,2348356295,3685,3685,3685,3685,151
20241107,122100,2347799860,3685,3680,3685,3680,402
20241107,122000,2346319990,3685,3685,3685,3680,109
20241107,121900,2345918835,3685,3685,3685,3685,255
20241107,121800,2344979160,3690,3690,3690,3690,98
20241107,121700,2344617540,3695,3695,3695,3695,2
20241107,121600,2344610150,3685,3685,3685,3685,77
20241107,121500,2344326405,3680,3680,3685,3680,509
20241107,121400,2342453260,3685,3690,3690,3685,431
20241107,121300,2340864320,3690,3690,3690,3690,500
20241107,121200,2339019320,3695,3695,3695,3695,509
20241107,121100,2337138565,3700,3690,3700,3690,210
20241107,121000,2336363645,3710,3705,3710,3705,27
20241107,120900,2336263585,3685,3690,3705,3685,40
20241107,120800,2336115990,3690,3690,3690,3690,199
20241107,120700,2335381680,3690,3685,3705,3685,102
20241107,120600,2335005785,3705,3700,3705,3685,500
20241107,120500,2333158310,3715,3685,3715,3680,4319
20241107,120400,2317168730,3680,3700,3710,3680,1863
20241107,120300,2310289205,3705,3700,3705,3685,3811
20241107,120200,2296186375,3700,3690,3700,3690,3261
20241107,120100,2284137130,3690,3690,3690,3690,1013
20241107,120000,2280399160,3690,3685,3690,3685,10
20241107,115900,2280362305,3690,3685,3690,3680,569
20241107,115800,2278265730,3685,3685,3685,3685,5
20241107,115700,2278247305,3685,3680,3685,3680,322
20241107,115600,2277060930,3680,3680,3680,3680,281
20241107,115500,2276026850,3680,3685,3685,3675,1421
20241107,115400,2270799300,3685,3685,3685,3685,0
20241107,115300,2270799300,3685,3680,3685,3680,379
20241107,115200,2269404525,3685,3675,3685,3675,1962
20241107,115100,2262192605,3675,3670,3675,3670,39
20241107,115000,2262049400,3670,3675,3675,3670,16
20241107,114900,2261990675,3675,3670,3675,3665,1513
20241107,114800,2256445360,3675,3665,3675,3665,234
20241107,114700,2255586570,3670,3660,3670,3660,3162
20241107,114600,2244007755,3660,3665,3670,3660,518
20241107,114500,2242111505,3665,3670,3670,3665,382
20241107,114400,2240710470,3670,3675,3675,3670,563
20241107,114300,2238641945,3675,3675,3675,3675,31
20241107,114200,2238528020,3675,3665,3675,3665,15
20241107,114100,2238473025,3675,3670,3675,3665,378
20241107,114000,2237087145,3665,3665,3670,3665,314
20241107,113900,2235936290,3670,3670,3670,3670,1
20241107,113800,2235932620,3665,3665,3665,3665,31
20241107,113700,2235819005,3665,3665,3665,3665,537
20241107,113600,2233850900,3665,3665,3665,3665,880
20241107,113500,2230625700,3670,3670,3670,3670,91
20241107,113400,2230291730,3660,3670,3670,3660,1300
20241107,113300,2225531435,3670,3670,3670,3670,6
20241107,113200,2225509415,3670,3660,3670,3660,11
20241107,113100,2225469055,3660,3665,3665,3660,500
20241107,113000,2223638860,3675,3675,3675,3675,1
20241107,112900,2223635185,3670,3670,3670,3670,10
20241107,112800,2223598485,3670,3665,3670,3665,57
20241107,112700,2223389325,3665,3685,3685,3660,1856
20241107,112600,2216580765,3685,3685,3690,3685,139
20241107,112500,2216068460,3680,3680,3680,3670,571
20241107,112400,2213967400,3680,3680,3680,3680,462
20241107,112300,2212267240,3680,3675,3680,3675,30
20241107,112200,2212156875,3675,3670,3675,3665,989
20241107,112100,2208531505,3675,3670,3675,3670,13
20241107,112000,2208483735,3680,3680,3680,3680,202
20241107,111900,2207740375,3680,3670,3680,3670,2068
20241107,111800,2200138640,3675,3675,3675,3675,1
20241107,111700,2200134965,3675,3670,3675,3670,68
20241107,111600,2199885335,3675,3670,3675,3670,2
20241107,111500,2199877990,3675,3660,3675,3660,1453
20241107,111400,2194546230,3670,3665,3670,3655,774
20241107,111300,2191712500,3670,3665,3670,3665,128
20241107,111200,2191242990,3665,3670,3670,3665,100
20241107,111100,2190876485,3660,3665,3670,3660,692
20241107,111000,2188341120,3675,3680,3680,3660,20
20241107,110900,2188267740,3680,3675,3680,3655,519
20241107,110800,2186370430,3675,3655,3675,3655,7
20241107,110700,2186344795,3665,3650,3665,3650,2558
20241107,110600,2176987730,3650,3665,3665,3650,838
20241107,110500,2173921945,3665,3675,3675,3665,569
20241107,110400,2171835560,3675,3675,3675,3675,8
20241107,110300,2171806160,3665,3665,3665,3665,102
20241107,110200,2171432330,3675,3675,3675,3660,905
20241107,110100,2168118885,3670,3680,3680,3660,144
20241107,110000,2167591240,3680,3670,3680,3660,312
20241107,105900,2166446310,3680,3675,3680,3660,583
20241107,105800,2164308460,3665,3665,3670,3665,299
20241107,105700,2163212515,3665,3665,3665,3665,97
20241107,105600,2162857010,3675,3670,3675,3665,85
20241107,105500,2162545305,3670,3670,3670,3670,1002
20241107,105400,2158867965,3670,3680,3680,3670,352
20241107,105300,2157574025,3670,3660,3675,3655,1457
20241107,105200,2152238570,3680,3660,3680,3660,147
20241107,105100,2151698470,3660,3660,3660,3660,104
20241107,105000,2151317830,3660,3665,3665,3655,926
20241107,104900,2147927045,3665,3660,3665,3660,263
20241107,104800,2146964175,3660,3665,3665,3660,986
20241107,104700,2143353260,3665,3665,3665,3665,590
20241107,104600,2141190910,3665,3670,3670,3660,1254
20241107,104500,2136590905,3675,3680,3680,3675,7
20241107,104400,2136565150,3670,3665,3670,3665,589
20241107,104300,2134405170,3665,3665,3665,3665,115
20241107,104200,2133983695,3655,3655,3655,3655,511
20241107,104100,2132115990,3650,3655,3655,3650,972
20241107,104000,2128567445,3655,3665,3665,3655,4572
20241107,103900,2111843540,3665,3675,3685,3665,2825
20241107,103800,2101476195,3675,3675,3675,3675,76
20241107,103700,2101196895,3685,3675,3690,3675,345
20241107,103600,2099925195,3675,3670,3675,3665,35
20241107,103500,2099796740,3670,3670,3670,3665,2191
20241107,103400,2091760325,3670,3690,3690,3670,1793
20241107,103300,2085170375,3675,3685,3690,3675,2641
20241107,103200,2075448620,3690,3695,3695,3685,53
20241107,103100,2075253260,3695,3680,3700,3680,401
20241107,103000,2073773585,3700,3675,3700,3675,1212
20241107,102900,2069308925,3675,3705,3705,3675,5567
20241107,102800,2048783675,3700,3725,3725,3695,3105
20241107,102700,2037283440,3715,3735,3745,3710,6305
20241107,102600,2013806210,3745,3720,3755,3720,3394
20241107,102500,2001114735,3720,3715,3730,3710,1795
20241107,102400,1994438130,3730,3765,3770,3700,7675
20241107,102300,1965799505,3765,3695,3800,3695,46104
20241107,102200,1792508625,3695,3675,3695,3665,2409
20241107,102100,1783633675,3680,3665,3680,3665,1284
20241107,102000,1778921920,3665,3700,3700,3665,8884
20241107,101900,1746221555,3700,3705,3705,3695,390
20241107,101800,1744778595,3700,3695,3710,3695,2771
20241107,101700,1734521710,3695,3700,3705,3685,8034
20241107,101600,1704834625,3700,3715,3725,3700,7958
20241107,101500,1675328590,3720,3720,3720,3715,1888
20241107,101400,1668305270,3720,3720,3720,3715,1841
20241107,101300,1661460140,3720,3715,3720,3710,1625
20241107,101200,1655421820,3715,3720,3720,3705,5513
20241107,101100,1634976120,3720,3720,3720,3705,4419
20241107,101000,1618563130,3715,3720,3720,3700,6416
20241107,100900,1594769350,3720,3735,3750,3700,21773
20241107,100800,1513765205,3735,3695,3750,3680,44781
20241107,100700,1347061670,3690,3690,3695,3670,6949
20241107,100600,1321459545,3695,3635,3705,3630,36614
20241107,100500,1187317030,3635,3625,3640,3625,2539
20241107,100400,1178098345,3625,3610,3630,3610,1776
20241107,100300,1171671460,3605,3595,3610,3595,2026
20241107,100200,1164372115,3590,3590,3590,3585,1423
20241107,100100,1159269550,3585,3570,3590,3565,3362
20241107,100000,1147236955,3565,3565,3565,3565,1405
20241107,095900,1142228130,3565,3545,3565,3545,870
20241107,095800,1139143960,3545,3540,3565,3540,390
20241107,095700,1137762790,3565,3545,3565,3540,1081
20241107,095600,1133932415,3545,3545,3545,3545,1
20241107,095500,1133928870,3545,3545,3545,3545,382
20241107,095400,1132574680,3545,3560,3560,3545,2354
20241107,095300,1124208450,3560,3545,3560,3545,1339
20241107,095200,1119461615,3550,3565,3565,3550,841
20241107,095100,1116470975,3565,3550,3565,3550,305
20241107,095000,1115388060,3565,3565,3565,3565,0
20241107,094900,1115388060,3565,3550,3565,3540,6165
20241107,094800,1093524930,3545,3570,3570,3545,2573
20241107,094700,1084401455,3545,3585,3585,3545,9821
20241107,094600,1049381110,3585,3600,3600,3585,6299
20241107,094500,1026760675,3610,3600,3610,3595,601
20241107,094400,1024597165,3600,3615,3620,3600,8161
20241107,094300,995156090,3625,3625,3625,3620,3239
20241107,094200,983429125,3630,3620,3630,3620,40
20241107,094100,983284315,3620,3625,3630,3620,504
20241107,094000,981458755,3620,3625,3630,3620,3716
20241107,093900,967989115,3640,3640,3640,3625,2657
20241107,093800,958344420,3635,3645,3645,3630,1645
20241107,093700,952369165,3630,3610,3630,3605,730
20241107,093600,949725945,3605,3640,3640,3605,16469
20241107,093500,890158045,3645,3660,3670,3625,30911
20241107,093400,777424455,3665,3650,3670,3640,12311
20241107,093300,732477615,3650,3635,3650,3625,22905
20241107,093200,649200490,3630,3600,3635,3600,10266
20241107,093100,612108485,3600,3605,3610,3590,6486
20241107,093000,588769275,3595,3610,3610,3585,2749
20241107,092900,578879830,3595,3615,3625,3590,11650
20241107,092800,536857285,3620,3605,3620,3600,6370
20241107,092700,513868985,3600,3595,3605,3580,2375
20241107,092600,505337100,3595,3575,3600,3570,2122
20241107,092500,497738350,3570,3585,3610,3565,2856
20241107,092400,487514260,3590,3580,3590,3575,1431
20241107,092300,482381400,3575,3595,3595,3570,10292
20241107,092200,445545325,3595,3610,3620,3595,1786
20241107,092100,439105815,3620,3635,3635,3615,2008
20241107,092000,431818435,3630,3600,3630,3590,3391
20241107,091900,419571305,3605,3600,3605,3600,6938
20241107,091800,394594310,3610,3570,3610,3570,4614
20241107,091700,378050325,3570,3545,3570,3545,5424
20241107,091600,358739615,3555,3550,3555,3545,2920
20241107,091500,348374070,3550,3540,3555,3540,1334
20241107,091400,343633425,3535,3550,3550,3535,2017
20241107,091300,336494510,3550,3560,3560,3535,431
20241107,091200,334970325,3535,3540,3555,3530,14011
20241107,091100,285259620,3550,3520,3550,3520,3591
20241107,091000,272580465,3520,3535,3535,3520,3737
20241107,090900,259412875,3555,3550,3555,3535,2590
20241107,090800,250210285,3555,3525,3555,3525,1020
20241107,090700,246586075,3520,3525,3530,3520,5361
20241107,090600,227701910,3525,3550,3555,3520,6814
20241107,090500,203597385,3550,3555,3555,3540,2841
20241107,090400,193516215,3555,3570,3575,3550,3365
20241107,090300,181524265,3570,3625,3630,3570,15512
20241107,090200,125860560,3630,3650,3650,3630,10995
20241107,090100,85888245,3655,3635,3655,3630,9104
20241107,090000,52720675,3635,3600,3655,3600,14557