stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,212400,1125104880,3055,3055,3055,3055,6715
20241113,212300,1125104880,3055,3055,3055,3055,0
20241113,212200,1125104880,3055,3055,3055,3055,0
20241113,212100,1125104880,3055,3055,3055,3055,0
20241113,212000,1125104880,3055,3055,3055,3055,0
20241113,211900,1125104880,3055,3055,3055,3055,0
20241113,211800,1125104880,3055,3055,3055,3055,0
20241113,211700,1125104880,3055,3055,3055,3055,0
20241113,211600,1125104880,3055,3055,3055,3055,0
20241113,211500,1125104880,3055,3055,3055,3055,0
20241113,211400,1125104880,3055,3055,3055,3055,0
20241113,211300,1125104880,3055,3055,3055,3055,0
20241113,211200,1125104880,3055,3055,3055,3055,0
20241113,211100,1125104880,3055,3055,3055,3055,0
20241113,211000,1125104880,3055,3055,3055,3055,0
20241113,210900,1125104880,3055,3055,3055,3055,0
20241113,210800,1125104880,3055,3055,3055,3055,0
20241113,210700,1125104880,3055,3055,3055,3055,0
20241113,210600,1125104880,3055,3055,3055,3055,0
20241113,210500,1125104880,3055,3055,3055,3055,0
20241113,210400,1125104880,3055,3055,3055,3055,0
20241113,210300,1125104880,3055,3055,3055,3055,0
20241113,210200,1125104880,3055,3055,3055,3055,0
20241113,210100,1125104880,3055,3055,3055,3055,0
20241113,210000,1125104880,3055,3055,3055,3055,0
20241113,205900,1125104880,3055,3055,3055,3055,0
20241113,205800,1125104880,3055,3055,3055,3055,0
20241113,205700,1125104880,3055,3055,3055,3055,0
20241113,205600,1125104880,3055,3055,3055,3055,0
20241113,205500,1125104880,3055,3055,3055,3055,0
20241113,205400,1125104880,3055,3055,3055,3055,6715
20241113,205300,1125104880,3055,3055,3055,3055,0
20241113,205200,1125104880,3055,3055,3055,3055,0
20241113,205100,1125104880,3055,3055,3055,3055,0
20241113,205000,1125104880,3055,3055,3055,3055,0
20241113,204900,1125104880,3055,3055,3055,3055,0
20241113,204800,1125104880,3055,3055,3055,3055,0
20241113,204700,1125104880,3055,3055,3055,3055,0
20241113,204600,1125104880,3055,3055,3055,3055,0
20241113,204500,1125104880,3055,3055,3055,3055,0
20241113,204400,1125104880,3055,3055,3055,3055,0
20241113,204300,1125104880,3055,3055,3055,3055,0
20241113,204200,1125104880,3055,3055,3055,3055,0
20241113,204100,1125104880,3055,3055,3055,3055,0
20241113,204000,1125104880,3055,3055,3055,3055,0
20241113,203900,1125104880,3055,3055,3055,3055,0
20241113,203800,1125104880,3055,3055,3055,3055,0
20241113,203700,1125104880,3055,3055,3055,3055,0
20241113,203600,1125104880,3055,3055,3055,3055,0
20241113,203500,1125104880,3055,3055,3055,3055,0
20241113,203400,1125104880,3055,3055,3055,3055,0
20241113,203300,1125104880,3055,3055,3055,3055,0
20241113,203200,1125104880,3055,3055,3055,3055,0
20241113,203100,1125104880,3055,3055,3055,3055,0
20241113,203000,1125104880,3055,3055,3055,3055,0
20241113,202900,1125104880,3055,3055,3055,3055,0
20241113,202800,1125104880,3055,3055,3055,3055,0
20241113,202700,1125104880,3055,3055,3055,3055,0
20241113,202600,1125104880,3055,3055,3055,3055,0
20241113,202500,1125104880,3055,3055,3055,3055,0
20241113,202400,1125104880,3055,3055,3055,3055,6715
20241113,202300,1125104880,3055,3055,3055,3055,0
20241113,202200,1125104880,3055,3055,3055,3055,0
20241113,202100,1125104880,3055,3055,3055,3055,0
20241113,202000,1125104880,3055,3055,3055,3055,0
20241113,201900,1125104880,3055,3055,3055,3055,0
20241113,201800,1125104880,3055,3055,3055,3055,0
20241113,201700,1125104880,3055,3055,3055,3055,0
20241113,201600,1125104880,3055,3055,3055,3055,0
20241113,201500,1125104880,3055,3055,3055,3055,0
20241113,201400,1125104880,3055,3055,3055,3055,0
20241113,201300,1125104880,3055,3055,3055,3055,0
20241113,201200,1125104880,3055,3055,3055,3055,0
20241113,201100,1125104880,3055,3055,3055,3055,0
20241113,201000,1125104880,3055,3055,3055,3055,0
20241113,200900,1125104880,3055,3055,3055,3055,0
20241113,200800,1125104880,3055,3055,3055,3055,0
20241113,200700,1125104880,3055,3055,3055,3055,0
20241113,200600,1125104880,3055,3055,3055,3055,0
20241113,200500,1125104880,3055,3055,3055,3055,0
20241113,200400,1125104880,3055,3055,3055,3055,0
20241113,200300,1125104880,3055,3055,3055,3055,0
20241113,200200,1125104880,3055,3055,3055,3055,0
20241113,200100,1125104880,3055,3055,3055,3055,0
20241113,200000,1125104880,3055,3055,3055,3055,0
20241113,195900,1125104880,3055,3055,3055,3055,0
20241113,195800,1125104880,3055,3055,3055,3055,0
20241113,195700,1125104880,3055,3055,3055,3055,0
20241113,195600,1125104880,3055,3055,3055,3055,0
20241113,195500,1125104880,3055,3055,3055,3055,0
20241113,195400,1125104880,3055,3055,3055,3055,6715
20241113,195300,1125104880,3055,3055,3055,3055,0
20241113,195200,1125104880,3055,3055,3055,3055,0
20241113,195100,1125104880,3055,3055,3055,3055,0
20241113,195000,1125104880,3055,3055,3055,3055,0
20241113,194900,1125104880,3055,3055,3055,3055,0
20241113,194800,1125104880,3055,3055,3055,3055,0
20241113,194700,1125104880,3055,3055,3055,3055,0
20241113,194600,1125104880,3055,3055,3055,3055,0
20241113,194500,1125104880,3055,3055,3055,3055,0
20241113,194400,1125104880,3055,3055,3055,3055,0
20241113,194300,1125104880,3055,3055,3055,3055,0
20241113,194200,1125104880,3055,3055,3055,3055,0
20241113,194100,1125104880,3055,3055,3055,3055,0
20241113,194000,1125104880,3055,3055,3055,3055,0
20241113,193900,1125104880,3055,3055,3055,3055,0
20241113,193800,1125104880,3055,3055,3055,3055,0
20241113,193700,1125104880,3055,3055,3055,3055,0
20241113,193600,1125104880,3055,3055,3055,3055,0
20241113,193500,1125104880,3055,3055,3055,3055,0
20241113,193400,1125104880,3055,3055,3055,3055,0
20241113,193300,1125104880,3055,3055,3055,3055,0
20241113,193200,1125104880,3055,3055,3055,3055,0
20241113,193100,1125104880,3055,3055,3055,3055,0
20241113,193000,1125104880,3055,3055,3055,3055,0
20241113,192900,1125104880,3055,3055,3055,3055,0
20241113,192800,1125104880,3055,3055,3055,3055,0
20241113,192700,1125104880,3055,3055,3055,3055,0
20241113,192600,1125104880,3055,3055,3055,3055,0
20241113,192500,1125104880,3055,3055,3055,3055,0
20241113,192400,1125104880,3055,3055,3055,3055,6715
20241113,192300,1125104880,3055,3055,3055,3055,0
20241113,192200,1125104880,3055,3055,3055,3055,0
20241113,192100,1125104880,3055,3055,3055,3055,0
20241113,192000,1125104880,3055,3055,3055,3055,0
20241113,191900,1125104880,3055,3055,3055,3055,0
20241113,191800,1125104880,3055,3055,3055,3055,0
20241113,191700,1125104880,3055,3055,3055,3055,0
20241113,191600,1125104880,3055,3055,3055,3055,0
20241113,191500,1125104880,3055,3055,3055,3055,0
20241113,191400,1125104880,3055,3055,3055,3055,0
20241113,191300,1125104880,3055,3055,3055,3055,0
20241113,191200,1125104880,3055,3055,3055,3055,0
20241113,191100,1125104880,3055,3055,3055,3055,0
20241113,191000,1125104880,3055,3055,3055,3055,0
20241113,190900,1125104880,3055,3055,3055,3055,0
20241113,190800,1125104880,3055,3055,3055,3055,0
20241113,190700,1125104880,3055,3055,3055,3055,0
20241113,190600,1125104880,3055,3055,3055,3055,0
20241113,190500,1125104880,3055,3055,3055,3055,0
20241113,190400,1125104880,3055,3055,3055,3055,0
20241113,190300,1125104880,3055,3055,3055,3055,0
20241113,190200,1125104880,3055,3055,3055,3055,0
20241113,190100,1125104880,3055,3055,3055,3055,0
20241113,190000,1125104880,3055,3055,3055,3055,0
20241113,185900,1125104880,3055,3055,3055,3055,0
20241113,185800,1125104880,3055,3055,3055,3055,0
20241113,185700,1125104880,3055,3055,3055,3055,0
20241113,185600,1125104880,3055,3055,3055,3055,0
20241113,185500,1125104880,3055,3055,3055,3055,0
20241113,185400,1125104880,3055,3055,3055,3055,6715
20241113,185300,1125104880,3055,3055,3055,3055,0
20241113,185200,1125104880,3055,3055,3055,3055,0
20241113,185100,1125104880,3055,3055,3055,3055,0
20241113,185000,1125104880,3055,3055,3055,3055,0
20241113,184900,1125104880,3055,3055,3055,3055,0
20241113,184800,1125104880,3055,3055,3055,3055,0
20241113,184700,1125104880,3055,3055,3055,3055,0
20241113,184600,1125104880,3055,3055,3055,3055,0
20241113,184500,1125104880,3055,3055,3055,3055,0
20241113,184400,1125104880,3055,3055,3055,3055,0
20241113,184300,1125104880,3055,3055,3055,3055,0
20241113,184200,1125104880,3055,3055,3055,3055,0
20241113,184100,1125104880,3055,3055,3055,3055,0
20241113,184000,1125104880,3055,3055,3055,3055,0
20241113,183900,1125104880,3055,3055,3055,3055,0
20241113,183800,1125104880,3055,3055,3055,3055,0
20241113,183700,1125104880,3055,3055,3055,3055,0
20241113,183600,1125104880,3055,3055,3055,3055,0
20241113,183500,1125104880,3055,3055,3055,3055,0
20241113,183400,1125104880,3055,3055,3055,3055,0
20241113,183300,1125104880,3055,3055,3055,3055,0
20241113,183200,1125104880,3055,3055,3055,3055,0
20241113,183100,1125104880,3055,3055,3055,3055,0
20241113,183000,1125104880,3055,3055,3055,3055,0
20241113,182900,1125104880,3055,3055,3055,3055,0
20241113,182800,1125104880,3055,3055,3055,3055,0
20241113,182700,1125104880,3055,3055,3055,3055,0
20241113,182600,1125104880,3055,3055,3055,3055,0
20241113,182500,1125104880,3055,3055,3055,3055,0
20241113,182400,1125104880,3055,3055,3055,3055,6715
20241113,182300,1125104880,3055,3055,3055,3055,0
20241113,182200,1125104880,3055,3055,3055,3055,0
20241113,182100,1125104880,3055,3055,3055,3055,0
20241113,182000,1125104880,3055,3055,3055,3055,0
20241113,181900,1125104880,3055,3055,3055,3055,0
20241113,181800,1125104880,3055,3055,3055,3055,0
20241113,181700,1125104880,3055,3055,3055,3055,0
20241113,181600,1125104880,3055,3055,3055,3055,0
20241113,181500,1125104880,3055,3055,3055,3055,0
20241113,181400,1125104880,3055,3055,3055,3055,0
20241113,181300,1125104880,3055,3055,3055,3055,0
20241113,181200,1125104880,3055,3055,3055,3055,0
20241113,181100,1125104880,3055,3055,3055,3055,0
20241113,181000,1125104880,3055,3055,3055,3055,0
20241113,180900,1125104880,3055,3055,3055,3055,0
20241113,180800,1125104880,3055,3055,3055,3055,0
20241113,180700,1125104880,3055,3055,3055,3055,0
20241113,180600,1125104880,3055,3055,3055,3055,0
20241113,180500,1125104880,3055,3055,3055,3055,0
20241113,180400,1125104880,3055,3055,3055,3055,0
20241113,180300,1125104880,3055,3055,3055,3055,0
20241113,180200,1125104880,3055,3055,3055,3055,0
20241113,180100,1125104880,3055,3055,3055,3055,0
20241113,180000,1125104880,3055,3055,3055,3055,0
20241113,175900,1125104880,3055,3055,3055,3055,0
20241113,175800,1125104880,3055,3055,3055,3055,0
20241113,175700,1125104880,3055,3055,3055,3055,0
20241113,175600,1125104880,3055,3055,3055,3055,0
20241113,175500,1125104880,3055,3055,3055,3055,0
20241113,175400,1125104880,3055,3055,3055,3055,6715
20241113,175300,1125104880,3055,3055,3055,3055,0
20241113,175200,1125104880,3055,3055,3055,3055,0
20241113,175100,1125104880,3055,3055,3055,3055,0
20241113,175000,1125104880,3055,3055,3055,3055,0
20241113,174900,1125104880,3055,3055,3055,3055,0
20241113,174800,1125104880,3055,3055,3055,3055,0
20241113,174700,1125104880,3055,3055,3055,3055,0
20241113,174600,1125104880,3055,3055,3055,3055,0
20241113,174500,1125104880,3055,3055,3055,3055,0
20241113,174400,1125104880,3055,3055,3055,3055,0
20241113,174300,1125104880,3055,3055,3055,3055,0
20241113,174200,1125104880,3055,3055,3055,3055,0
20241113,174100,1125104880,3055,3055,3055,3055,0
20241113,174000,1125104880,3055,3055,3055,3055,0
20241113,173900,1125104880,3055,3055,3055,3055,0
20241113,173800,1125104880,3055,3055,3055,3055,0
20241113,173700,1125104880,3055,3055,3055,3055,0
20241113,173600,1125104880,3055,3055,3055,3055,0
20241113,173500,1125104880,3055,3055,3055,3055,0
20241113,173400,1125104880,3055,3055,3055,3055,0
20241113,173300,1125104880,3055,3055,3055,3055,0
20241113,173200,1125104880,3055,3055,3055,3055,0
20241113,173100,1125104880,3055,3055,3055,3055,0
20241113,173000,1125104880,3055,3055,3055,3055,0
20241113,172900,1125104880,3055,3055,3055,3055,0
20241113,172800,1125104880,3055,3055,3055,3055,0
20241113,172700,1125104880,3055,3055,3055,3055,0
20241113,172600,1125104880,3055,3055,3055,3055,0
20241113,172500,1125104880,3055,3055,3055,3055,0
20241113,172400,1125104880,3055,3055,3055,3055,6715
20241113,172300,1125104880,3055,3055,3055,3055,0
20241113,172200,1125104880,3055,3055,3055,3055,0
20241113,172100,1125104880,3055,3055,3055,3055,0
20241113,172000,1125104880,3055,3055,3055,3055,0
20241113,171900,1125104880,3055,3055,3055,3055,0
20241113,171800,1125104880,3055,3055,3055,3055,0
20241113,171700,1125104880,3055,3055,3055,3055,0
20241113,171600,1125104880,3055,3055,3055,3055,0
20241113,171500,1125104880,3055,3055,3055,3055,0
20241113,171400,1125104880,3055,3055,3055,3055,0
20241113,171300,1125104880,3055,3055,3055,3055,0
20241113,171200,1125104880,3055,3055,3055,3055,0
20241113,171100,1125104880,3055,3055,3055,3055,0
20241113,171000,1125104880,3055,3055,3055,3055,0
20241113,170900,1125104880,3055,3055,3055,3055,0
20241113,170800,1125104880,3055,3055,3055,3055,0
20241113,170700,1125104880,3055,3055,3055,3055,0
20241113,170600,1125104880,3055,3055,3055,3055,0
20241113,170500,1125104880,3055,3055,3055,3055,0
20241113,170400,1125104880,3055,3055,3055,3055,0
20241113,170300,1125104880,3055,3055,3055,3055,0
20241113,170200,1125104880,3055,3055,3055,3055,0
20241113,170100,1125104880,3055,3055,3055,3055,0
20241113,170000,1125104880,3055,3055,3055,3055,0
20241113,165900,1125104880,3055,3055,3055,3055,0
20241113,165800,1125104880,3055,3055,3055,3055,0
20241113,165700,1125104880,3055,3055,3055,3055,0
20241113,165600,1125104880,3055,3055,3055,3055,0
20241113,165500,1125104880,3055,3055,3055,3055,0
20241113,165400,1125104880,3055,3055,3055,3055,6715
20241113,165300,1125104880,3055,3055,3055,3055,0
20241113,165200,1125104880,3055,3055,3055,3055,0
20241113,165100,1125104880,3055,3055,3055,3055,0
20241113,165000,1125104880,3055,3055,3055,3055,0
20241113,164900,1125104880,3055,3055,3055,3055,0
20241113,164800,1125104880,3055,3055,3055,3055,0
20241113,164700,1125104880,3055,3055,3055,3055,0
20241113,164600,1125104880,3055,3055,3055,3055,0
20241113,164500,1125104880,3055,3055,3055,3055,0
20241113,164400,1125104880,3055,3055,3055,3055,0
20241113,164300,1125104880,3055,3055,3055,3055,0
20241113,164200,1125104880,3055,3055,3055,3055,0
20241113,164100,1125104880,3055,3055,3055,3055,0
20241113,164000,1125104880,3055,3055,3055,3055,0
20241113,163900,1125104880,3055,3055,3055,3055,0
20241113,163800,1125104880,3055,3055,3055,3055,0
20241113,163700,1125104880,3055,3055,3055,3055,0
20241113,163600,1125104880,3055,3055,3055,3055,0
20241113,163500,1125104880,3055,3055,3055,3055,0
20241113,163400,1125104880,3055,3055,3055,3055,0
20241113,163300,1125104880,3055,3055,3055,3055,0
20241113,163200,1125104880,3055,3055,3055,3055,0
20241113,163100,1125104880,3055,3055,3055,3055,0
20241113,163000,1125104880,3055,3055,3055,3055,0
20241113,162900,1125104880,3055,3055,3055,3055,0
20241113,162800,1125104880,3055,3055,3055,3055,0
20241113,162700,1125104880,3055,3055,3055,3055,0
20241113,162600,1125104880,3055,3055,3055,3055,0
20241113,162500,1125104880,3055,3055,3055,3055,0
20241113,162400,1125104880,3055,3055,3055,3055,6715
20241113,162300,1125104880,3055,3055,3055,3055,0
20241113,162200,1125104880,3055,3055,3055,3055,0
20241113,162100,1125104880,3055,3055,3055,3055,0
20241113,162000,1125104880,3055,3055,3055,3055,0
20241113,161900,1125104880,3055,3055,3055,3055,0
20241113,161800,1125104880,3055,3055,3055,3055,0
20241113,161700,1125104880,3055,3055,3055,3055,0
20241113,161600,1125104880,3055,3055,3055,3055,0
20241113,161500,1125104880,3055,3055,3055,3055,0
20241113,161400,1125104880,3055,3055,3055,3055,0
20241113,161300,1125104880,3055,3055,3055,3055,0
20241113,161200,1125104880,3055,3055,3055,3055,0
20241113,161100,1125104880,3055,3055,3055,3055,0
20241113,161000,1125104880,3055,3055,3055,3055,0
20241113,160900,1125104880,3055,3055,3055,3055,0
20241113,160800,1125104880,3055,3055,3055,3055,0
20241113,160700,1125104880,3055,3055,3055,3055,0
20241113,160600,1125104880,3055,3055,3055,3055,0
20241113,160500,1125104880,3055,3055,3055,3055,0
20241113,160400,1125104880,3055,3055,3055,3055,0
20241113,160300,1125104880,3055,3055,3055,3055,0
20241113,160200,1125104880,3055,3055,3055,3055,0
20241113,160100,1125104880,3055,3055,3055,3055,0
20241113,160000,1125104880,3055,3055,3055,3055,0
20241113,155900,1125104880,3055,3055,3055,3055,0
20241113,155800,1125104880,3055,3055,3055,3055,0
20241113,155700,1125104880,3055,3055,3055,3055,0
20241113,155600,1125104880,3055,3055,3055,3055,0
20241113,155500,1125104880,3055,3055,3055,3055,0
20241113,155400,1125104880,3055,3055,3055,3055,6715
20241113,155300,1125104880,3055,3055,3055,3055,0
20241113,155200,1125104880,3055,3055,3055,3055,0
20241113,155100,1125104880,3055,3055,3055,3055,0
20241113,155000,1125104880,3055,3055,3055,3055,0
20241113,154900,1125104880,3055,3055,3055,3055,0
20241113,154800,1125104880,3055,3055,3055,3055,0
20241113,154700,1125104880,3055,3055,3055,3055,0
20241113,154600,1125104880,3055,3055,3055,3055,0
20241113,154500,1125104880,3055,3055,3055,3055,0
20241113,154400,1125104880,3055,3055,3055,3055,0
20241113,154300,1125104880,3055,3055,3055,3055,0
20241113,154200,1125104880,3055,3055,3055,3055,0
20241113,154100,1125104880,3055,3055,3055,3055,0
20241113,154000,1125104880,3055,3055,3055,3055,0
20241113,153900,1125104880,3055,3055,3055,3055,0
20241113,153800,1125104880,3055,3055,3055,3055,0
20241113,153700,1125104880,3055,3055,3055,3055,0
20241113,153600,1125104880,3055,3055,3055,3055,0
20241113,153500,1125104880,3055,3055,3055,3055,0
20241113,153400,1125104880,3055,3055,3055,3055,0
20241113,153300,1125104880,3055,3055,3055,3055,0
20241113,153200,1125104880,3055,3055,3055,3055,0
20241113,153100,1125104880,3055,3055,3055,3055,0
20241113,153000,1125104880,3055,3055,3055,3055,6715
20241113,152900,1104590555,3050,3050,3050,3050,0
20241113,152800,1104590555,3050,3050,3050,3050,0
20241113,152700,1104590555,3050,3050,3050,3050,0
20241113,152600,1104590555,3050,3050,3050,3050,0
20241113,152500,1104590555,3050,3050,3050,3050,0
20241113,152400,1104590555,3050,3050,3050,3050,0
20241113,152300,1104590555,3050,3050,3050,3050,0
20241113,152200,1104590555,3050,3050,3050,3050,0
20241113,152100,1104590555,3050,3050,3050,3050,0
20241113,152000,1104590555,3050,3050,3050,3050,0
20241113,151900,1104590555,3050,3050,3050,3050,1744
20241113,151800,1099271355,3050,3050,3050,3040,1852
20241113,151700,1093632755,3050,3035,3050,3035,1663
20241113,151600,1088560650,3050,3030,3050,3030,994
20241113,151500,1085536990,3040,3030,3040,3025,3751
20241113,151400,1074166590,3030,3025,3030,3020,2155
20241113,151300,1067652325,3030,3035,3035,3030,3948
20241113,151200,1055684885,3040,3045,3045,3040,2572
20241113,151100,1047860555,3045,3050,3050,3045,115
20241113,151000,1047510355,3050,3045,3050,3045,727
20241113,150900,1045296420,3050,3050,3050,3050,50
20241113,150800,1045143920,3050,3050,3050,3050,153
20241113,150700,1044677270,3050,3050,3060,3045,1083
20241113,150600,1041370305,3045,3050,3050,3045,410
20241113,150500,1040121160,3045,3045,3045,3045,0
20241113,150400,1040121160,3045,3055,3060,3045,1496
20241113,150300,1035555025,3060,3045,3060,3040,1805
20241113,150200,1030065175,3045,3045,3045,3045,0
20241113,150100,1030065175,3045,3045,3045,3040,4322
20241113,150000,1016906260,3045,3050,3050,3045,177
20241113,145900,1016366415,3050,3050,3050,3050,281
20241113,145800,1015509365,3045,3045,3045,3045,500
20241113,145700,1013986865,3045,3045,3045,3045,700
20241113,145600,1011855365,3045,3050,3050,3045,225
20241113,145500,1011169315,3045,3040,3045,3040,4737
20241113,145400,996765610,3040,3040,3040,3040,62
20241113,145300,996577130,3040,3040,3040,3040,358
20241113,145200,995488810,3040,3045,3050,3040,443
20241113,145100,994140045,3045,3045,3045,3045,30
20241113,145000,994048695,3040,3040,3040,3040,381
20241113,144900,992890455,3040,3040,3040,3040,10
20241113,144800,992860055,3040,3045,3045,3040,1048
20241113,144700,989672470,3050,3055,3055,3050,309
20241113,144600,988729700,3055,3055,3055,3055,45
20241113,144500,988592225,3060,3060,3060,3060,50
20241113,144400,988439225,3060,3045,3060,3040,1574
20241113,144300,983648195,3045,3040,3045,3040,307
20241113,144200,982713980,3055,3055,3055,3055,0
20241113,144100,982713980,3055,3040,3055,3040,304
20241113,144000,981785410,3040,3060,3060,3040,1503
20241113,143900,977191870,3060,3045,3060,3040,482
20241113,143800,975722170,3060,3045,3060,3045,994
20241113,143700,972680645,3045,3045,3055,3045,369
20241113,143600,971556840,3045,3045,3045,3045,0
20241113,143500,971556840,3045,3045,3045,3045,0
20241113,143400,971556840,3045,3045,3045,3045,303
20241113,143300,970634205,3045,3040,3045,3025,9274
20241113,143200,942427210,3050,3045,3050,3045,11097
20241113,143100,908631365,3045,3045,3045,3040,402
20241113,143000,907408025,3050,3055,3055,3050,1687
20241113,142900,902262665,3060,3060,3060,3060,11
20241113,142800,902229005,3055,3055,3055,3055,69
20241113,142700,902018210,3055,3055,3055,3055,379
20241113,142600,900860365,3040,3035,3040,3035,46
20241113,142500,900720640,3040,3040,3040,3040,1170
20241113,142400,897163840,3055,3055,3055,3055,60
20241113,142300,896980540,3040,3040,3040,3040,1
20241113,142200,896977500,3040,3040,3040,3040,0
20241113,142100,896977500,3040,3040,3040,3040,734
20241113,142000,894746140,3040,3050,3055,3040,4585
20241113,141900,880795175,3055,3055,3055,3055,3
20241113,141800,880786010,3060,3060,3060,3055,1999
20241113,141700,874674495,3060,3060,3060,3060,3
20241113,141600,874665315,3060,3065,3065,3060,326
20241113,141500,873666350,3065,3065,3065,3065,0
20241113,141400,873666350,3065,3065,3065,3065,21
20241113,141300,873601985,3065,3065,3065,3065,5
20241113,141200,873586660,3060,3060,3065,3060,301
20241113,141100,872664470,3060,3060,3065,3060,171
20241113,141000,872140710,3060,3060,3060,3060,0
20241113,140900,872140710,3060,3060,3060,3060,0
20241113,140800,872140710,3060,3060,3060,3055,1936
20241113,140700,866217550,3060,3060,3060,3060,1323
20241113,140600,862169170,3065,3055,3065,3055,816
20241113,140500,859673275,3060,3060,3060,3060,40
20241113,140400,859550875,3060,3060,3060,3060,657
20241113,140300,857540455,3060,3060,3060,3060,610
20241113,140200,855673855,3060,3050,3060,3050,412
20241113,140100,854415645,3060,3060,3060,3060,50
20241113,140000,854262645,3060,3055,3060,3050,364
20241113,135900,853151400,3060,3060,3060,3060,0
20241113,135800,853151400,3060,3060,3060,3060,5
20241113,135700,853136100,3055,3050,3055,3050,466
20241113,135600,851712675,3050,3055,3055,3050,1055
20241113,135500,848494650,3050,3050,3050,3050,429
20241113,135400,847186200,3050,3050,3050,3050,120
20241113,135300,846820200,3050,3050,3050,3050,189
20241113,135200,846243750,3045,3045,3050,3045,1281
20241113,135100,842343100,3050,3050,3055,3050,331
20241113,135000,841333400,3055,3060,3060,3055,1257
20241113,134900,837493250,3060,3075,3075,3060,1493
20241113,134800,832924640,3060,3060,3060,3060,0
20241113,134700,832924640,3060,3060,3060,3060,685
20241113,134600,830828540,3075,3070,3075,3065,2867
20241113,134500,822030385,3075,3075,3075,3075,0
20241113,134400,822030385,3075,3075,3075,3075,104
20241113,134300,821710585,3075,3075,3085,3075,1002
20241113,134200,818629425,3075,3080,3080,3075,4
20241113,134100,818617120,3080,3085,3085,3080,832
20241113,134000,816054155,3085,3085,3085,3085,0
20241113,133900,816054155,3085,3090,3090,3085,434
20241113,133800,814713320,3090,3090,3090,3090,100
20241113,133700,814404320,3090,3090,3090,3090,0
20241113,133600,814404320,3090,3110,3110,3090,3
20241113,133500,814395030,3090,3105,3105,3090,1019
20241113,133400,811246245,3110,3110,3110,3110,0
20241113,133300,811246245,3110,3110,3110,3110,1
20241113,133200,811243135,3110,3110,3110,3110,269
20241113,133100,810406545,3110,3105,3110,3105,221
20241113,133000,809719290,3105,3105,3105,3105,200
20241113,132900,809098290,3105,3095,3105,3085,274
20241113,132800,808248885,3095,3095,3095,3095,232
20241113,132700,807530845,3090,3080,3090,3080,4288
20241113,132600,794300590,3065,3065,3065,3065,0
20241113,132500,794300590,3065,3075,3075,3065,50
20241113,132400,794147130,3075,3075,3075,3075,1441
20241113,132300,789716055,3075,3080,3080,3055,1154
20241113,132200,786179695,3070,3070,3070,3070,0
20241113,132100,786179695,3070,3070,3070,3070,473
20241113,132000,784727585,3070,3070,3070,3070,563
20241113,131900,782999175,3070,3075,3075,3070,241
20241113,131800,782259285,3075,3075,3075,3075,15
20241113,131700,782213160,3080,3080,3080,3080,0
20241113,131600,782213160,3080,3080,3080,3080,40
20241113,131500,782089960,3080,3080,3080,3080,0
20241113,131400,782089960,3080,3080,3080,3080,45
20241113,131300,781951360,3080,3080,3080,3080,0
20241113,131200,781951360,3080,3080,3080,3080,5
20241113,131100,781935960,3080,3080,3080,3080,0
20241113,131000,781935960,3080,3080,3080,3080,0
20241113,130900,781935960,3080,3080,3080,3080,116
20241113,130800,781578680,3090,3090,3090,3090,130
20241113,130700,781176980,3090,3090,3090,3090,500
20241113,130600,779631980,3080,3080,3080,3080,0
20241113,130500,779631980,3080,3080,3080,3080,80
20241113,130400,779385580,3080,3080,3080,3080,631
20241113,130300,777442100,3080,3080,3080,3080,0
20241113,130200,777442100,3080,3090,3090,3080,749
20241113,130100,775129180,3090,3090,3090,3090,394
20241113,130000,773911720,3090,3090,3090,3090,523
20241113,125900,772295650,3095,3090,3095,3090,1672
20241113,125800,767124025,3090,3090,3090,3090,1
20241113,125700,767120935,3090,3090,3090,3090,918
20241113,125600,764284315,3090,3090,3090,3090,129
20241113,125500,763885705,3090,3080,3090,3080,575
20241113,125400,762109185,3065,3065,3065,3065,5
20241113,125300,762093860,3065,3065,3065,3065,1439
20241113,125200,757683325,3065,3065,3065,3065,200
20241113,125100,757070325,3065,3070,3070,3065,60
20241113,125000,756886275,3070,3075,3075,3070,2700
20241113,124900,748592040,3070,3075,3075,3070,620
20241113,124800,746687415,3075,3075,3075,3075,0
20241113,124700,746687415,3075,3075,3075,3075,800
20241113,124600,744227415,3075,3075,3075,3075,650
20241113,124500,742228665,3080,3080,3080,3080,101
20241113,124400,741917585,3080,3080,3080,3080,0
20241113,124300,741917585,3080,3075,3080,3075,1015
20241113,124200,738794960,3085,3085,3085,3085,0
20241113,124100,738794960,3085,3080,3085,3080,500
20241113,124000,737254460,3085,3085,3085,3085,64
20241113,123900,737057020,3085,3085,3085,3085,0
20241113,123800,737057020,3085,3085,3085,3085,45
20241113,123700,736918195,3090,3090,3090,3090,100
20241113,123600,736609195,3080,3080,3080,3080,234
20241113,123500,735888475,3080,3080,3080,3080,0
20241113,123400,735888475,3080,3080,3080,3080,0
20241113,123300,735888475,3080,3080,3080,3080,308
20241113,123200,734939835,3090,3080,3090,3080,203
20241113,123100,734314580,3080,3080,3080,3080,0
20241113,123000,734314580,3080,3075,3080,3075,377
20241113,122900,733155300,3070,3070,3070,3070,0
20241113,122800,733155300,3070,3070,3070,3070,252
20241113,122700,732381660,3080,3080,3080,3080,5439
20241113,122600,715629540,3080,3080,3080,3080,30
20241113,122500,715537140,3090,3090,3090,3090,494
20241113,122400,714010680,3090,3090,3090,3090,200
20241113,122300,713392680,3095,3095,3095,3095,0
20241113,122200,713392680,3095,3095,3095,3095,1
20241113,122100,713389585,3055,3055,3055,3055,0
20241113,122000,713389585,3055,3090,3090,3055,3101
20241113,121900,703872865,3090,3080,3090,3080,2
20241113,121800,703866695,3080,3085,3085,3080,51
20241113,121700,703709565,3090,3090,3090,3090,682
20241113,121600,701602185,3090,3090,3090,3090,0
20241113,121500,701602185,3090,3095,3095,3090,558
20241113,121400,699876995,3090,3095,3095,3090,1995
20241113,121300,693712440,3110,3110,3110,3110,102
20241113,121200,693395220,3100,3100,3100,3100,10
20241113,121100,693364220,3100,3105,3105,3100,2222
20241113,121000,686474515,3115,3115,3115,3115,0
20241113,120900,686474515,3115,3105,3115,3105,56
20241113,120800,686300575,3105,3100,3105,3100,260
20241113,120700,685494570,3095,3095,3095,3095,530
20241113,120600,683854220,3080,3090,3090,3080,40
20241113,120500,683730970,3090,3090,3090,3090,0
20241113,120400,683730970,3090,3090,3090,3090,0
20241113,120300,683730970,3090,3090,3090,3090,86
20241113,120200,683465230,3090,3080,3090,3075,329
20241113,120100,682450435,3080,3080,3080,3080,16
20241113,120000,682401155,3085,3085,3085,3085,204
20241113,115900,681771815,3085,3085,3085,3085,0
20241113,115800,681771815,3085,3085,3085,3085,461
20241113,115700,680349630,3085,3090,3090,3085,46
20241113,115600,680207715,3090,3090,3090,3085,1152
20241113,115500,676648755,3090,3095,3095,3090,84
20241113,115400,676388850,3095,3095,3100,3090,26
20241113,115300,676308460,3095,3095,3095,3095,149
20241113,115200,675847305,3095,3095,3095,3095,50
20241113,115100,675692555,3090,3090,3090,3090,0
20241113,115000,675692555,3090,3095,3095,3090,319
20241113,114900,674706840,3090,3095,3100,3090,364
20241113,114800,673581505,3095,3095,3095,3095,72
20241113,114700,673358665,3095,3095,3095,3095,0
20241113,114600,673358665,3095,3095,3095,3095,28
20241113,114500,673272005,3100,3100,3100,3100,20
20241113,114400,673210005,3095,3095,3095,3095,13
20241113,114300,673169770,3095,3090,3095,3090,1073
20241113,114200,669849880,3085,3085,3085,3085,3
20241113,114100,669840625,3090,3090,3090,3090,801
20241113,114000,667365535,3090,3090,3090,3090,300
20241113,113900,666438535,3090,3085,3090,3085,528
20241113,113800,664809605,3085,3080,3085,3080,728
20241113,113700,662567360,3085,3085,3085,3085,379
20241113,113600,661398145,3085,3085,3085,3085,3
20241113,113500,661388890,3085,3085,3090,3085,719
20241113,113400,659170770,3085,3085,3085,3085,182
20241113,113300,658609300,3080,3080,3085,3080,757
20241113,113200,656276685,3085,3085,3085,3085,10
20241113,113100,656245835,3090,3090,3090,3090,0
20241113,113000,656245835,3090,3090,3090,3090,8
20241113,112900,656221115,3090,3090,3090,3090,0
20241113,112800,656221115,3090,3090,3090,3090,50
20241113,112700,656066615,3090,3090,3090,3090,7
20241113,112600,656044985,3090,3095,3095,3090,231
20241113,112500,655330045,3095,3090,3095,3090,195
20241113,112400,654726790,3090,3080,3090,3080,1160
20241113,112300,651153980,3075,3075,3075,3075,0
20241113,112200,651153980,3075,3080,3080,3075,294
20241113,112100,650249920,3090,3090,3090,3090,11
20241113,112000,650215930,3080,3080,3080,3080,0
20241113,111900,650215930,3080,3080,3080,3080,0
20241113,111800,650215930,3080,3080,3080,3080,570
20241113,111700,648460330,3090,3090,3090,3085,63
20241113,111600,648265960,3095,3090,3100,3085,610
20241113,111500,646383510,3100,3090,3100,3090,458
20241113,111400,644968250,3100,3085,3100,3085,3076
20241113,111300,635463775,3090,3090,3090,3090,952
20241113,111200,632522095,3095,3100,3100,3095,1534
20241113,111100,627770330,3100,3110,3110,3100,2391
20241113,111000,620350780,3115,3115,3115,3115,21
20241113,110900,620285365,3115,3110,3115,3110,468
20241113,110800,618829840,3110,3115,3115,3110,128
20241113,110700,618431620,3115,3115,3115,3115,50
20241113,110600,618275870,3115,3115,3115,3115,0
20241113,110500,618275870,3115,3120,3120,3115,34
20241113,110400,618169860,3120,3120,3120,3120,0
20241113,110300,618169860,3120,3110,3120,3110,1234
20241113,110200,614329780,3120,3120,3120,3120,55
20241113,110100,614158180,3120,3115,3120,3115,50
20241113,110000,614002185,3120,3105,3120,3105,482
20241113,105900,612505560,3105,3105,3105,3105,0
20241113,105800,612505560,3105,3115,3115,3105,724
20241113,105700,610251865,3115,3120,3120,3115,3174
20241113,105600,600349420,3120,3130,3130,3120,102
20241113,105500,600031170,3120,3120,3120,3115,134
20241113,105400,599613180,3120,3120,3120,3120,152
20241113,105300,599138940,3120,3125,3125,3120,758
20241113,105200,596773680,3125,3130,3130,3125,542
20241113,105100,595077575,3130,3150,3150,3130,1026
20241113,105000,591862535,3145,3145,3175,3140,14496
20241113,104900,546173185,3160,3150,3175,3140,4623
20241113,104800,531585135,3155,3130,3155,3125,2101
20241113,104700,524988805,3130,3125,3130,3125,1436
20241113,104600,520501300,3115,3120,3120,3115,563
20241113,104500,518746705,3115,3115,3115,3115,34
20241113,104400,518640795,3115,3120,3120,3110,60
20241113,104300,518453855,3120,3120,3125,3120,647
20241113,104200,516432655,3120,3120,3130,3120,1215
20241113,104100,512641230,3125,3115,3125,3115,4558
20241113,104000,498431525,3115,3115,3130,3115,1260
20241113,103900,494496365,3115,3090,3115,3090,4555
20241113,103800,480371490,3090,3090,3090,3090,1200
20241113,103700,476663490,3090,3090,3090,3090,0
20241113,103600,476663490,3090,3090,3090,3090,108
20241113,103500,476329770,3090,3090,3090,3090,134
20241113,103400,475915710,3090,3085,3090,3085,500
20241113,103300,474373075,3085,3085,3085,3085,2
20241113,103200,474366905,3085,3065,3085,3065,719
20241113,103100,472153670,3065,3065,3065,3065,555
20241113,103000,470452595,3060,3045,3060,3045,205
20241113,102900,469825730,3045,3060,3060,3045,580
20241113,102800,468051800,3065,3045,3065,3045,606
20241113,102700,466206510,3045,3060,3060,3045,509
20241113,102600,464649105,3060,3060,3060,3060,1
20241113,102500,464646045,3055,3055,3055,3055,262
20241113,102400,463845635,3060,3060,3060,3060,79
20241113,102300,463603895,3050,3050,3050,3045,1657
20241113,102200,458556500,3060,3060,3060,3060,3
20241113,102100,458547320,3050,3055,3060,3050,1112
20241113,102000,455155460,3055,3055,3055,3055,519
20241113,101900,453569915,3050,3055,3055,3050,2
20241113,101800,453563810,3060,3060,3060,3060,1
20241113,101700,453560750,3060,3070,3070,3045,1165
20241113,101600,449999390,3070,3075,3090,3070,992
20241113,101500,446942610,3075,3075,3075,3075,1
20241113,101400,446939535,3060,3055,3060,3055,9
20241113,101300,446912020,3050,3050,3050,3050,150
20241113,101200,446454520,3050,3035,3050,3035,3579
20241113,101100,435549820,3035,3035,3050,3035,103
20241113,101000,435237200,3040,3045,3045,3040,381
20241113,100900,434078710,3050,3045,3050,3045,291
20241113,100800,433192080,3040,3040,3045,3040,623
20241113,100700,431298080,3040,3045,3060,3040,2509
20241113,100600,423662980,3050,3055,3055,3050,3576
20241113,100500,412745570,3060,3085,3085,3060,740
20241113,100400,410478260,3070,3075,3075,3070,813
20241113,100300,407981850,3080,3070,3080,3070,51
20241113,100200,407825270,3070,3085,3085,3070,860
20241113,100100,405172185,3070,3075,3075,3070,293
20241113,100000,404272420,3095,3085,3095,3070,518
20241113,095900,402672560,3075,3090,3090,3075,408
20241113,095800,401417405,3075,3090,3090,3075,1012
20241113,095700,398290505,3095,3095,3095,3095,0
20241113,095600,398290505,3095,3085,3095,3080,552
20241113,095500,396589215,3095,3085,3095,3075,3208
20241113,095400,386718930,3090,3090,3090,3085,2238
20241113,095300,379805510,3090,3090,3090,3090,20
20241113,095200,379743710,3095,3095,3100,3095,799
20241113,095100,377270800,3095,3090,3095,3090,473
20241113,095000,375807230,3090,3100,3100,3090,1030
20241113,094900,372622975,3100,3100,3105,3100,1466
20241113,094800,368075770,3100,3095,3105,3095,961
20241113,094700,365093495,3110,3100,3110,3100,1848
20241113,094600,359357505,3100,3100,3105,3100,988
20241113,094500,356294695,3090,3105,3105,3090,3051
20241113,094400,346826525,3110,3110,3110,3110,1848
20241113,094300,341079245,3110,3130,3130,3110,3952
20241113,094200,328741765,3130,3110,3145,3110,3354
20241113,094100,318262155,3105,3090,3105,3090,1154
20241113,094000,314682585,3090,3090,3090,3090,50
20241113,093900,314528085,3090,3105,3105,3090,8651
20241113,093800,287783885,3105,3105,3105,3105,330
20241113,093700,286759235,3095,3095,3105,3095,728
20241113,093600,284503570,3095,3100,3105,3095,722
20241113,093500,282263570,3100,3090,3100,3090,1824
20241113,093400,276616065,3090,3090,3095,3090,176
20241113,093300,276072220,3090,3085,3090,3085,1371
20241113,093200,271837165,3085,3060,3085,3055,1332
20241113,093100,267761105,3080,3080,3090,3080,505
20241113,093000,266205675,3070,3050,3070,3050,1385
20241113,092900,261972645,3030,3045,3045,3030,662
20241113,092800,259956915,3045,3060,3065,3045,683
20241113,092700,257870460,3065,3065,3065,3065,0
20241113,092600,257870460,3065,3045,3065,3020,1460
20241113,092500,253433115,3050,3065,3065,3045,3029
20241113,092400,244173305,3070,3080,3090,3065,602
20241113,092300,242324585,3095,3085,3095,3070,2247
20241113,092200,235396260,3090,3080,3095,3080,2772
20241113,092100,226825555,3070,3065,3075,3065,1841
20241113,092000,221173755,3065,3065,3065,3065,89
20241113,091900,220900970,3065,3065,3065,3055,402
20241113,091800,219668850,3065,3065,3065,3050,1563
20241113,091700,214882420,3065,3065,3080,3060,2870
20241113,091600,206072970,3080,3075,3080,3060,1692
20241113,091500,200886615,3080,3075,3085,3075,1520
20241113,091400,196205685,3060,3060,3060,3060,238
20241113,091300,195477405,3075,3045,3075,3045,2577
20241113,091200,187586175,3045,3035,3045,3035,427
20241113,091100,186288575,3040,3035,3040,3015,1812
20241113,091000,180800640,3030,3035,3045,3030,2506
20241113,090900,173199705,3040,3030,3040,3030,1569
20241113,090800,168441405,3040,3055,3060,3040,7383
20241113,090700,145947260,3060,3060,3065,3055,1138
20241113,090600,142463570,3060,3050,3060,3050,512
20241113,090500,140898620,3050,3060,3060,3050,1730
20241113,090400,135613060,3060,3040,3075,3040,5555
20241113,090300,118653750,3040,3040,3045,3020,3400
20241113,090200,108336775,3030,3015,3040,3015,4661
20241113,090100,94200400,3015,3010,3020,2995,12096
20241113,090000,57847905,3020,3005,3035,3005,19181