stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191100,39770426100,3155,3155,3155,3155,69096
20241107,191000,39770426100,3155,3155,3155,3155,0
20241107,190900,39770426100,3155,3155,3155,3155,0
20241107,190800,39770426100,3155,3155,3155,3155,0
20241107,190700,39770426100,3155,3155,3155,3155,0
20241107,190600,39770426100,3155,3155,3155,3155,0
20241107,190500,39770426100,3155,3155,3155,3155,0
20241107,190400,39770426100,3155,3155,3155,3155,0
20241107,190300,39770426100,3155,3155,3155,3155,0
20241107,190200,39770426100,3155,3155,3155,3155,0
20241107,190100,39770426100,3155,3155,3155,3155,0
20241107,190000,39770426100,3155,3155,3155,3155,0
20241107,185900,39770426100,3155,3155,3155,3155,0
20241107,185800,39770426100,3155,3155,3155,3155,0
20241107,185700,39770426100,3155,3155,3155,3155,0
20241107,185600,39770426100,3155,3155,3155,3155,0
20241107,185500,39770426100,3155,3155,3155,3155,0
20241107,185400,39770426100,3155,3155,3155,3155,0
20241107,185300,39770426100,3155,3155,3155,3155,0
20241107,185200,39770426100,3155,3155,3155,3155,0
20241107,185100,39770426100,3155,3155,3155,3155,0
20241107,185000,39770426100,3155,3155,3155,3155,0
20241107,184900,39770426100,3155,3155,3155,3155,0
20241107,184800,39770426100,3155,3155,3155,3155,0
20241107,184700,39770426100,3155,3155,3155,3155,0
20241107,184600,39770426100,3155,3155,3155,3155,0
20241107,184500,39770426100,3155,3155,3155,3155,0
20241107,184400,39770426100,3155,3155,3155,3155,0
20241107,184300,39770426100,3155,3155,3155,3155,0
20241107,184200,39770426100,3155,3155,3155,3155,0
20241107,184100,39770426100,3155,3155,3155,3155,69096
20241107,184000,39770426100,3155,3155,3155,3155,0
20241107,183900,39770426100,3155,3155,3155,3155,0
20241107,183800,39770426100,3155,3155,3155,3155,0
20241107,183700,39770426100,3155,3155,3155,3155,0
20241107,183600,39770426100,3155,3155,3155,3155,0
20241107,183500,39770426100,3155,3155,3155,3155,0
20241107,183400,39770426100,3155,3155,3155,3155,0
20241107,183300,39770426100,3155,3155,3155,3155,0
20241107,183200,39770426100,3155,3155,3155,3155,0
20241107,183100,39770426100,3155,3155,3155,3155,0
20241107,183000,39770426100,3155,3155,3155,3155,0
20241107,182900,39770426100,3155,3155,3155,3155,0
20241107,182800,39770426100,3155,3155,3155,3155,0
20241107,182700,39770426100,3155,3155,3155,3155,0
20241107,182600,39770426100,3155,3155,3155,3155,0
20241107,182500,39770426100,3155,3155,3155,3155,0
20241107,182400,39770426100,3155,3155,3155,3155,0
20241107,182300,39770426100,3155,3155,3155,3155,0
20241107,182200,39770426100,3155,3155,3155,3155,0
20241107,182100,39770426100,3155,3155,3155,3155,0
20241107,182000,39770426100,3155,3155,3155,3155,0
20241107,181900,39770426100,3155,3155,3155,3155,0
20241107,181800,39770426100,3155,3155,3155,3155,0
20241107,181700,39770426100,3155,3155,3155,3155,0
20241107,181600,39770426100,3155,3155,3155,3155,0
20241107,181500,39770426100,3155,3155,3155,3155,0
20241107,181400,39770426100,3155,3155,3155,3155,0
20241107,181300,39770426100,3155,3155,3155,3155,0
20241107,181200,39770426100,3155,3155,3155,3155,0
20241107,181100,39770426100,3155,3155,3155,3155,69096
20241107,181000,39770426100,3155,3155,3155,3155,0
20241107,180900,39770426100,3155,3155,3155,3155,0
20241107,180800,39770426100,3155,3155,3155,3155,0
20241107,180700,39770426100,3155,3155,3155,3155,0
20241107,180600,39770426100,3155,3155,3155,3155,0
20241107,180500,39770426100,3155,3155,3155,3155,0
20241107,180400,39770426100,3155,3155,3155,3155,0
20241107,180300,39770426100,3155,3155,3155,3155,0
20241107,180200,39770426100,3155,3155,3155,3155,0
20241107,180100,39770426100,3155,3155,3155,3155,0
20241107,180000,39770426100,3155,3155,3155,3155,0
20241107,175900,39770426100,3155,3155,3155,3155,0
20241107,175800,39770426100,3155,3155,3155,3155,0
20241107,175700,39770426100,3155,3155,3155,3155,0
20241107,175600,39770426100,3155,3155,3155,3155,0
20241107,175500,39770426100,3155,3155,3155,3155,0
20241107,175400,39770426100,3155,3155,3155,3155,0
20241107,175300,39770426100,3155,3155,3155,3155,0
20241107,175200,39770426100,3155,3155,3155,3155,0
20241107,175100,39770426100,3155,3155,3155,3155,0
20241107,175000,39770426100,3155,3155,3155,3155,0
20241107,174900,39770426100,3155,3155,3155,3155,0
20241107,174800,39770426100,3155,3155,3155,3155,0
20241107,174700,39770426100,3155,3155,3155,3155,0
20241107,174600,39770426100,3155,3155,3155,3155,0
20241107,174500,39770426100,3155,3155,3155,3155,0
20241107,174400,39770426100,3155,3155,3155,3155,0
20241107,174300,39770426100,3155,3155,3155,3155,0
20241107,174200,39770426100,3155,3155,3155,3155,0
20241107,174100,39770426100,3155,3155,3155,3155,69096
20241107,174000,39770426100,3155,3155,3155,3155,0
20241107,173900,39770426100,3155,3155,3155,3155,0
20241107,173800,39770426100,3155,3155,3155,3155,0
20241107,173700,39770426100,3155,3155,3155,3155,0
20241107,173600,39770426100,3155,3155,3155,3155,0
20241107,173500,39770426100,3155,3155,3155,3155,0
20241107,173400,39770426100,3155,3155,3155,3155,0
20241107,173300,39770426100,3155,3155,3155,3155,0
20241107,173200,39770426100,3155,3155,3155,3155,0
20241107,173100,39770426100,3155,3155,3155,3155,0
20241107,173000,39770426100,3155,3155,3155,3155,0
20241107,172900,39770426100,3155,3155,3155,3155,0
20241107,172800,39770426100,3155,3155,3155,3155,0
20241107,172700,39770426100,3155,3155,3155,3155,0
20241107,172600,39770426100,3155,3155,3155,3155,0
20241107,172500,39770426100,3155,3155,3155,3155,0
20241107,172400,39770426100,3155,3155,3155,3155,0
20241107,172300,39770426100,3155,3155,3155,3155,0
20241107,172200,39770426100,3155,3155,3155,3155,0
20241107,172100,39770426100,3155,3155,3155,3155,0
20241107,172000,39770426100,3155,3155,3155,3155,0
20241107,171900,39770426100,3155,3155,3155,3155,0
20241107,171800,39770426100,3155,3155,3155,3155,0
20241107,171700,39770426100,3155,3155,3155,3155,0
20241107,171600,39770426100,3155,3155,3155,3155,0
20241107,171500,39770426100,3155,3155,3155,3155,0
20241107,171400,39770426100,3155,3155,3155,3155,0
20241107,171300,39770426100,3155,3155,3155,3155,0
20241107,171200,39770426100,3155,3155,3155,3155,0
20241107,171100,39770426100,3155,3155,3155,3155,69096
20241107,171000,39770426100,3155,3155,3155,3155,0
20241107,170900,39770426100,3155,3155,3155,3155,0
20241107,170800,39770426100,3155,3155,3155,3155,0
20241107,170700,39770426100,3155,3155,3155,3155,0
20241107,170600,39770426100,3155,3155,3155,3155,0
20241107,170500,39770426100,3155,3155,3155,3155,0
20241107,170400,39770426100,3155,3155,3155,3155,0
20241107,170300,39770426100,3155,3155,3155,3155,0
20241107,170200,39770426100,3155,3155,3155,3155,0
20241107,170100,39770426100,3155,3155,3155,3155,0
20241107,170000,39770426100,3155,3155,3155,3155,0
20241107,165900,39770426100,3155,3155,3155,3155,0
20241107,165800,39770426100,3155,3155,3155,3155,0
20241107,165700,39770426100,3155,3155,3155,3155,0
20241107,165600,39770426100,3155,3155,3155,3155,0
20241107,165500,39770426100,3155,3155,3155,3155,0
20241107,165400,39770426100,3155,3155,3155,3155,0
20241107,165300,39770426100,3155,3155,3155,3155,0
20241107,165200,39770426100,3155,3155,3155,3155,0
20241107,165100,39770426100,3155,3155,3155,3155,0
20241107,165000,39770426100,3155,3155,3155,3155,0
20241107,164900,39770426100,3155,3155,3155,3155,0
20241107,164800,39770426100,3155,3155,3155,3155,0
20241107,164700,39770426100,3155,3155,3155,3155,0
20241107,164600,39770426100,3155,3155,3155,3155,0
20241107,164500,39770426100,3155,3155,3155,3155,0
20241107,164400,39770426100,3155,3155,3155,3155,0
20241107,164300,39770426100,3155,3155,3155,3155,0
20241107,164200,39770426100,3155,3155,3155,3155,0
20241107,164100,39770426100,3155,3155,3155,3155,69096
20241107,164000,39770426100,3155,3155,3155,3155,0
20241107,163900,39770426100,3155,3155,3155,3155,0
20241107,163800,39770426100,3155,3155,3155,3155,0
20241107,163700,39770426100,3155,3155,3155,3155,0
20241107,163600,39770426100,3155,3155,3155,3155,0
20241107,163500,39770426100,3155,3155,3155,3155,0
20241107,163400,39770426100,3155,3155,3155,3155,0
20241107,163300,39770426100,3155,3155,3155,3155,0
20241107,163200,39770426100,3155,3155,3155,3155,0
20241107,163100,39770426100,3155,3155,3155,3155,0
20241107,163000,39770426100,3155,3155,3155,3155,0
20241107,162900,39770426100,3155,3155,3155,3155,0
20241107,162800,39770426100,3155,3155,3155,3155,0
20241107,162700,39770426100,3155,3155,3155,3155,0
20241107,162600,39770426100,3155,3155,3155,3155,0
20241107,162500,39770426100,3155,3155,3155,3155,0
20241107,162400,39770426100,3155,3155,3155,3155,0
20241107,162300,39770426100,3155,3155,3155,3155,0
20241107,162200,39770426100,3155,3155,3155,3155,0
20241107,162100,39770426100,3155,3155,3155,3155,0
20241107,162000,39770426100,3155,3155,3155,3155,0
20241107,161900,39770426100,3155,3155,3155,3155,0
20241107,161800,39770426100,3155,3155,3155,3155,0
20241107,161700,39770426100,3155,3155,3155,3155,0
20241107,161600,39770426100,3155,3155,3155,3155,0
20241107,161500,39770426100,3155,3155,3155,3155,0
20241107,161400,39770426100,3155,3155,3155,3155,0
20241107,161300,39770426100,3155,3155,3155,3155,0
20241107,161200,39770426100,3155,3155,3155,3155,0
20241107,161100,39770426100,3155,3155,3155,3155,69096
20241107,161000,39770426100,3155,3155,3155,3155,0
20241107,160900,39770426100,3155,3155,3155,3155,0
20241107,160800,39770426100,3155,3155,3155,3155,0
20241107,160700,39770426100,3155,3155,3155,3155,0
20241107,160600,39770426100,3155,3155,3155,3155,0
20241107,160500,39770426100,3155,3155,3155,3155,0
20241107,160400,39770426100,3155,3155,3155,3155,0
20241107,160300,39770426100,3155,3155,3155,3155,0
20241107,160200,39770426100,3155,3155,3155,3155,0
20241107,160100,39770426100,3155,3155,3155,3155,0
20241107,160000,39770426100,3155,3155,3155,3155,0
20241107,155900,39770426100,3155,3155,3155,3155,0
20241107,155800,39770426100,3155,3155,3155,3155,0
20241107,155700,39770426100,3155,3155,3155,3155,0
20241107,155600,39770426100,3155,3155,3155,3155,0
20241107,155500,39770426100,3155,3155,3155,3155,0
20241107,155400,39770426100,3155,3155,3155,3155,0
20241107,155300,39770426100,3155,3155,3155,3155,0
20241107,155200,39770426100,3155,3155,3155,3155,0
20241107,155100,39770426100,3155,3155,3155,3155,0
20241107,155000,39770426100,3155,3155,3155,3155,0
20241107,154900,39770426100,3155,3155,3155,3155,0
20241107,154800,39770426100,3155,3155,3155,3155,0
20241107,154700,39770426100,3155,3155,3155,3155,0
20241107,154600,39770426100,3155,3155,3155,3155,0
20241107,154500,39770426100,3155,3155,3155,3155,0
20241107,154400,39770426100,3155,3155,3155,3155,0
20241107,154300,39770426100,3155,3155,3155,3155,0
20241107,154200,39770426100,3155,3155,3155,3155,0
20241107,154100,39770426100,3155,3155,3155,3155,69096
20241107,154000,39770426100,3155,3155,3155,3155,0
20241107,153900,39770426100,3155,3155,3155,3155,0
20241107,153800,39770426100,3155,3155,3155,3155,0
20241107,153700,39770426100,3155,3155,3155,3155,0
20241107,153600,39770426100,3155,3155,3155,3155,0
20241107,153500,39770426100,3155,3155,3155,3155,0
20241107,153400,39770426100,3155,3155,3155,3155,0
20241107,153300,39770426100,3155,3155,3155,3155,0
20241107,153200,39770426100,3155,3155,3155,3155,0
20241107,153100,39770426100,3155,3155,3155,3155,0
20241107,153000,39770426100,3155,3155,3155,3155,69096
20241107,152900,39552428220,3165,3165,3165,3165,0
20241107,152800,39552428220,3165,3165,3165,3165,0
20241107,152700,39552428220,3165,3165,3165,3165,0
20241107,152600,39552428220,3165,3165,3165,3165,0
20241107,152500,39552428220,3165,3165,3165,3165,0
20241107,152400,39552428220,3165,3165,3165,3165,0
20241107,152300,39552428220,3165,3165,3165,3165,0
20241107,152200,39552428220,3165,3165,3165,3165,0
20241107,152100,39552428220,3165,3165,3165,3165,0
20241107,152000,39552428220,3165,3165,3165,3165,0
20241107,151900,39552428220,3165,3160,3170,3150,15519
20241107,151800,39503419110,3150,3155,3160,3140,23148
20241107,151700,39430491975,3155,3155,3160,3150,15077
20241107,151600,39382947660,3150,3145,3155,3140,4697
20241107,151500,39368165950,3145,3145,3155,3140,7343
20241107,151400,39345064675,3145,3140,3155,3140,14163
20241107,151300,39300537345,3140,3150,3150,3135,6304
20241107,151200,39280741555,3150,3135,3150,3130,16387
20241107,151100,39229315410,3135,3140,3145,3125,23266
20241107,151000,39156432560,3140,3155,3165,3135,19051
20241107,150900,39096466440,3155,3150,3155,3140,16962
20241107,150800,39043079860,3145,3150,3160,3145,46071
20241107,150700,38897960540,3160,3175,3180,3150,47355
20241107,150600,38748071580,3175,3195,3195,3170,62855
20241107,150500,38548196570,3190,3205,3205,3190,13093
20241107,150400,38506346155,3205,3195,3205,3195,5805
20241107,150300,38487767735,3195,3195,3200,3190,12567
20241107,150200,38447617100,3195,3200,3200,3195,1357
20241107,150100,38443279335,3200,3205,3205,3195,5537
20241107,150000,38425559850,3205,3200,3205,3200,556
20241107,145900,38423780560,3200,3205,3205,3200,3434
20241107,145800,38412788715,3200,3200,3205,3200,1486
20241107,145700,38408030700,3205,3190,3205,3190,18505
20241107,145600,38348919275,3190,3200,3205,3190,11976
20241107,145500,38310647950,3200,3205,3205,3200,5737
20241107,145400,38292289535,3200,3205,3210,3200,11291
20241107,145300,38256113115,3205,3215,3215,3205,4251
20241107,145200,38242469130,3210,3210,3215,3205,8769
20241107,145100,38214325925,3210,3215,3215,3210,3893
20241107,145000,38201819455,3210,3205,3215,3200,7935
20241107,144900,38176380715,3200,3205,3205,3190,55601
20241107,144800,37998611555,3205,3210,3210,3205,10793
20241107,144700,37964012620,3210,3215,3220,3210,10439
20241107,144600,37930493100,3210,3215,3215,3210,623
20241107,144500,37928493190,3215,3210,3215,3210,2130
20241107,144400,37921653760,3210,3210,3220,3210,3702
20241107,144300,37909762175,3210,3205,3210,3205,2244
20241107,144200,37902559440,3205,3215,3215,3205,13709
20241107,144100,37858601300,3215,3215,3220,3210,5763
20241107,144000,37840068595,3215,3210,3215,3205,11861
20241107,143900,37802003795,3205,3200,3210,3200,6657
20241107,143800,37780675215,3200,3200,3210,3200,5221
20241107,143700,37763949785,3205,3200,3210,3200,15424
20241107,143600,37714572095,3200,3210,3215,3200,57909
20241107,143500,37528978420,3210,3220,3220,3210,33303
20241107,143400,37421891875,3230,3225,3230,3220,10061
20241107,143300,37389473310,3225,3225,3230,3220,6910
20241107,143200,37367192570,3225,3225,3230,3220,5966
20241107,143100,37347951230,3225,3225,3230,3220,14147
20241107,143000,37302349520,3230,3225,3230,3225,4209
20241107,142900,37288761695,3230,3230,3240,3225,4411
20241107,142800,37274517055,3230,3240,3240,3230,9788
20241107,142700,37242878830,3240,3245,3245,3240,3214
20241107,142600,37232453645,3245,3235,3260,3225,14725
20241107,142500,37184703165,3230,3240,3245,3230,11631
20241107,142400,37147083785,3240,3240,3245,3240,9786
20241107,142300,37115366440,3240,3245,3245,3240,3060
20241107,142200,37105451415,3240,3250,3250,3240,974
20241107,142100,37102290785,3250,3250,3255,3245,2177
20241107,142000,37095214060,3245,3245,3250,3240,10640
20241107,141900,37060680970,3245,3255,3255,3245,2500
20241107,141800,37052561845,3250,3265,3270,3250,8457
20241107,141700,37024979670,3265,3250,3265,3250,9499
20241107,141600,36994046300,3255,3250,3255,3245,12088
20241107,141500,36954756300,3250,3240,3250,3235,5984
20241107,141400,36935349185,3240,3240,3245,3240,1196
20241107,141300,36931473620,3245,3245,3250,3240,8333
20241107,141200,36904415370,3240,3235,3240,3225,6036
20241107,141100,36884895055,3230,3240,3240,3230,20485
20241107,141000,36818644380,3240,3240,3240,3230,6571
20241107,140900,36797372445,3240,3235,3245,3235,6532
20241107,140800,36776215140,3230,3230,3235,3220,16765
20241107,140700,36722110380,3230,3235,3245,3230,12640
20241107,140600,36681187895,3235,3225,3235,3220,9924
20241107,140500,36649143330,3225,3235,3235,3215,63118
20241107,140400,36445885235,3230,3235,3240,3230,12435
20241107,140300,36405696765,3235,3240,3240,3230,10373
20241107,140200,36372151620,3230,3230,3245,3230,46038
20241107,140100,36223178355,3230,3260,3260,3230,87238
20241107,140000,35940077150,3260,3260,3265,3260,6478
20241107,135900,35918955125,3260,3265,3265,3260,3121
20241107,135800,35908776265,3265,3265,3270,3260,7452
20241107,135700,35884459325,3265,3265,3275,3260,10848
20241107,135600,35849012625,3260,3265,3270,3260,4291
20241107,135500,35835007625,3265,3265,3265,3260,10520
20241107,135400,35800677095,3270,3265,3270,3260,8204
20241107,135300,35773888670,3265,3270,3275,3265,10027
20241107,135200,35741136985,3270,3270,3280,3270,16642
20241107,135100,35686692385,3270,3270,3280,3270,10509
20241107,135000,35652286385,3265,3275,3275,3260,36663
20241107,134900,35532564940,3275,3300,3305,3270,39484
20241107,134800,35402846835,3295,3295,3310,3295,24802
20241107,134700,35320987045,3300,3295,3300,3295,13664
20241107,134600,35275934490,3300,3300,3305,3290,32166
20241107,134500,35169874930,3295,3290,3315,3290,51137
20241107,134400,35000935385,3295,3290,3295,3285,8351
20241107,134300,34973470510,3285,3290,3290,3275,9064
20241107,134200,34943708425,3285,3295,3300,3285,27444
20241107,134100,34853365260,3300,3280,3300,3275,22262
20241107,134000,34780146440,3275,3270,3280,3270,5868
20241107,133900,34760927020,3275,3260,3275,3255,15557
20241107,133800,34710167785,3260,3280,3280,3255,28085
20241107,133700,34618491965,3280,3280,3285,3270,25827
20241107,133600,34533921905,3280,3290,3295,3275,22704
20241107,133500,34459310550,3290,3285,3300,3280,22129
20241107,133400,34386503895,3285,3280,3295,3275,27384
20241107,133300,34296563945,3280,3295,3295,3280,35824
20241107,133200,34178864135,3295,3320,3320,3290,74886
20241107,133100,33931767325,3320,3320,3340,3310,94382
20241107,133000,33618037005,3320,3330,3360,3320,255088
20241107,132900,32765700600,3330,3275,3335,3270,111138
20241107,132800,32398666120,3270,3250,3275,3250,21781
20241107,132700,32327595100,3250,3250,3255,3245,6168
20241107,132600,32307561715,3250,3250,3255,3245,9587
20241107,132500,32276415235,3250,3250,3255,3250,7723
20241107,132400,32251311460,3255,3255,3260,3250,7521
20241107,132300,32226853805,3255,3260,3265,3255,2107
20241107,132200,32219989675,3260,3260,3265,3255,3925
20241107,132100,32207188255,3265,3255,3265,3255,6254
20241107,132000,32186801375,3260,3260,3260,3255,2294
20241107,131900,32179332590,3260,3250,3260,3250,1586
20241107,131800,32174169120,3255,3260,3260,3250,3345
20241107,131700,32163292750,3250,3255,3260,3250,11251
20241107,131600,32126676760,3260,3260,3260,3255,5745
20241107,131500,32107966710,3255,3265,3265,3255,653
20241107,131400,32105840410,3260,3260,3265,3255,5710
20241107,131300,32087229250,3260,3260,3260,3260,589
20241107,131200,32085309110,3260,3270,3270,3260,5554
20241107,131100,32067189850,3270,3270,3270,3265,2863
20241107,131000,32057827860,3270,3265,3270,3265,3531
20241107,130900,32046287275,3265,3260,3270,3260,1600
20241107,130800,32041065090,3265,3265,3270,3260,1857
20241107,130700,32035004250,3265,3270,3275,3260,5589
20241107,130600,32016745085,3270,3270,3275,3265,13471
20241107,130500,31972715525,3270,3280,3280,3270,5331
20241107,130400,31955275425,3275,3280,3280,3270,4912
20241107,130300,31939185575,3280,3280,3280,3270,3538
20241107,130200,31927596455,3275,3275,3285,3270,13869
20241107,130100,31882133575,3275,3265,3275,3265,7121
20241107,130000,31858844005,3265,3260,3270,3260,10822
20241107,125900,31823530775,3260,3245,3265,3245,11811
20241107,125800,31785057390,3250,3245,3250,3240,11494
20241107,125700,31747755100,3245,3245,3255,3245,8889
20241107,125600,31718899005,3255,3245,3255,3245,3857
20241107,125500,31706381540,3245,3255,3255,3245,19288
20241107,125400,31643759775,3255,3260,3265,3255,1312
20241107,125300,31639482505,3260,3250,3265,3250,15789
20241107,125200,31588114420,3250,3255,3260,3250,5753
20241107,125100,31569401420,3250,3265,3265,3250,3612
20241107,125000,31557642580,3255,3245,3265,3245,9380
20241107,124900,31527119760,3255,3250,3255,3245,17857
20241107,124800,31469145210,3250,3255,3260,3250,23501
20241107,124700,31392732730,3260,3260,3270,3260,13540
20241107,124600,31348581795,3265,3265,3270,3260,8030
20241107,124500,31322361055,3265,3275,3275,3265,9233
20241107,124400,31292166900,3275,3270,3275,3270,2711
20241107,124300,31283291335,3270,3280,3280,3265,14412
20241107,124200,31236136170,3280,3265,3285,3265,27433
20241107,124100,31146250025,3270,3265,3270,3265,4292
20241107,124000,31132232050,3265,3260,3265,3260,6422
20241107,123900,31111287800,3265,3260,3270,3255,16673
20241107,123800,31056872920,3255,3250,3260,3250,1746
20241107,123700,31051186765,3260,3255,3260,3250,3665
20241107,123600,31039263470,3255,3255,3265,3255,4704
20241107,123500,31023947205,3265,3260,3265,3255,10259
20241107,123400,30990536795,3255,3265,3265,3255,9569
20241107,123300,30959384505,3265,3260,3270,3250,19852
20241107,123200,30894762735,3265,3275,3275,3260,6838
20241107,123100,30872445145,3270,3260,3270,3255,8905
20241107,123000,30843369720,3260,3260,3260,3255,2810
20241107,122900,30834209860,3260,3280,3280,3250,23658
20241107,122800,30757077745,3280,3270,3280,3270,4643
20241107,122700,30741885360,3270,3280,3280,3270,10703
20241107,122600,30706817485,3280,3270,3290,3270,13618
20241107,122500,30662156115,3280,3260,3280,3255,17876
20241107,122400,30603783620,3260,3250,3265,3250,16281
20241107,122300,30550727640,3250,3265,3265,3245,30486
20241107,122200,30451679500,3260,3260,3260,3245,36842
20241107,122100,30331901480,3265,3280,3280,3260,18317
20241107,122000,30272073890,3280,3265,3285,3265,13328
20241107,121900,30228397965,3260,3255,3270,3255,11818
20241107,121800,30189820495,3260,3265,3265,3255,13628
20241107,121700,30145401095,3265,3260,3270,3250,6078
20241107,121600,30125593075,3250,3255,3260,3250,27018
20241107,121500,30037706905,3255,3265,3265,3250,36929
20241107,121400,29917369710,3265,3270,3275,3265,20652
20241107,121300,29849872375,3270,3300,3300,3270,48945
20241107,121200,29689044895,3300,3285,3300,3280,28293
20241107,121100,29595790535,3280,3275,3295,3275,21993
20241107,121000,29523518550,3280,3290,3290,3275,23789
20241107,120900,29445467670,3290,3290,3290,3285,2387
20241107,120800,29437617205,3285,3290,3290,3285,3621
20241107,120700,29425721065,3285,3290,3295,3280,10936
20241107,120600,29389769435,3295,3275,3295,3270,20090
20241107,120500,29323749780,3270,3280,3280,3260,16263
20241107,120400,29270605715,3280,3285,3285,3280,4279
20241107,120300,29256562245,3285,3265,3290,3265,22525
20241107,120200,29182870130,3270,3275,3280,3265,29421
20241107,120100,29086645505,3280,3295,3295,3275,27143
20241107,120000,28997553425,3295,3300,3325,3290,78161
20241107,115900,28738929520,3300,3275,3305,3275,29977
20241107,115800,28640336460,3275,3280,3285,3275,17427
20241107,115700,28583154785,3285,3285,3295,3280,17427
20241107,115600,28525854030,3290,3300,3300,3270,47857
20241107,115500,28368432935,3300,3260,3305,3255,88179
20241107,115400,28078705640,3260,3260,3265,3255,27148
20241107,115300,27990248835,3255,3245,3265,3240,44611
20241107,115200,27845163840,3235,3240,3245,3225,30527
20241107,115100,27746525175,3245,3250,3255,3230,65177
20241107,115000,27535402695,3245,3260,3260,3240,67119
20241107,114900,27317443230,3255,3260,3265,3240,58104
20241107,114800,27128553070,3265,3275,3275,3245,151101
20241107,114700,26636277220,3275,3305,3310,3275,47413
20241107,114600,26480182085,3305,3275,3305,3275,22992
20241107,114500,26404562675,3275,3270,3285,3270,38763
20241107,114400,26277551350,3270,3295,3295,3270,49354
20241107,114300,26115933585,3295,3290,3300,3265,93106
20241107,114200,25810656095,3295,3290,3300,3280,43677
20241107,114100,25666920825,3290,3305,3310,3280,96840
20241107,114000,25347834450,3310,3340,3345,3300,43386
20241107,113900,25203827005,3340,3310,3355,3305,130493
20241107,113800,24768018840,3310,3315,3330,3295,83428
20241107,113700,24491909230,3310,3300,3315,3290,85038
20241107,113600,24210791615,3300,3325,3325,3295,125558
20241107,113500,23795326795,3325,3330,3335,3320,61089
20241107,113400,23592133530,3330,3370,3375,3325,110041
20241107,113300,23224270115,3375,3330,3375,3320,180199
20241107,113200,22619388650,3325,3315,3345,3310,148056
20241107,113100,22126983025,3320,3355,3360,3305,206398
20241107,113000,21441304325,3355,3370,3370,3335,198321
20241107,112900,20776494495,3370,3380,3395,3365,108596
20241107,112800,20409642590,3380,3380,3395,3370,118288
20241107,112700,20009742990,3390,3360,3410,3360,445580
20241107,112600,18499858950,3360,3345,3375,3340,179448
20241107,112500,17895619370,3345,3350,3380,3335,326746
20241107,112400,16798694415,3355,3375,3380,3350,248737
20241107,112300,15962377120,3370,3310,3380,3300,522417
20241107,112200,14212535280,3310,3300,3325,3295,354055
20241107,112100,13040593495,3300,3260,3300,3250,379733
20241107,112000,11793917630,3260,3230,3265,3225,127985
20241107,111900,11377987065,3230,3230,3235,3220,32267
20241107,111800,11273821465,3230,3220,3240,3215,58739
20241107,111700,11084080505,3220,3215,3225,3200,58896
20241107,111600,10895039230,3215,3230,3235,3205,68738
20241107,111500,10673879360,3235,3235,3255,3210,155234
20241107,111400,10171133090,3230,3210,3235,3205,163244
20241107,111300,9645126630,3215,3160,3220,3160,99188
20241107,111200,9328685075,3160,3190,3210,3150,174255
20241107,111100,8774595830,3180,3215,3230,3170,130598
20241107,111000,8357147195,3215,3220,3255,3200,308170
20241107,110900,7359090735,3225,3200,3245,3195,221102
20241107,110800,6645937840,3200,3245,3250,3190,251487
20241107,110700,5837324395,3240,3105,3250,3105,425054
20241107,110600,4474952505,3110,3105,3110,3105,4974
20241107,110500,4459504110,3100,3095,3105,3095,6841
20241107,110400,4438279505,3095,3090,3100,3090,3149
20241107,110300,4428526920,3090,3080,3095,3080,9189
20241107,110200,4400195125,3075,3080,3080,3075,157
20241107,110100,4399711725,3080,3075,3080,3075,1801
20241107,110000,4394164650,3080,3080,3085,3075,294
20241107,105900,4393259250,3085,3080,3085,3070,1239
20241107,105800,4389449455,3080,3085,3085,3070,8047
20241107,105700,4364678370,3080,3080,3080,3080,2
20241107,105600,4364672210,3075,3075,3085,3070,3513
20241107,105500,4353861680,3075,3070,3075,3065,670
20241107,105400,4351802845,3070,3060,3070,3060,1874
20241107,105300,4346058845,3065,3065,3065,3060,1663
20241107,105200,4340962025,3065,3070,3070,3065,1102
20241107,105100,4337580615,3070,3075,3075,3065,387
20241107,105000,4336392230,3065,3070,3070,3065,1371
20241107,104900,4332183490,3070,3070,3070,3070,24
20241107,104800,4332109810,3065,3070,3075,3060,1513
20241107,104700,4327465090,3060,3070,3070,3060,3105
20241107,104600,4317960445,3075,3070,3075,3065,863
20241107,104500,4315311195,3070,3070,3080,3070,1976
20241107,104400,4309240815,3070,3070,3070,3070,2336
20241107,104300,4302069295,3075,3080,3080,3070,14822
20241107,104200,4256524630,3080,3085,3085,3080,1212
20241107,104100,4252786795,3085,3090,3090,3085,33
20241107,104000,4252684830,3090,3080,3090,3075,2512
20241107,103900,4244933980,3085,3080,3085,3075,1621
20241107,103800,4239942135,3080,3085,3085,3080,3434
20241107,103700,4229364960,3085,3085,3090,3080,853
20241107,103600,4226735795,3090,3085,3090,3085,56
20241107,103500,4226563030,3090,3080,3090,3080,174
20241107,103400,4226026290,3080,3085,3085,3080,5408
20241107,103300,4209363935,3090,3095,3100,3090,2690
20241107,103200,4201043225,3095,3095,3100,3090,2676
20241107,103100,4192763410,3090,3090,3095,3085,8050
20241107,103000,4167876125,3085,3080,3085,3080,4182
20241107,102900,4154990750,3080,3085,3085,3080,1859
20241107,102800,4149265025,3080,3080,3085,3075,871
20241107,102700,4146581730,3070,3055,3070,3050,16869
20241107,102600,4094840335,3060,3060,3065,3055,1871
20241107,102500,4089122395,3060,3055,3060,3055,474
20241107,102400,4087672160,3055,3060,3060,3055,1045
20241107,102300,4084474930,3060,3060,3060,3060,1150
20241107,102200,4080955930,3060,3055,3060,3055,1077
20241107,102100,4077665680,3055,3060,3060,3055,3542
20241107,102000,4066837800,3065,3065,3065,3060,1322
20241107,101900,4062792420,3060,3060,3065,3060,6362
20241107,101800,4043315705,3060,3065,3065,3060,719
20241107,101700,4041112220,3065,3065,3070,3065,905
20241107,101600,4038336745,3070,3075,3075,3060,602
20241107,101500,4036491080,3075,3070,3075,3065,2636
20241107,101400,4028410095,3070,3080,3080,3070,1443
20241107,101300,4023978810,3080,3075,3080,3070,1449
20241107,101200,4019522820,3070,3070,3080,3070,1651
20241107,101100,4014454210,3070,3065,3080,3065,12276
20241107,101000,3976811115,3070,3070,3070,3065,223
20241107,100900,3976127430,3070,3065,3070,3065,262
20241107,100800,3975323170,3070,3070,3070,3070,145
20241107,100700,3974878020,3070,3075,3075,3060,8945
20241107,100600,3947472040,3080,3080,3085,3070,9759
20241107,100500,3917426525,3080,3090,3090,3080,6919
20241107,100400,3896080310,3090,3085,3095,3080,6799
20241107,100300,3875097425,3085,3090,3090,3085,732
20241107,100200,3872839065,3085,3085,3090,3080,3257
20241107,100100,3862787130,3085,3070,3085,3070,11138
20241107,100000,3828544010,3070,3055,3070,3055,1847
20241107,095900,3822893960,3055,3065,3070,3055,992
20241107,095800,3819856940,3065,3055,3070,3050,3495
20241107,095700,3809147050,3055,3045,3055,3045,1148
20241107,095600,3805647720,3045,3030,3050,3030,8778
20241107,095500,3778983135,3035,3050,3050,3030,17477
20241107,095400,3725848015,3050,3055,3055,3050,1826
20241107,095300,3720277210,3055,3055,3055,3050,4556
20241107,095200,3706361410,3055,3055,3070,3055,3252
20241107,095100,3696410990,3060,3060,3065,3050,10889
20241107,095000,3663097905,3060,3055,3060,3045,9081
20241107,094900,3635381330,3055,3060,3060,3050,2973
20241107,094800,3626287705,3050,3065,3065,3050,16027
20241107,094700,3577296470,3065,3080,3080,3065,7561
20241107,094600,3554076655,3080,3090,3100,3080,2962
20241107,094500,3544931755,3095,3100,3105,3095,3262
20241107,094400,3534819790,3095,3085,3095,3085,3215
20241107,094300,3524892205,3085,3085,3090,3080,2376
20241107,094200,3517564725,3095,3100,3100,3085,2556
20241107,094100,3509655215,3105,3080,3105,3080,15583
20241107,094000,3461547600,3080,3075,3085,3070,9154
20241107,093900,3433414285,3075,3070,3085,3070,9025
20241107,093800,3405647945,3070,3075,3075,3055,20269
20241107,093700,3343535570,3075,3075,3080,3065,24228
20241107,093600,3269108650,3080,3085,3095,3080,6477
20241107,093500,3249136335,3085,3095,3100,3075,15903
20241107,093400,3200070935,3100,3115,3115,3095,33485
20241107,093300,3096066375,3115,3125,3130,3115,13369
20241107,093200,3054344520,3125,3130,3135,3125,7248
20241107,093100,3031658800,3130,3135,3150,3125,14363
20241107,093000,2986615130,3135,3125,3140,3120,6238
20241107,092900,2967098595,3125,3125,3130,3120,8361
20241107,092800,2940974825,3125,3120,3125,3120,5673
20241107,092700,2923274345,3120,3125,3130,3120,9410
20241107,092600,2893856015,3125,3135,3135,3120,16740
20241107,092500,2841497330,3135,3145,3150,3130,19735
20241107,092400,2779503410,3140,3110,3140,3110,6980
20241107,092300,2757716445,3110,3115,3120,3110,12529
20241107,092200,2718716360,3120,3120,3120,3115,7032
20241107,092100,2696802820,3120,3145,3145,3115,18135
20241107,092000,2640079305,3145,3145,3160,3130,38182
20241107,091900,2519913965,3150,3130,3155,3125,30468
20241107,091800,2424085685,3130,3130,3130,3120,5938
20241107,091700,2405527490,3130,3100,3140,3100,11263
20241107,091600,2370398275,3100,3115,3120,3090,28309
20241107,091500,2282522825,3115,3120,3125,3110,16914
20241107,091400,2229817815,3120,3125,3145,3120,24644
20241107,091300,2152679585,3125,3110,3160,3110,126608
20241107,091200,1755034560,3110,3090,3110,3085,7094
20241107,091100,1733051415,3085,3095,3110,3085,26723
20241107,091000,1650207310,3090,3075,3110,3070,16452
20241107,090900,1599267810,3075,3070,3085,3065,15716
20241107,090800,1550961045,3080,3080,3080,3065,17057
20241107,090700,1498589285,3080,3085,3095,3070,10052
20241107,090600,1467588075,3090,3080,3095,3070,25401
20241107,090500,1389421180,3080,3110,3115,3080,18859
20241107,090400,1331001600,3115,3070,3115,3055,41592
20241107,090300,1203068820,3065,3100,3100,3045,49329
20241107,090200,1051527460,3100,3090,3105,3080,42513
20241107,090100,919977930,3090,3110,3135,3085,89331
20241107,090000,641865670,3110,3115,3115,3075,197490