stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191100,169705777850,3195,3195,3195,3195,283596
20241104,191000,169705777850,3195,3195,3195,3195,0
20241104,190900,169705777850,3195,3195,3195,3195,0
20241104,190800,169705777850,3195,3195,3195,3195,0
20241104,190700,169705777850,3195,3195,3195,3195,0
20241104,190600,169705777850,3195,3195,3195,3195,0
20241104,190500,169705777850,3195,3195,3195,3195,0
20241104,190400,169705777850,3195,3195,3195,3195,0
20241104,190300,169705777850,3195,3195,3195,3195,0
20241104,190200,169705777850,3195,3195,3195,3195,0
20241104,190100,169705777850,3195,3195,3195,3195,0
20241104,190000,169705777850,3195,3195,3195,3195,0
20241104,185900,169705777850,3195,3195,3195,3195,0
20241104,185800,169705777850,3195,3195,3195,3195,0
20241104,185700,169705777850,3195,3195,3195,3195,0
20241104,185600,169705777850,3195,3195,3195,3195,0
20241104,185500,169705777850,3195,3195,3195,3195,0
20241104,185400,169705777850,3195,3195,3195,3195,0
20241104,185300,169705777850,3195,3195,3195,3195,0
20241104,185200,169705777850,3195,3195,3195,3195,0
20241104,185100,169705777850,3195,3195,3195,3195,0
20241104,185000,169705777850,3195,3195,3195,3195,0
20241104,184900,169705777850,3195,3195,3195,3195,0
20241104,184800,169705777850,3195,3195,3195,3195,0
20241104,184700,169705777850,3195,3195,3195,3195,0
20241104,184600,169705777850,3195,3195,3195,3195,0
20241104,184500,169705777850,3195,3195,3195,3195,0
20241104,184400,169705777850,3195,3195,3195,3195,0
20241104,184300,169705777850,3195,3195,3195,3195,0
20241104,184200,169705777850,3195,3195,3195,3195,0
20241104,184100,169705777850,3195,3195,3195,3195,283596
20241104,184000,169705777850,3195,3195,3195,3195,0
20241104,183900,169705777850,3195,3195,3195,3195,0
20241104,183800,169705777850,3195,3195,3195,3195,0
20241104,183700,169705777850,3195,3195,3195,3195,0
20241104,183600,169705777850,3195,3195,3195,3195,0
20241104,183500,169705777850,3195,3195,3195,3195,0
20241104,183400,169705777850,3195,3195,3195,3195,0
20241104,183300,169705777850,3195,3195,3195,3195,0
20241104,183200,169705777850,3195,3195,3195,3195,0
20241104,183100,169705777850,3195,3195,3195,3195,0
20241104,183000,169705777850,3195,3195,3195,3195,0
20241104,182900,169705777850,3195,3195,3195,3195,0
20241104,182800,169705777850,3195,3195,3195,3195,0
20241104,182700,169705777850,3195,3195,3195,3195,0
20241104,182600,169705777850,3195,3195,3195,3195,0
20241104,182500,169705777850,3195,3195,3195,3195,0
20241104,182400,169705777850,3195,3195,3195,3195,0
20241104,182300,169705777850,3195,3195,3195,3195,0
20241104,182200,169705777850,3195,3195,3195,3195,0
20241104,182100,169705777850,3195,3195,3195,3195,0
20241104,182000,169705777850,3195,3195,3195,3195,0
20241104,181900,169705777850,3195,3195,3195,3195,0
20241104,181800,169705777850,3195,3195,3195,3195,0
20241104,181700,169705777850,3195,3195,3195,3195,0
20241104,181600,169705777850,3195,3195,3195,3195,0
20241104,181500,169705777850,3195,3195,3195,3195,0
20241104,181400,169705777850,3195,3195,3195,3195,0
20241104,181300,169705777850,3195,3195,3195,3195,0
20241104,181200,169705777850,3195,3195,3195,3195,0
20241104,181100,169705777850,3195,3195,3195,3195,283596
20241104,181000,169705777850,3195,3195,3195,3195,0
20241104,180900,169705777850,3195,3195,3195,3195,0
20241104,180800,169705777850,3195,3195,3195,3195,0
20241104,180700,169705777850,3195,3195,3195,3195,0
20241104,180600,169705777850,3195,3195,3195,3195,0
20241104,180500,169705777850,3195,3195,3195,3195,0
20241104,180400,169705777850,3195,3195,3195,3195,0
20241104,180300,169705777850,3195,3195,3195,3195,0
20241104,180200,169705777850,3195,3195,3195,3195,0
20241104,180100,169705777850,3195,3195,3195,3195,0
20241104,180000,169705777850,3195,3195,3195,3195,0
20241104,175900,169705777850,3195,3195,3195,3195,0
20241104,175800,169705777850,3195,3195,3195,3195,0
20241104,175700,169705777850,3195,3195,3195,3195,0
20241104,175600,169705777850,3195,3195,3195,3195,0
20241104,175500,169705777850,3195,3195,3195,3195,0
20241104,175400,169705777850,3195,3195,3195,3195,0
20241104,175300,169705777850,3195,3195,3195,3195,0
20241104,175200,169705777850,3195,3195,3195,3195,0
20241104,175100,169705777850,3195,3195,3195,3195,0
20241104,175000,169705777850,3195,3195,3195,3195,0
20241104,174900,169705777850,3195,3195,3195,3195,0
20241104,174800,169705777850,3195,3195,3195,3195,0
20241104,174700,169705777850,3195,3195,3195,3195,0
20241104,174600,169705777850,3195,3195,3195,3195,0
20241104,174500,169705777850,3195,3195,3195,3195,0
20241104,174400,169705777850,3195,3195,3195,3195,0
20241104,174300,169705777850,3195,3195,3195,3195,0
20241104,174200,169705777850,3195,3195,3195,3195,0
20241104,174100,169705777850,3195,3195,3195,3195,283596
20241104,174000,169705777850,3195,3195,3195,3195,0
20241104,173900,169705777850,3195,3195,3195,3195,0
20241104,173800,169705777850,3195,3195,3195,3195,0
20241104,173700,169705777850,3195,3195,3195,3195,0
20241104,173600,169705777850,3195,3195,3195,3195,0
20241104,173500,169705777850,3195,3195,3195,3195,0
20241104,173400,169705777850,3195,3195,3195,3195,0
20241104,173300,169705777850,3195,3195,3195,3195,0
20241104,173200,169705777850,3195,3195,3195,3195,0
20241104,173100,169705777850,3195,3195,3195,3195,0
20241104,173000,169705777850,3195,3195,3195,3195,0
20241104,172900,169705777850,3195,3195,3195,3195,0
20241104,172800,169705777850,3195,3195,3195,3195,0
20241104,172700,169705777850,3195,3195,3195,3195,0
20241104,172600,169705777850,3195,3195,3195,3195,0
20241104,172500,169705777850,3195,3195,3195,3195,0
20241104,172400,169705777850,3195,3195,3195,3195,0
20241104,172300,169705777850,3195,3195,3195,3195,0
20241104,172200,169705777850,3195,3195,3195,3195,0
20241104,172100,169705777850,3195,3195,3195,3195,0
20241104,172000,169705777850,3195,3195,3195,3195,0
20241104,171900,169705777850,3195,3195,3195,3195,0
20241104,171800,169705777850,3195,3195,3195,3195,0
20241104,171700,169705777850,3195,3195,3195,3195,0
20241104,171600,169705777850,3195,3195,3195,3195,0
20241104,171500,169705777850,3195,3195,3195,3195,0
20241104,171400,169705777850,3195,3195,3195,3195,0
20241104,171300,169705777850,3195,3195,3195,3195,0
20241104,171200,169705777850,3195,3195,3195,3195,0
20241104,171100,169705777850,3195,3195,3195,3195,283596
20241104,171000,169705777850,3195,3195,3195,3195,0
20241104,170900,169705777850,3195,3195,3195,3195,0
20241104,170800,169705777850,3195,3195,3195,3195,0
20241104,170700,169705777850,3195,3195,3195,3195,0
20241104,170600,169705777850,3195,3195,3195,3195,0
20241104,170500,169705777850,3195,3195,3195,3195,0
20241104,170400,169705777850,3195,3195,3195,3195,0
20241104,170300,169705777850,3195,3195,3195,3195,0
20241104,170200,169705777850,3195,3195,3195,3195,0
20241104,170100,169705777850,3195,3195,3195,3195,0
20241104,170000,169705777850,3195,3195,3195,3195,0
20241104,165900,169705777850,3195,3195,3195,3195,0
20241104,165800,169705777850,3195,3195,3195,3195,0
20241104,165700,169705777850,3195,3195,3195,3195,0
20241104,165600,169705777850,3195,3195,3195,3195,0
20241104,165500,169705777850,3195,3195,3195,3195,0
20241104,165400,169705777850,3195,3195,3195,3195,0
20241104,165300,169705777850,3195,3195,3195,3195,0
20241104,165200,169705777850,3195,3195,3195,3195,0
20241104,165100,169705777850,3195,3195,3195,3195,0
20241104,165000,169705777850,3195,3195,3195,3195,0
20241104,164900,169705777850,3195,3195,3195,3195,0
20241104,164800,169705777850,3195,3195,3195,3195,0
20241104,164700,169705777850,3195,3195,3195,3195,0
20241104,164600,169705777850,3195,3195,3195,3195,0
20241104,164500,169705777850,3195,3195,3195,3195,0
20241104,164400,169705777850,3195,3195,3195,3195,0
20241104,164300,169705777850,3195,3195,3195,3195,0
20241104,164200,169705777850,3195,3195,3195,3195,0
20241104,164100,169705777850,3195,3195,3195,3195,283596
20241104,164000,169705777850,3195,3195,3195,3195,0
20241104,163900,169705777850,3195,3195,3195,3195,0
20241104,163800,169705777850,3195,3195,3195,3195,0
20241104,163700,169705777850,3195,3195,3195,3195,0
20241104,163600,169705777850,3195,3195,3195,3195,0
20241104,163500,169705777850,3195,3195,3195,3195,0
20241104,163400,169705777850,3195,3195,3195,3195,0
20241104,163300,169705777850,3195,3195,3195,3195,0
20241104,163200,169705777850,3195,3195,3195,3195,0
20241104,163100,169705777850,3195,3195,3195,3195,0
20241104,163000,169705777850,3195,3195,3195,3195,0
20241104,162900,169705777850,3195,3195,3195,3195,0
20241104,162800,169705777850,3195,3195,3195,3195,0
20241104,162700,169705777850,3195,3195,3195,3195,0
20241104,162600,169705777850,3195,3195,3195,3195,0
20241104,162500,169705777850,3195,3195,3195,3195,0
20241104,162400,169705777850,3195,3195,3195,3195,0
20241104,162300,169705777850,3195,3195,3195,3195,0
20241104,162200,169705777850,3195,3195,3195,3195,0
20241104,162100,169705777850,3195,3195,3195,3195,0
20241104,162000,169705777850,3195,3195,3195,3195,0
20241104,161900,169705777850,3195,3195,3195,3195,0
20241104,161800,169705777850,3195,3195,3195,3195,0
20241104,161700,169705777850,3195,3195,3195,3195,0
20241104,161600,169705777850,3195,3195,3195,3195,0
20241104,161500,169705777850,3195,3195,3195,3195,0
20241104,161400,169705777850,3195,3195,3195,3195,0
20241104,161300,169705777850,3195,3195,3195,3195,0
20241104,161200,169705777850,3195,3195,3195,3195,0
20241104,161100,169705777850,3195,3195,3195,3195,283596
20241104,161000,169705777850,3195,3195,3195,3195,0
20241104,160900,169705777850,3195,3195,3195,3195,0
20241104,160800,169705777850,3195,3195,3195,3195,0
20241104,160700,169705777850,3195,3195,3195,3195,0
20241104,160600,169705777850,3195,3195,3195,3195,0
20241104,160500,169705777850,3195,3195,3195,3195,0
20241104,160400,169705777850,3195,3195,3195,3195,0
20241104,160300,169705777850,3195,3195,3195,3195,0
20241104,160200,169705777850,3195,3195,3195,3195,0
20241104,160100,169705777850,3195,3195,3195,3195,0
20241104,160000,169705777850,3195,3195,3195,3195,0
20241104,155900,169705777850,3195,3195,3195,3195,0
20241104,155800,169705777850,3195,3195,3195,3195,0
20241104,155700,169705777850,3195,3195,3195,3195,0
20241104,155600,169705777850,3195,3195,3195,3195,0
20241104,155500,169705777850,3195,3195,3195,3195,0
20241104,155400,169705777850,3195,3195,3195,3195,0
20241104,155300,169705777850,3195,3195,3195,3195,0
20241104,155200,169705777850,3195,3195,3195,3195,0
20241104,155100,169705777850,3195,3195,3195,3195,0
20241104,155000,169705777850,3195,3195,3195,3195,0
20241104,154900,169705777850,3195,3195,3195,3195,0
20241104,154800,169705777850,3195,3195,3195,3195,0
20241104,154700,169705777850,3195,3195,3195,3195,0
20241104,154600,169705777850,3195,3195,3195,3195,0
20241104,154500,169705777850,3195,3195,3195,3195,0
20241104,154400,169705777850,3195,3195,3195,3195,0
20241104,154300,169705777850,3195,3195,3195,3195,0
20241104,154200,169705777850,3195,3195,3195,3195,0
20241104,154100,169705777850,3195,3195,3195,3195,283596
20241104,154000,169705777850,3195,3195,3195,3195,0
20241104,153900,169705777850,3195,3195,3195,3195,0
20241104,153800,169705777850,3195,3195,3195,3195,0
20241104,153700,169705777850,3195,3195,3195,3195,0
20241104,153600,169705777850,3195,3195,3195,3195,0
20241104,153500,169705777850,3195,3195,3195,3195,0
20241104,153400,169705777850,3195,3195,3195,3195,0
20241104,153300,169705777850,3195,3195,3195,3195,0
20241104,153200,169705777850,3195,3195,3195,3195,0
20241104,153100,169705777850,3195,3195,3195,3195,0
20241104,153000,169705777850,3195,3195,3195,3195,283596
20241104,152900,168799688630,3170,3170,3170,3170,0
20241104,152800,168799688630,3170,3170,3170,3170,0
20241104,152700,168799688630,3170,3170,3170,3170,0
20241104,152600,168799688630,3170,3170,3170,3170,0
20241104,152500,168799688630,3170,3170,3170,3170,0
20241104,152400,168799688630,3170,3170,3170,3170,0
20241104,152300,168799688630,3170,3170,3170,3170,0
20241104,152200,168799688630,3170,3170,3170,3170,0
20241104,152100,168799688630,3170,3170,3170,3170,0
20241104,152000,168799688630,3170,3170,3170,3170,0
20241104,151900,168799688630,3170,3195,3195,3160,102641
20241104,151800,168473971255,3195,3180,3205,3180,59269
20241104,151700,168284887865,3180,3200,3210,3180,61313
20241104,151600,168088917325,3195,3200,3205,3190,52867
20241104,151500,167919743710,3200,3185,3200,3185,90763
20241104,151400,167629921410,3185,3180,3185,3175,18736
20241104,151300,167570308380,3180,3170,3185,3165,17440
20241104,151200,167514977515,3170,3185,3190,3170,58117
20241104,151100,167329880285,3185,3165,3195,3160,118772
20241104,151000,166952150140,3165,3165,3165,3155,12943
20241104,150900,166911271730,3155,3175,3175,3155,41136
20241104,150800,166781240905,3175,3175,3175,3165,11329
20241104,150700,166745330510,3175,3180,3185,3165,26908
20241104,150600,166659888300,3180,3165,3180,3155,61569
20241104,150500,166464921255,3165,3150,3175,3145,46803
20241104,150400,166317083325,3145,3165,3170,3135,128727
20241104,150300,165912298465,3165,3165,3175,3160,31121
20241104,150200,165813670760,3165,3170,3175,3155,44755
20241104,150100,165672192020,3175,3175,3180,3155,78084
20241104,150000,165425028260,3170,3180,3195,3170,52202
20241104,145900,165258820365,3180,3180,3185,3170,46065
20241104,145800,165112527695,3180,3200,3205,3175,82195
20241104,145700,164850595730,3200,3180,3215,3175,92357
20241104,145600,164555301985,3180,3205,3210,3175,70495
20241104,145500,164330626650,3205,3225,3225,3195,101956
20241104,145400,164002891780,3225,3185,3235,3180,237865
20241104,145300,163239924830,3190,3200,3220,3180,236956
20241104,145200,162480610185,3200,3205,3215,3170,298832
20241104,145100,161525600145,3210,3145,3210,3130,373982
20241104,145000,160340448420,3145,3090,3145,3090,124229
20241104,144900,159952398155,3095,3095,3100,3080,42868
20241104,144800,159820046910,3095,3115,3115,3095,19766
20241104,144700,159758786060,3115,3095,3115,3095,34438
20241104,144600,159651794120,3095,3090,3105,3090,24021
20241104,144500,159577417455,3095,3085,3100,3085,17285
20241104,144400,159523979395,3090,3110,3110,3085,27798
20241104,144300,159438000140,3105,3090,3115,3080,108205
20241104,144200,159102906610,3090,3095,3100,3080,111681
20241104,144100,158757952045,3095,3135,3135,3075,262912
20241104,144000,157942785755,3135,3140,3145,3135,26917
20241104,143900,157858346465,3145,3155,3155,3130,53888
20241104,143800,157689108105,3155,3170,3175,3155,28911
20241104,143700,157597626805,3175,3180,3185,3165,53080
20241104,143600,157428902290,3180,3165,3190,3160,37194
20241104,143500,157310655715,3160,3170,3170,3155,13156
20241104,143400,157269068425,3170,3175,3175,3165,10744
20241104,143300,157234987570,3175,3170,3175,3160,8029
20241104,143200,157209563220,3170,3165,3175,3160,12123
20241104,143100,157171152285,3170,3160,3170,3155,14969
20241104,143000,157123783875,3160,3150,3160,3150,13199
20241104,142900,157082180935,3150,3160,3165,3150,10059
20241104,142800,157050429295,3160,3160,3165,3155,7257
20241104,142700,157027517020,3160,3165,3170,3155,11251
20241104,142600,156991957840,3170,3180,3190,3155,72969
20241104,142500,156760128665,3175,3155,3190,3150,110591
20241104,142400,156408695350,3160,3150,3160,3150,10448
20241104,142300,156375731540,3155,3155,3160,3150,5613
20241104,142200,156358015785,3155,3140,3160,3140,17642
20241104,142100,156302503820,3140,3165,3175,3140,48434
20241104,142000,156149491430,3165,3145,3165,3145,41210
20241104,141900,156019254475,3145,3135,3165,3130,64548
20241104,141800,155815940770,3135,3125,3140,3120,38702
20241104,141700,155694856410,3130,3145,3150,3120,65459
20241104,141600,155490052485,3140,3150,3150,3120,91168
20241104,141500,155204584635,3150,3145,3155,3140,36828
20241104,141400,155088819030,3145,3155,3160,3145,28987
20241104,141300,154997575620,3155,3165,3185,3150,56198
20241104,141200,154819457285,3160,3150,3165,3145,21370
20241104,141100,154752029345,3145,3160,3165,3140,21181
20241104,141000,154685267850,3165,3140,3175,3135,100753
20241104,140900,154367151220,3145,3160,3160,3140,51497
20241104,140800,154204922525,3160,3145,3170,3135,174371
20241104,140700,153654888210,3145,3200,3205,3145,214083
20241104,140600,152976847790,3200,3210,3210,3195,23810
20241104,140500,152900610085,3205,3200,3215,3200,5702
20241104,140400,152882337520,3200,3210,3215,3200,6274
20241104,140300,152862203345,3210,3210,3215,3200,10089
20241104,140200,152829865790,3210,3220,3220,3195,21214
20241104,140100,152761891245,3215,3220,3230,3215,13697
20241104,140000,152717759665,3225,3210,3225,3200,26491
20241104,135900,152632856960,3210,3215,3220,3205,11682
20241104,135800,152595330095,3215,3215,3240,3215,39118
20241104,135700,152469049970,3220,3205,3220,3205,12439
20241104,135600,152429096985,3200,3220,3220,3200,30365
20241104,135500,152331783490,3220,3210,3225,3205,26204
20241104,135400,152247488480,3205,3235,3235,3205,35138
20241104,135300,152134503485,3230,3205,3230,3205,26303
20241104,135200,152049917050,3205,3205,3210,3200,18156
20241104,135100,151991751990,3205,3210,3210,3200,16375
20241104,135000,151939294615,3210,3215,3220,3205,15440
20241104,134900,151889703230,3215,3215,3215,3210,15951
20241104,134800,151838457415,3210,3200,3215,3195,40438
20241104,134700,151708940420,3200,3215,3215,3195,109555
20241104,134600,151358172405,3215,3230,3235,3215,34643
20241104,134500,151246467340,3225,3220,3230,3220,15210
20241104,134400,151197411310,3220,3220,3230,3215,23119
20241104,134300,151122918935,3215,3215,3230,3210,38624
20241104,134200,150998604210,3210,3245,3250,3205,150761
20241104,134100,150512915605,3240,3260,3260,3225,163661
20241104,134000,149982720960,3260,3260,3275,3260,49691
20241104,133900,149820460530,3265,3285,3290,3260,56292
20241104,133800,149636407965,3280,3280,3290,3270,27897
20241104,133700,149545006440,3275,3285,3305,3275,74168
20241104,133600,149301253650,3285,3280,3300,3280,91263
20241104,133500,149001193170,3285,3285,3315,3285,84398
20241104,133400,148722281410,3285,3285,3290,3280,22210
20241104,133300,148649317575,3290,3275,3290,3275,19491
20241104,133200,148585281110,3275,3305,3310,3275,53908
20241104,133100,148407947540,3305,3290,3315,3285,92532
20241104,133000,148102503800,3295,3270,3300,3265,69436
20241104,132900,147874068645,3270,3265,3275,3260,21897
20241104,132800,147802539085,3265,3275,3275,3260,61895
20241104,132700,147600319020,3275,3275,3285,3265,20079
20241104,132600,147534545675,3270,3290,3290,3265,43472
20241104,132500,147392309310,3280,3280,3295,3265,75158
20241104,132400,147146204040,3280,3305,3315,3280,54733
20241104,132300,146965589515,3305,3280,3305,3270,60280
20241104,132200,146767794975,3280,3295,3305,3280,59078
20241104,132100,146573076105,3300,3290,3305,3280,80092
20241104,132000,146309181515,3290,3275,3300,3270,100386
20241104,131900,145979453135,3275,3275,3280,3260,62838
20241104,131800,145773930385,3275,3280,3285,3250,116888
20241104,131700,145392095500,3280,3280,3295,3275,62893
20241104,131600,145185527995,3280,3285,3290,3275,81907
20241104,131500,144916853035,3285,3300,3300,3270,155739
20241104,131400,144405939675,3295,3335,3345,3275,334754
20241104,131300,143298407295,3340,3315,3340,3315,164041
20241104,131200,142751565520,3315,3325,3330,3310,132840
20241104,131100,142311186360,3325,3335,3340,3310,196514
20241104,131000,141657600130,3330,3335,3350,3315,423051
20241104,130900,140245854040,3335,3340,3345,3325,274517
20241104,130800,139330361475,3340,3275,3355,3265,823002
20241104,130700,136595772570,3270,3260,3285,3250,240713
20241104,130600,135807545725,3265,3270,3275,3245,128490
20241104,130500,135388380185,3275,3220,3275,3205,182792
20241104,130400,134794888340,3220,3200,3220,3200,32260
20241104,130300,134691238830,3205,3190,3205,3180,17948
20241104,130200,134633984755,3185,3190,3200,3175,29934
20241104,130100,134538661485,3190,3190,3200,3185,20128
20241104,130000,134474444150,3190,3205,3205,3180,37631
20241104,125900,134354523425,3200,3200,3205,3190,18996
20241104,125800,134293811925,3200,3230,3230,3190,59164
20241104,125700,134104016685,3230,3235,3240,3205,63297
20241104,125600,133899913975,3235,3230,3235,3220,51916
20241104,125500,133732283030,3230,3220,3235,3210,70357
20241104,125400,133505343675,3220,3205,3220,3200,28468
20241104,125300,133413991035,3205,3205,3205,3195,29704
20241104,125200,133318964745,3200,3205,3205,3190,42581
20241104,125100,133182837340,3200,3220,3220,3200,34714
20241104,125000,133071305075,3215,3220,3225,3205,108020
20241104,124900,132723802090,3220,3180,3230,3175,191841
20241104,124800,132108160605,3180,3175,3180,3160,23088
20241104,124700,132034933455,3180,3165,3190,3165,32137
20241104,124600,131932676265,3170,3175,3175,3165,20018
20241104,124500,131869264650,3170,3175,3190,3170,40543
20241104,124400,131740333590,3175,3165,3180,3160,24959
20241104,124300,131661197815,3165,3175,3180,3155,97382
20241104,124200,131353089495,3175,3165,3185,3165,69785
20241104,124100,131131256600,3170,3200,3205,3145,202567
20241104,124000,130489576475,3200,3220,3220,3190,76675
20241104,123900,130244600300,3225,3225,3225,3205,21983
20241104,123800,130173870810,3225,3215,3235,3210,39400
20241104,123700,130046825365,3210,3215,3215,3200,15969
20241104,123600,129995646210,3215,3205,3215,3200,21525
20241104,123500,129926610460,3210,3215,3220,3205,22341
20241104,123400,129854832860,3215,3220,3235,3210,46985
20241104,123300,129703466920,3220,3195,3220,3190,43075
20241104,123200,129565388880,3195,3195,3210,3195,83101
20241104,123100,129299286240,3200,3220,3225,3195,170031
20241104,123000,128754065820,3220,3240,3240,3220,54529
20241104,122900,128578114195,3240,3230,3240,3230,30514
20241104,122800,128479457120,3235,3240,3245,3225,33344
20241104,122700,128371759910,3230,3255,3265,3230,52469
20241104,122600,128201816410,3260,3250,3260,3235,23615
20241104,122500,128125161955,3250,3260,3270,3250,50359
20241104,122400,127960880005,3260,3240,3270,3225,59401
20241104,122300,127768047485,3230,3260,3275,3230,48650
20241104,122200,127609591035,3260,3245,3270,3245,45052
20241104,122100,127462828355,3250,3240,3250,3225,58164
20241104,122000,127274783500,3235,3265,3265,3225,70910
20241104,121900,127045011475,3265,3280,3280,3260,59212
20241104,121800,126851127595,3285,3255,3285,3255,104455
20241104,121700,126508956510,3255,3260,3275,3255,34491
20241104,121600,126396258690,3260,3255,3260,3250,19508
20241104,121500,126332715150,3255,3240,3260,3240,12337
20241104,121400,126292627970,3240,3255,3260,3240,32329
20241104,121300,126187545575,3255,3270,3275,3255,76030
20241104,121200,125939101745,3270,3245,3270,3240,61251
20241104,121100,125739600610,3240,3245,3245,3235,15435
20241104,121000,125689587100,3245,3240,3245,3220,45324
20241104,120900,125543229190,3235,3250,3255,3230,45854
20241104,120800,125394714055,3250,3220,3260,3220,93707
20241104,120700,125091251905,3220,3255,3255,3220,155179
20241104,120600,124589745690,3250,3270,3270,3250,64611
20241104,120500,124379235425,3265,3250,3275,3250,36182
20241104,120400,124261228755,3255,3275,3280,3250,91943
20241104,120300,123960969830,3275,3280,3285,3265,31902
20241104,120200,123856579215,3280,3265,3285,3250,61396
20241104,120100,123655963795,3260,3265,3280,3250,92872
20241104,120000,123353047400,3270,3290,3295,3245,153551
20241104,115900,122851732885,3295,3285,3310,3285,52893
20241104,115800,122677326290,3290,3300,3300,3275,45063
20241104,115700,122529201160,3295,3275,3300,3275,41322
20241104,115600,122393273095,3285,3305,3305,3260,172396
20241104,115500,121827402655,3300,3300,3320,3295,46774
20241104,115400,121672750140,3295,3290,3315,3290,82597
20241104,115300,121400043360,3290,3320,3320,3290,151352
20241104,115200,120900397445,3320,3325,3325,3305,62521
20241104,115100,120692992030,3320,3330,3335,3320,100797
20241104,115000,120357510435,3330,3320,3335,3305,106320
20241104,114900,120004785335,3310,3330,3345,3305,199513
20241104,114800,119340470195,3330,3350,3350,3305,369959
20241104,114700,118108498745,3350,3285,3350,3270,473896
20241104,114600,116536549350,3285,3275,3290,3265,37019
20241104,114500,116415244685,3275,3275,3280,3265,48441
20241104,114400,116256748080,3280,3280,3290,3265,65061
20241104,114300,116043657895,3280,3270,3285,3260,151399
20241104,114200,115548595750,3270,3305,3305,3270,155765
20241104,114100,115036586560,3295,3280,3320,3280,179839
20241104,114000,114442277600,3280,3305,3310,3280,111087
20241104,113900,114076803495,3305,3295,3325,3280,258171
20241104,113800,113223842630,3295,3280,3320,3275,358694
20241104,113700,112039320805,3280,3270,3290,3245,187080
20241104,113600,111428214015,3275,3185,3285,3185,359368
20241104,113500,110261904175,3190,3200,3205,3170,87048
20241104,113400,109984837865,3205,3200,3205,3185,46459
20241104,113300,109836620845,3200,3210,3210,3180,111857
20241104,113200,109479187135,3205,3195,3210,3170,187063
20241104,113100,108881845445,3195,3190,3210,3180,192713
20241104,113000,108266323225,3190,3215,3245,3180,385001
20241104,112900,107027585600,3215,3295,3320,3205,550992
20241104,112800,105241698690,3290,3285,3330,3280,385667
20241104,112700,103966026625,3285,3275,3315,3265,288604
20241104,112600,103014236240,3265,3280,3300,3255,216399
20241104,112500,102303779540,3280,3250,3285,3240,153177
20241104,112400,101803337225,3240,3250,3275,3230,231992
20241104,112300,101049334060,3250,3300,3305,3245,324948
20241104,112200,99986109420,3290,3260,3310,3255,356506
20241104,112100,98813713980,3260,3285,3285,3260,150756
20241104,112000,98321071190,3285,3265,3300,3255,337117
20241104,111900,97213737475,3265,3275,3300,3240,503044
20241104,111800,95569080990,3275,3240,3295,3220,682350
20241104,111700,93341077145,3235,3195,3250,3190,485049
20241104,111600,91773407790,3195,3215,3225,3185,169031
20241104,111500,91232422950,3220,3200,3245,3175,413520
20241104,111400,89904130950,3200,3165,3230,3155,634258
20241104,111300,87874198535,3165,3145,3180,3140,170391
20241104,111200,87335070195,3150,3185,3190,3125,252387
20241104,111100,86538829290,3185,3195,3210,3150,460562
20241104,111000,85071483060,3195,3095,3205,3095,458494
20241104,110900,83623598705,3095,3070,3115,3050,168123
20241104,110800,83105796035,3065,3095,3100,3065,120467
20241104,110700,82734735000,3090,3120,3125,3090,95230
20241104,110600,82439344875,3120,3100,3140,3085,205577
20241104,110500,81798230975,3105,3105,3150,3080,285531
20241104,110400,80908987210,3100,3105,3150,3095,496502
20241104,110300,79356380480,3110,3035,3140,3030,535268
20241104,110200,77696834695,3040,3020,3050,3010,54433
20241104,110100,77531546920,3020,3020,3025,3005,32734
20241104,110000,77432822640,3020,3010,3020,3000,23184
20241104,105900,77363003245,3010,2995,3015,2985,34965
20241104,105800,77258180605,2990,3000,3015,2970,69648
20241104,105700,77049995720,2995,3040,3040,2980,100263
20241104,105600,76748479950,3040,3035,3040,3020,38288
20241104,105500,76632528480,3035,3015,3080,3015,194517
20241104,105400,76039845615,3020,3050,3050,3010,94817
20241104,105300,75752234680,3050,2985,3050,2980,138414
20241104,105200,75333021365,2990,2980,3005,2975,27322
20241104,105100,75251315185,2975,3015,3025,2975,83214
20241104,105000,75001489250,3015,2975,3030,2965,177348
20241104,104900,74468363875,2975,2965,2980,2945,69353
20241104,104800,74263270690,2970,2985,2990,2970,22632
20241104,104700,74195885525,2985,2975,2995,2960,29103
20241104,104600,74109127640,2975,3000,3000,2970,56908
20241104,104500,73939452865,2995,2985,2995,2960,63521
20241104,104400,73750443070,2990,2975,2995,2970,41090
20241104,104300,73627867175,2975,2965,3005,2965,186744
20241104,104200,73070204850,2970,2950,2980,2940,93963
20241104,104100,72791803955,2945,2950,2960,2925,155327
20241104,104000,72335438815,2945,2940,2975,2935,161633
20241104,103900,71857157210,2935,3035,3035,2925,520491
20241104,103800,70311752440,3035,3065,3065,3025,231579
20241104,103700,69608198700,3065,3085,3105,3040,267441
20241104,103600,68787162995,3085,3125,3135,3060,433967
20241104,103500,67447857120,3130,3085,3180,3085,608484
20241104,103400,65537350965,3085,3100,3140,3080,399989
20241104,103300,64295143105,3095,3040,3115,3040,569782
20241104,103200,62537070740,3040,3045,3050,3020,170111
20241104,103100,62020353295,3040,3015,3060,3005,340664
20241104,103000,60983513965,3015,2995,3040,2995,394106
20241104,102900,59791417870,3000,2990,3020,2985,185763
20241104,102800,59233535350,2990,3000,3020,2975,387583
20241104,102700,58070061300,3000,2930,3030,2930,441379
20241104,102600,56753515015,2930,2915,2935,2910,54680
20241104,102500,56593476460,2920,2895,2920,2890,41716
20241104,102400,56472536680,2895,2900,2905,2895,22326
20241104,102300,56407803315,2900,2900,2910,2900,13224
20241104,102200,56369392185,2900,2895,2900,2895,5619
20241104,102100,56353105870,2895,2885,2900,2885,10667
20241104,102000,56322248135,2885,2895,2900,2880,36209
20241104,101900,56217698165,2895,2905,2910,2885,52659
20241104,101800,56065201770,2905,2895,2910,2895,19806
20241104,101700,56007690060,2895,2915,2920,2875,63234
20241104,101600,55824638975,2915,2950,2950,2910,93486
20241104,101500,55550633340,2950,2925,2960,2920,180354
20241104,101400,55019561485,2925,2925,2925,2915,37188
20241104,101300,54910934140,2925,2910,2925,2905,38056
20241104,101200,54799928960,2905,2900,2910,2895,37785
20241104,101100,54690101690,2900,2870,2900,2865,42124
20241104,101000,54568763230,2865,2895,2895,2865,103531
20241104,100900,54271369170,2890,2910,2915,2890,17106
20241104,100800,54221823860,2910,2905,2915,2900,10539
20241104,100700,54191188815,2905,2890,2910,2890,8767
20241104,100600,54165741745,2885,2890,2895,2885,28258
20241104,100500,54084163580,2895,2900,2910,2880,62018
20241104,100400,53904935695,2905,2925,2925,2900,26900
20241104,100300,53826510880,2925,2915,2925,2910,7729
20241104,100200,53803970475,2915,2925,2930,2910,57454
20241104,100100,53635993390,2925,2915,2935,2910,51234
20241104,100000,53486127635,2915,2900,2915,2900,19338
20241104,095900,53429867375,2900,2920,2920,2895,19885
20241104,095800,53372157405,2915,2890,2920,2890,37917
20241104,095700,53262004165,2890,2895,2900,2885,21141
20241104,095600,53200889090,2890,2905,2910,2890,38847
20241104,095500,53088293480,2900,2910,2920,2895,56901
20241104,095400,52923166690,2910,2910,2930,2905,102106
20241104,095300,52625385845,2910,2880,2915,2870,122806
20241104,095200,52269545495,2885,2920,2925,2860,265922
20241104,095100,51502058960,2920,2930,2935,2910,49011
20241104,095000,51358873815,2935,2920,2945,2915,58914
20241104,094900,51186253065,2925,2930,2930,2900,166002
20241104,094800,50702779660,2930,2935,2950,2930,60082
20241104,094700,50526221845,2935,2935,2945,2905,177087
20241104,094600,50008734325,2935,2945,2970,2925,142972
20241104,094500,49587918210,2945,2975,2985,2925,307090
20241104,094400,48683858870,2975,3010,3015,2955,302309
20241104,094300,47782861650,3010,3030,3055,2975,367471
20241104,094200,46676550235,3035,3035,3060,2975,566274
20241104,094100,44966883445,3035,3195,3240,3005,1189994
20241104,094000,41267986350,3200,3255,3270,3155,1020355
20241104,093900,38000606635,3260,3085,3295,3010,2981402
20241104,093800,28549114410,3095,2945,3100,2940,793786
20241104,093700,26139356295,2950,2950,3010,2935,445843
20241104,093600,24809555795,2955,2950,2960,2935,76450
20241104,093500,24584023685,2960,2935,2960,2925,133293
20241104,093400,24191441190,2945,2915,2945,2915,106939
20241104,093300,23878149440,2915,2880,2920,2880,30986
20241104,093200,23788190940,2885,2900,2900,2875,39866
20241104,093100,23673035410,2900,2915,2920,2900,22537
20241104,093000,23607475810,2915,2895,2930,2895,58971
20241104,092900,23435540115,2900,2885,2900,2870,28302
20241104,092800,23353944235,2885,2895,2900,2885,27020
20241104,092700,23275808640,2895,2905,2920,2890,27133
20241104,092600,23197110920,2910,2905,2910,2885,34494
20241104,092500,23097102615,2895,2920,2930,2870,94926
20241104,092400,22822768030,2925,2905,2935,2905,34157
20241104,092300,22722997275,2905,2915,2940,2905,45220
20241104,092200,22590834660,2915,2930,2940,2900,102145
20241104,092100,22292836710,2940,2955,2985,2920,177335
20241104,092000,21768775955,2955,2930,3000,2920,389716
20241104,091900,20610506155,2935,2890,2940,2845,171089
20241104,091800,20117057155,2890,2915,2920,2890,67249
20241104,091700,19921864935,2915,2945,2945,2905,110099
20241104,091600,19599737665,2945,2890,2945,2885,146290
20241104,091500,19171207160,2890,2905,2925,2885,107209
20241104,091400,18859355575,2905,2895,2945,2880,208382
20241104,091300,18251399135,2900,2885,2940,2885,397090
20241104,091200,17095357975,2885,2835,2890,2830,201257
20241104,091100,16519954315,2835,2820,2845,2775,308580
20241104,091000,15655170995,2820,2870,2885,2820,178867
20241104,090900,15143977300,2870,2830,2880,2825,180575
20241104,090800,14629160580,2825,2970,2975,2815,548931
20241104,090700,13045917665,2975,3005,3010,2955,127306
20241104,090600,12666550545,3005,2950,3015,2950,179592
20241104,090500,12129512905,2950,2960,2980,2945,128264
20241104,090400,11749552425,2960,2960,2990,2930,207253
20241104,090300,11136279940,2960,2950,2980,2920,354183
20241104,090200,10093967845,2950,3060,3140,2940,1098371
20241104,090100,6750887935,3065,3015,3080,2970,622783
20241104,090000,4859800265,3015,3060,3095,2960,1599784