stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191100,7078691225,2795,2795,2795,2795,53865
20241111,191000,7078691225,2795,2795,2795,2795,0
20241111,190900,7078691225,2795,2795,2795,2795,0
20241111,190800,7078691225,2795,2795,2795,2795,0
20241111,190700,7078691225,2795,2795,2795,2795,0
20241111,190600,7078691225,2795,2795,2795,2795,0
20241111,190500,7078691225,2795,2795,2795,2795,0
20241111,190400,7078691225,2795,2795,2795,2795,0
20241111,190300,7078691225,2795,2795,2795,2795,0
20241111,190200,7078691225,2795,2795,2795,2795,0
20241111,190100,7078691225,2795,2795,2795,2795,0
20241111,190000,7078691225,2795,2795,2795,2795,0
20241111,185900,7078691225,2795,2795,2795,2795,0
20241111,185800,7078691225,2795,2795,2795,2795,0
20241111,185700,7078691225,2795,2795,2795,2795,0
20241111,185600,7078691225,2795,2795,2795,2795,0
20241111,185500,7078691225,2795,2795,2795,2795,0
20241111,185400,7078691225,2795,2795,2795,2795,0
20241111,185300,7078691225,2795,2795,2795,2795,0
20241111,185200,7078691225,2795,2795,2795,2795,0
20241111,185100,7078691225,2795,2795,2795,2795,0
20241111,185000,7078691225,2795,2795,2795,2795,0
20241111,184900,7078691225,2795,2795,2795,2795,0
20241111,184800,7078691225,2795,2795,2795,2795,0
20241111,184700,7078691225,2795,2795,2795,2795,0
20241111,184600,7078691225,2795,2795,2795,2795,0
20241111,184500,7078691225,2795,2795,2795,2795,0
20241111,184400,7078691225,2795,2795,2795,2795,0
20241111,184300,7078691225,2795,2795,2795,2795,0
20241111,184200,7078691225,2795,2795,2795,2795,0
20241111,184100,7078691225,2795,2795,2795,2795,53865
20241111,184000,7078691225,2795,2795,2795,2795,0
20241111,183900,7078691225,2795,2795,2795,2795,0
20241111,183800,7078691225,2795,2795,2795,2795,0
20241111,183700,7078691225,2795,2795,2795,2795,0
20241111,183600,7078691225,2795,2795,2795,2795,0
20241111,183500,7078691225,2795,2795,2795,2795,0
20241111,183400,7078691225,2795,2795,2795,2795,0
20241111,183300,7078691225,2795,2795,2795,2795,0
20241111,183200,7078691225,2795,2795,2795,2795,0
20241111,183100,7078691225,2795,2795,2795,2795,0
20241111,183000,7078691225,2795,2795,2795,2795,0
20241111,182900,7078691225,2795,2795,2795,2795,0
20241111,182800,7078691225,2795,2795,2795,2795,0
20241111,182700,7078691225,2795,2795,2795,2795,0
20241111,182600,7078691225,2795,2795,2795,2795,0
20241111,182500,7078691225,2795,2795,2795,2795,0
20241111,182400,7078691225,2795,2795,2795,2795,0
20241111,182300,7078691225,2795,2795,2795,2795,0
20241111,182200,7078691225,2795,2795,2795,2795,0
20241111,182100,7078691225,2795,2795,2795,2795,0
20241111,182000,7078691225,2795,2795,2795,2795,0
20241111,181900,7078691225,2795,2795,2795,2795,0
20241111,181800,7078691225,2795,2795,2795,2795,0
20241111,181700,7078691225,2795,2795,2795,2795,0
20241111,181600,7078691225,2795,2795,2795,2795,0
20241111,181500,7078691225,2795,2795,2795,2795,0
20241111,181400,7078691225,2795,2795,2795,2795,0
20241111,181300,7078691225,2795,2795,2795,2795,0
20241111,181200,7078691225,2795,2795,2795,2795,0
20241111,181100,7078691225,2795,2795,2795,2795,53865
20241111,181000,7078691225,2795,2795,2795,2795,0
20241111,180900,7078691225,2795,2795,2795,2795,0
20241111,180800,7078691225,2795,2795,2795,2795,0
20241111,180700,7078691225,2795,2795,2795,2795,0
20241111,180600,7078691225,2795,2795,2795,2795,0
20241111,180500,7078691225,2795,2795,2795,2795,0
20241111,180400,7078691225,2795,2795,2795,2795,0
20241111,180300,7078691225,2795,2795,2795,2795,0
20241111,180200,7078691225,2795,2795,2795,2795,0
20241111,180100,7078691225,2795,2795,2795,2795,0
20241111,180000,7078691225,2795,2795,2795,2795,0
20241111,175900,7078691225,2795,2795,2795,2795,0
20241111,175800,7078691225,2795,2795,2795,2795,0
20241111,175700,7078691225,2795,2795,2795,2795,0
20241111,175600,7078691225,2795,2795,2795,2795,0
20241111,175500,7078691225,2795,2795,2795,2795,0
20241111,175400,7078691225,2795,2795,2795,2795,0
20241111,175300,7078691225,2795,2795,2795,2795,0
20241111,175200,7078691225,2795,2795,2795,2795,0
20241111,175100,7078691225,2795,2795,2795,2795,0
20241111,175000,7078691225,2795,2795,2795,2795,0
20241111,174900,7078691225,2795,2795,2795,2795,0
20241111,174800,7078691225,2795,2795,2795,2795,0
20241111,174700,7078691225,2795,2795,2795,2795,0
20241111,174600,7078691225,2795,2795,2795,2795,0
20241111,174500,7078691225,2795,2795,2795,2795,0
20241111,174400,7078691225,2795,2795,2795,2795,0
20241111,174300,7078691225,2795,2795,2795,2795,0
20241111,174200,7078691225,2795,2795,2795,2795,0
20241111,174100,7078691225,2795,2795,2795,2795,53865
20241111,174000,7078691225,2795,2795,2795,2795,0
20241111,173900,7078691225,2795,2795,2795,2795,0
20241111,173800,7078691225,2795,2795,2795,2795,0
20241111,173700,7078691225,2795,2795,2795,2795,0
20241111,173600,7078691225,2795,2795,2795,2795,0
20241111,173500,7078691225,2795,2795,2795,2795,0
20241111,173400,7078691225,2795,2795,2795,2795,0
20241111,173300,7078691225,2795,2795,2795,2795,0
20241111,173200,7078691225,2795,2795,2795,2795,0
20241111,173100,7078691225,2795,2795,2795,2795,0
20241111,173000,7078691225,2795,2795,2795,2795,0
20241111,172900,7078691225,2795,2795,2795,2795,0
20241111,172800,7078691225,2795,2795,2795,2795,0
20241111,172700,7078691225,2795,2795,2795,2795,0
20241111,172600,7078691225,2795,2795,2795,2795,0
20241111,172500,7078691225,2795,2795,2795,2795,0
20241111,172400,7078691225,2795,2795,2795,2795,0
20241111,172300,7078691225,2795,2795,2795,2795,0
20241111,172200,7078691225,2795,2795,2795,2795,0
20241111,172100,7078691225,2795,2795,2795,2795,0
20241111,172000,7078691225,2795,2795,2795,2795,0
20241111,171900,7078691225,2795,2795,2795,2795,0
20241111,171800,7078691225,2795,2795,2795,2795,0
20241111,171700,7078691225,2795,2795,2795,2795,0
20241111,171600,7078691225,2795,2795,2795,2795,0
20241111,171500,7078691225,2795,2795,2795,2795,0
20241111,171400,7078691225,2795,2795,2795,2795,0
20241111,171300,7078691225,2795,2795,2795,2795,0
20241111,171200,7078691225,2795,2795,2795,2795,0
20241111,171100,7078691225,2795,2795,2795,2795,53865
20241111,171000,7078691225,2795,2795,2795,2795,0
20241111,170900,7078691225,2795,2795,2795,2795,0
20241111,170800,7078691225,2795,2795,2795,2795,0
20241111,170700,7078691225,2795,2795,2795,2795,0
20241111,170600,7078691225,2795,2795,2795,2795,0
20241111,170500,7078691225,2795,2795,2795,2795,0
20241111,170400,7078691225,2795,2795,2795,2795,0
20241111,170300,7078691225,2795,2795,2795,2795,0
20241111,170200,7078691225,2795,2795,2795,2795,0
20241111,170100,7078691225,2795,2795,2795,2795,0
20241111,170000,7078691225,2795,2795,2795,2795,0
20241111,165900,7078691225,2795,2795,2795,2795,0
20241111,165800,7078691225,2795,2795,2795,2795,0
20241111,165700,7078691225,2795,2795,2795,2795,0
20241111,165600,7078691225,2795,2795,2795,2795,0
20241111,165500,7078691225,2795,2795,2795,2795,0
20241111,165400,7078691225,2795,2795,2795,2795,0
20241111,165300,7078691225,2795,2795,2795,2795,0
20241111,165200,7078691225,2795,2795,2795,2795,0
20241111,165100,7078691225,2795,2795,2795,2795,0
20241111,165000,7078691225,2795,2795,2795,2795,0
20241111,164900,7078691225,2795,2795,2795,2795,0
20241111,164800,7078691225,2795,2795,2795,2795,0
20241111,164700,7078691225,2795,2795,2795,2795,0
20241111,164600,7078691225,2795,2795,2795,2795,0
20241111,164500,7078691225,2795,2795,2795,2795,0
20241111,164400,7078691225,2795,2795,2795,2795,0
20241111,164300,7078691225,2795,2795,2795,2795,0
20241111,164200,7078691225,2795,2795,2795,2795,0
20241111,164100,7078691225,2795,2795,2795,2795,53865
20241111,164000,7078691225,2795,2795,2795,2795,0
20241111,163900,7078691225,2795,2795,2795,2795,0
20241111,163800,7078691225,2795,2795,2795,2795,0
20241111,163700,7078691225,2795,2795,2795,2795,0
20241111,163600,7078691225,2795,2795,2795,2795,0
20241111,163500,7078691225,2795,2795,2795,2795,0
20241111,163400,7078691225,2795,2795,2795,2795,0
20241111,163300,7078691225,2795,2795,2795,2795,0
20241111,163200,7078691225,2795,2795,2795,2795,0
20241111,163100,7078691225,2795,2795,2795,2795,0
20241111,163000,7078691225,2795,2795,2795,2795,0
20241111,162900,7078691225,2795,2795,2795,2795,0
20241111,162800,7078691225,2795,2795,2795,2795,0
20241111,162700,7078691225,2795,2795,2795,2795,0
20241111,162600,7078691225,2795,2795,2795,2795,0
20241111,162500,7078691225,2795,2795,2795,2795,0
20241111,162400,7078691225,2795,2795,2795,2795,0
20241111,162300,7078691225,2795,2795,2795,2795,0
20241111,162200,7078691225,2795,2795,2795,2795,0
20241111,162100,7078691225,2795,2795,2795,2795,0
20241111,162000,7078691225,2795,2795,2795,2795,0
20241111,161900,7078691225,2795,2795,2795,2795,0
20241111,161800,7078691225,2795,2795,2795,2795,0
20241111,161700,7078691225,2795,2795,2795,2795,0
20241111,161600,7078691225,2795,2795,2795,2795,0
20241111,161500,7078691225,2795,2795,2795,2795,0
20241111,161400,7078691225,2795,2795,2795,2795,0
20241111,161300,7078691225,2795,2795,2795,2795,0
20241111,161200,7078691225,2795,2795,2795,2795,0
20241111,161100,7078691225,2795,2795,2795,2795,53865
20241111,161000,7078691225,2795,2795,2795,2795,0
20241111,160900,7078691225,2795,2795,2795,2795,0
20241111,160800,7078691225,2795,2795,2795,2795,0
20241111,160700,7078691225,2795,2795,2795,2795,0
20241111,160600,7078691225,2795,2795,2795,2795,0
20241111,160500,7078691225,2795,2795,2795,2795,0
20241111,160400,7078691225,2795,2795,2795,2795,0
20241111,160300,7078691225,2795,2795,2795,2795,0
20241111,160200,7078691225,2795,2795,2795,2795,0
20241111,160100,7078691225,2795,2795,2795,2795,0
20241111,160000,7078691225,2795,2795,2795,2795,0
20241111,155900,7078691225,2795,2795,2795,2795,0
20241111,155800,7078691225,2795,2795,2795,2795,0
20241111,155700,7078691225,2795,2795,2795,2795,0
20241111,155600,7078691225,2795,2795,2795,2795,0
20241111,155500,7078691225,2795,2795,2795,2795,0
20241111,155400,7078691225,2795,2795,2795,2795,0
20241111,155300,7078691225,2795,2795,2795,2795,0
20241111,155200,7078691225,2795,2795,2795,2795,0
20241111,155100,7078691225,2795,2795,2795,2795,0
20241111,155000,7078691225,2795,2795,2795,2795,0
20241111,154900,7078691225,2795,2795,2795,2795,0
20241111,154800,7078691225,2795,2795,2795,2795,0
20241111,154700,7078691225,2795,2795,2795,2795,0
20241111,154600,7078691225,2795,2795,2795,2795,0
20241111,154500,7078691225,2795,2795,2795,2795,0
20241111,154400,7078691225,2795,2795,2795,2795,0
20241111,154300,7078691225,2795,2795,2795,2795,0
20241111,154200,7078691225,2795,2795,2795,2795,0
20241111,154100,7078691225,2795,2795,2795,2795,53865
20241111,154000,7078691225,2795,2795,2795,2795,0
20241111,153900,7078691225,2795,2795,2795,2795,0
20241111,153800,7078691225,2795,2795,2795,2795,0
20241111,153700,7078691225,2795,2795,2795,2795,0
20241111,153600,7078691225,2795,2795,2795,2795,0
20241111,153500,7078691225,2795,2795,2795,2795,0
20241111,153400,7078691225,2795,2795,2795,2795,0
20241111,153300,7078691225,2795,2795,2795,2795,0
20241111,153200,7078691225,2795,2795,2795,2795,0
20241111,153100,7078691225,2795,2795,2795,2795,0
20241111,153000,7078691225,2795,2795,2795,2795,53865
20241111,152900,6928138550,2770,2770,2770,2770,0
20241111,152800,6928138550,2770,2770,2770,2770,0
20241111,152700,6928138550,2770,2770,2770,2770,0
20241111,152600,6928138550,2770,2770,2770,2770,0
20241111,152500,6928138550,2770,2770,2770,2770,0
20241111,152400,6928138550,2770,2770,2770,2770,0
20241111,152300,6928138550,2770,2770,2770,2770,0
20241111,152200,6928138550,2770,2770,2770,2770,0
20241111,152100,6928138550,2770,2770,2770,2770,0
20241111,152000,6928138550,2770,2770,2770,2770,0
20241111,151900,6928138550,2770,2765,2770,2765,20641
20241111,151800,6871051840,2770,2760,2770,2755,4452
20241111,151700,6858759345,2755,2765,2765,2755,6826
20241111,151600,6839946870,2765,2760,2775,2760,13685
20241111,151500,6802111715,2760,2750,2760,2750,21538
20241111,151400,6742733730,2755,2755,2755,2755,0
20241111,151300,6742733730,2755,2755,2755,2755,0
20241111,151200,6742733730,2755,2755,2760,2755,4807
20241111,151100,6729485445,2755,2755,2760,2755,8290
20241111,151000,6706636120,2755,2760,2765,2755,20365
20241111,150900,6650489750,2760,2760,2765,2760,7815
20241111,150800,6628919920,2760,2760,2765,2760,1914
20241111,150700,6623637270,2760,2760,2765,2760,2914
20241111,150600,6615593115,2760,2765,2765,2760,1068
20241111,150500,6612645105,2765,2770,2770,2760,6321
20241111,150400,6595192180,2765,2760,2765,2760,1249
20241111,150300,6591741735,2760,2765,2765,2760,31
20241111,150200,6591656170,2760,2765,2765,2760,2843
20241111,150100,6583796885,2760,2760,2765,2760,625
20241111,150000,6582071880,2765,2765,2765,2760,3824
20241111,145900,6571516825,2765,2760,2765,2760,210
20241111,145800,6570937175,2765,2760,2765,2760,474
20241111,145700,6569627435,2760,2760,2760,2760,76
20241111,145600,6569417675,2760,2760,2760,2760,10
20241111,145500,6569390075,2760,2765,2765,2760,1506
20241111,145400,6565227990,2765,2770,2770,2765,1733
20241111,145300,6560435500,2770,2775,2775,2770,558
20241111,145200,6558889790,2775,2770,2775,2770,2210
20241111,145100,6552768055,2770,2770,2780,2770,20624
20241111,145000,6495484050,2765,2765,2770,2760,1222
20241111,144900,6492105165,2760,2760,2760,2760,1302
20241111,144800,6488511645,2760,2760,2765,2760,8165
20241111,144700,6465976240,2760,2765,2765,2760,1706
20241111,144600,6461261730,2765,2765,2765,2760,1074
20241111,144500,6458292625,2765,2760,2765,2760,5825
20241111,144400,6442215555,2765,2765,2770,2765,1454
20241111,144300,6438195085,2765,2770,2770,2765,8859
20241111,144200,6413699640,2765,2770,2775,2765,2612
20241111,144100,6406461870,2775,2775,2775,2770,1551
20241111,144000,6402161610,2775,2775,2775,2775,1
20241111,143900,6402158835,2775,2770,2775,2770,143
20241111,143800,6401762520,2770,2775,2775,2770,66
20241111,143700,6401579500,2775,2765,2775,2765,1331
20241111,143600,6397898750,2765,2770,2775,2765,11575
20241111,143500,6365861770,2770,2770,2770,2770,233
20241111,143400,6365216360,2770,2770,2775,2770,309
20241111,143300,6364360425,2770,2775,2775,2770,4370
20241111,143200,6352245200,2775,2775,2780,2775,2804
20241111,143100,6344459560,2775,2780,2780,2775,201
20241111,143000,6343901780,2780,2780,2780,2780,5104
20241111,142900,6329712660,2780,2785,2785,2780,2278
20241111,142800,6323374100,2780,2780,2780,2780,1525
20241111,142700,6319134600,2775,2780,2780,2775,162
20241111,142600,6318684740,2775,2775,2780,2775,47
20241111,142500,6318554155,2775,2780,2780,2775,8
20241111,142400,6318531940,2780,2780,2780,2780,1845
20241111,142300,6313402840,2780,2780,2780,2780,1413
20241111,142200,6309474700,2775,2775,2775,2775,1146
20241111,142100,6306294550,2775,2775,2775,2770,1234
20241111,142000,6302871320,2775,2775,2775,2775,1288
20241111,141900,6299297120,2775,2770,2775,2770,342
20241111,141800,6298348930,2775,2765,2775,2765,404
20241111,141700,6297229150,2765,2775,2775,2765,4168
20241111,141600,6285684295,2775,2780,2780,2775,1157
20241111,141500,6282472955,2775,2775,2780,2775,1147
20241111,141400,6279289530,2780,2780,2780,2780,215
20241111,141300,6278691830,2780,2780,2780,2780,980
20241111,141200,6275967430,2785,2780,2785,2780,2798
20241111,141100,6268188985,2780,2780,2780,2780,139
20241111,141000,6267802565,2780,2780,2780,2780,279
20241111,140900,6267026945,2780,2780,2780,2780,105
20241111,140800,6266735045,2785,2785,2785,2785,1993
20241111,140700,6261184540,2780,2780,2780,2780,662
20241111,140600,6259344180,2780,2780,2780,2780,357
20241111,140500,6258351720,2780,2780,2780,2775,1111
20241111,140400,6255263190,2780,2775,2780,2775,60
20241111,140300,6255096640,2780,2780,2780,2775,122
20241111,140200,6254757980,2780,2775,2780,2775,510
20241111,140100,6253342680,2775,2775,2780,2770,3065
20241111,140000,6244841615,2770,2770,2770,2770,86
20241111,135900,6244603395,2765,2765,2765,2765,3
20241111,135800,6244595100,2765,2770,2770,2765,2588
20241111,135700,6237431215,2770,2775,2775,2770,420
20241111,135600,6236265815,2775,2760,2775,2760,4617
20241111,135500,6223482405,2760,2765,2765,2760,2837
20241111,135400,6215649755,2760,2760,2760,2760,225
20241111,135300,6215028755,2760,2760,2760,2760,1000
20241111,135200,6212268755,2765,2765,2765,2760,10
20241111,135100,6212241140,2765,2765,2765,2760,324
20241111,135000,6211345285,2765,2760,2765,2760,132
20241111,134900,6210980910,2760,2765,2765,2760,1459
20241111,134800,6206953660,2765,2760,2765,2760,337
20241111,134700,6206022715,2760,2760,2765,2760,4060
20241111,134600,6194817070,2760,2765,2765,2760,6488
20241111,134500,6176906225,2765,2765,2765,2765,54
20241111,134400,6176756915,2765,2770,2770,2765,1184
20241111,134300,6173482900,2765,2770,2775,2765,7417
20241111,134200,6152966430,2775,2775,2775,2775,9958
20241111,134100,6125332980,2775,2780,2780,2775,1470
20241111,134000,6121248220,2780,2785,2785,2775,9062
20241111,133900,6096067075,2785,2785,2785,2785,3
20241111,133800,6096058720,2785,2785,2785,2785,130
20241111,133700,6095696670,2785,2785,2790,2785,118
20241111,133600,6095367875,2780,2785,2785,2780,1820
20241111,133500,6090299345,2785,2785,2785,2785,891
20241111,133400,6087817910,2785,2785,2790,2785,1825
20241111,133300,6082735005,2790,2785,2795,2785,6037
20241111,133200,6065897515,2785,2785,2785,2785,19
20241111,133100,6065844600,2785,2785,2785,2780,2392
20241111,133000,6059186135,2790,2785,2790,2785,144
20241111,132900,6058785080,2785,2790,2790,2780,770
20241111,132800,6056642170,2785,2785,2785,2785,0
20241111,132700,6056642170,2785,2785,2785,2785,1482
20241111,132600,6052514800,2790,2785,2790,2785,957
20241111,132500,6049849100,2790,2785,2790,2785,2550
20241111,132400,6042747100,2790,2790,2790,2790,525
20241111,132300,6041282350,2790,2785,2790,2785,12
20241111,132200,6041248875,2785,2790,2790,2785,2171
20241111,132100,6035202240,2790,2790,2790,2790,37
20241111,132000,6035099010,2790,2785,2790,2780,748
20241111,131900,6033017765,2780,2780,2785,2780,3310
20241111,131800,6023815935,2785,2780,2785,2780,457
20241111,131700,6022545225,2785,2790,2790,2785,362
20241111,131600,6021537050,2785,2790,2790,2785,351
20241111,131500,6020557765,2790,2785,2790,2785,684
20241111,131400,6018651320,2780,2785,2785,2780,3327
20241111,131300,6009397705,2785,2785,2785,2780,1760
20241111,131200,6004496285,2785,2785,2785,2780,1911
20241111,131100,5999178015,2780,2780,2780,2780,650
20241111,131000,5997371015,2785,2780,2785,2780,5966
20241111,130900,5980785530,2780,2785,2785,2780,6794
20241111,130800,5961864990,2785,2790,2790,2785,7141
20241111,130700,5941955050,2790,2790,2790,2790,230
20241111,130600,5941313350,2790,2790,2795,2790,3372
20241111,130500,5931899470,2795,2790,2795,2790,2040
20241111,130400,5926201120,2790,2790,2795,2785,5465
20241111,130300,5910972800,2790,2790,2790,2790,2317
20241111,130200,5904508370,2790,2790,2790,2790,143
20241111,130100,5904109400,2790,2790,2790,2790,86
20241111,130000,5903869460,2790,2790,2790,2790,87
20241111,125900,5903626730,2790,2790,2790,2790,500
20241111,125800,5902231730,2795,2795,2795,2795,35
20241111,125700,5902133905,2795,2795,2795,2790,31
20241111,125600,5902047310,2795,2790,2795,2790,868
20241111,125500,5899625540,2790,2790,2790,2790,278
20241111,125400,5898849920,2790,2790,2790,2790,1440
20241111,125300,5894832320,2790,2790,2795,2790,5670
20241111,125200,5879012720,2790,2795,2795,2790,2541
20241111,125100,5871910650,2795,2795,2795,2795,63
20241111,125000,5871734565,2795,2795,2795,2790,3960
20241111,124900,5860678865,2795,2795,2795,2790,1820
20241111,124800,5855600420,2790,2795,2795,2790,315
20241111,124700,5854720245,2795,2790,2795,2790,7772
20241111,124600,5833036360,2790,2800,2800,2790,14063
20241111,124500,5793783515,2800,2795,2800,2795,3945
20241111,124400,5782741920,2800,2805,2810,2795,12702
20241111,124300,5747163595,2810,2805,2810,2805,1867
20241111,124200,5741918860,2810,2805,2810,2805,976
20241111,124100,5739179375,2810,2805,2810,2805,221
20241111,124000,5738559360,2810,2805,2810,2805,3389
20241111,123900,5729047385,2800,2805,2805,2800,1816
20241111,123800,5723959385,2800,2800,2800,2800,1746
20241111,123700,5719070585,2805,2800,2805,2800,111
20241111,123600,5718759780,2805,2795,2805,2795,3430
20241111,123500,5709154705,2795,2795,2795,2795,1092
20241111,123400,5706102565,2795,2800,2800,2795,55
20241111,123300,5705948835,2795,2795,2795,2795,283
20241111,123200,5705157850,2795,2795,2795,2795,2324
20241111,123100,5698662270,2795,2795,2800,2795,1954
20241111,123000,5693196260,2795,2795,2795,2790,601
20241111,122900,5691516470,2795,2790,2795,2790,282
20241111,122800,5690728795,2795,2795,2795,2795,201
20241111,122700,5690167000,2795,2795,2795,2795,14
20241111,122600,5690127870,2785,2780,2795,2780,1386
20241111,122500,5686260820,2785,2800,2800,2780,17025
20241111,122400,5638785490,2800,2800,2805,2800,2870
20241111,122300,5630749210,2800,2800,2800,2795,176
20241111,122200,5630256430,2795,2800,2800,2790,5330
20241111,122100,5615358240,2800,2800,2800,2800,23
20241111,122000,5615293840,2800,2800,2800,2800,3599
20241111,121900,5605216640,2800,2795,2800,2795,1932
20241111,121800,5599816345,2795,2790,2800,2790,11563
20241111,121700,5567503540,2795,2790,2795,2790,2305
20241111,121600,5561069800,2790,2785,2790,2785,357
20241111,121500,5560074500,2785,2780,2785,2780,1336
20241111,121400,5556357400,2780,2780,2780,2780,1025
20241111,121300,5553507900,2780,2780,2780,2780,617
20241111,121200,5551792640,2775,2780,2780,2775,809
20241111,121100,5549543645,2775,2770,2775,2770,3441
20241111,121000,5540001590,2775,2775,2775,2775,2062
20241111,120900,5534279540,2775,2775,2775,2770,730
20241111,120800,5532253805,2775,2775,2775,2770,3912
20241111,120700,5521400505,2770,2770,2770,2770,951
20241111,120600,5518766235,2765,2770,2770,2765,4535
20241111,120500,5506207200,2770,2770,2770,2765,188
20241111,120400,5505686445,2770,2770,2770,2770,234
20241111,120300,5505038265,2770,2765,2770,2765,2801
20241111,120200,5497282055,2765,2765,2770,2765,1449
20241111,120100,5493269445,2770,2765,2770,2765,830
20241111,120000,5490970965,2770,2770,2770,2765,302
20241111,115900,5490134790,2770,2765,2770,2765,2017
20241111,115800,5484553145,2765,2770,2770,2765,193
20241111,115700,5484018700,2765,2770,2770,2765,65
20241111,115600,5483838675,2770,2765,2770,2765,6752
20241111,115500,5465153630,2765,2760,2765,2755,8623
20241111,115400,5441324840,2760,2765,2765,2755,1371
20241111,115300,5437541535,2760,2765,2765,2760,3170
20241111,115200,5428791295,2760,2760,2765,2760,4113
20241111,115100,5417439360,2760,2760,2770,2760,17228
20241111,115000,5369840955,2760,2770,2775,2755,20534
20241111,114900,5313117020,2770,2770,2770,2770,5874
20241111,114800,5296846040,2775,2770,2775,2770,1300
20241111,114700,5293244990,2775,2775,2775,2775,6012
20241111,114600,5276561690,2780,2780,2780,2780,5243
20241111,114500,5261986150,2780,2775,2785,2775,7634
20241111,114400,5240774120,2775,2775,2775,2770,9162
20241111,114300,5215364690,2775,2785,2785,2775,15057
20241111,114200,5173534865,2780,2780,2785,2780,535
20241111,114100,5172047060,2785,2785,2785,2785,989
20241111,114000,5169292695,2785,2790,2790,2785,983
20241111,113900,5166554040,2790,2785,2790,2785,7423
20241111,113800,5145863060,2785,2790,2790,2785,394
20241111,113700,5144764850,2790,2785,2790,2785,5409
20241111,113600,5129677510,2780,2785,2785,2780,6860
20241111,113500,5110583960,2785,2785,2785,2785,5153
20241111,113400,5096232855,2785,2785,2790,2785,4904
20241111,113300,5082570015,2785,2785,2790,2785,35
20241111,113200,5082472375,2790,2785,2790,2785,4913
20241111,113100,5068779475,2785,2790,2795,2785,11833
20241111,113000,5035801970,2790,2805,2805,2790,14249
20241111,112900,4995959645,2805,2800,2805,2800,1110
20241111,112800,4992850720,2805,2810,2810,2800,5703
20241111,112700,4976841700,2810,2805,2810,2800,4339
20241111,112600,4964680780,2805,2805,2805,2800,172
20241111,112500,4964199110,2805,2805,2805,2800,2955
20241111,112400,4955917985,2805,2800,2805,2800,3390
20241111,112300,4946412420,2805,2805,2810,2805,4316
20241111,112200,4934306035,2805,2810,2810,2805,123
20241111,112100,4933960725,2810,2810,2810,2805,422
20241111,112000,4932775925,2805,2810,2810,2805,18
20241111,111900,4932725415,2805,2805,2810,2805,4820
20241111,111800,4919200315,2810,2805,2810,2805,2458
20241111,111700,4912305550,2805,2805,2805,2805,127
20241111,111600,4911949315,2805,2800,2805,2800,2509
20241111,111500,4904924090,2795,2795,2805,2795,7352
20241111,111400,4884346380,2790,2790,2795,2790,586
20241111,111300,4882711115,2795,2795,2800,2790,3335
20241111,111200,4873389715,2800,2790,2800,2790,3208
20241111,111100,4864428920,2790,2800,2800,2790,13419
20241111,111000,4826929900,2800,2805,2805,2800,4715
20241111,110900,4813715140,2805,2805,2810,2805,3406
20241111,110800,4804161305,2805,2805,2810,2805,10896
20241111,110700,4773597875,2810,2810,2810,2810,582
20241111,110600,4771962455,2810,2810,2810,2805,420
20241111,110500,4770783785,2805,2805,2805,2800,1183
20241111,110400,4767465520,2805,2805,2805,2800,364
20241111,110300,4766444505,2805,2805,2805,2800,1827
20241111,110200,4761327210,2805,2805,2810,2800,3892
20241111,110100,4750413450,2805,2805,2805,2800,3491
20241111,110000,4740631505,2805,2805,2805,2800,5907
20241111,105900,4724067010,2810,2810,2810,2805,2055
20241111,105800,4718302355,2815,2815,2815,2810,806
20241111,105700,4716036790,2815,2815,2820,2810,5765
20241111,105600,4699827970,2815,2820,2820,2815,1393
20241111,105500,4695906505,2820,2825,2825,2820,3951
20241111,105400,4684764680,2820,2825,2830,2820,2699
20241111,105300,4677140115,2825,2825,2830,2825,87
20241111,105200,4676894335,2825,2830,2830,2825,2459
20241111,105100,4669947480,2825,2830,2830,2825,741
20241111,105000,4667851705,2830,2825,2830,2825,8161
20241111,104900,4644784355,2825,2820,2830,2820,5511
20241111,104800,4629226710,2820,2815,2820,2815,903
20241111,104700,4626683415,2815,2820,2820,2815,744
20241111,104600,4624588685,2815,2820,2825,2815,13059
20241111,104500,4587770305,2815,2810,2815,2810,1552
20241111,104400,4583403050,2815,2810,2815,2810,1579
20241111,104300,4578962815,2810,2815,2815,2810,3475
20241111,104200,4569194865,2815,2815,2815,2815,6112
20241111,104100,4551989585,2815,2820,2820,2815,830
20241111,104000,4549649790,2820,2815,2820,2815,3481
20241111,103900,4539846525,2815,2815,2815,2810,3076
20241111,103800,4531202690,2815,2815,2820,2810,1028
20241111,103700,4528309210,2815,2815,2820,2815,4443
20241111,103600,4515800165,2810,2815,2815,2810,3239
20241111,103500,4506686625,2815,2820,2820,2810,3299
20241111,103400,4497393555,2815,2825,2825,2810,9296
20241111,103300,4471206305,2825,2825,2825,2820,2181
20241111,103200,4465047535,2820,2820,2830,2820,6059
20241111,103100,4447936095,2825,2825,2825,2820,10674
20241111,103000,4417792155,2825,2815,2825,2815,5201
20241111,102900,4403118915,2815,2815,2820,2810,10776
20241111,102800,4372787575,2815,2820,2820,2800,25950
20241111,102700,4299948830,2820,2820,2825,2810,14283
20241111,102600,4259718515,2820,2835,2835,2795,81071
20241111,102500,4031749635,2835,2840,2845,2825,18569
20241111,102400,3979149000,2840,2840,2845,2835,9659
20241111,102300,3951735210,2840,2840,2850,2830,12208
20241111,102200,3917105085,2840,2870,2875,2830,120571
20241111,102100,3573796800,2870,2875,2875,2870,2567
20241111,102000,3566426515,2870,2875,2875,2870,1097
20241111,101900,3563277955,2875,2865,2875,2865,14455
20241111,101800,3521836815,2870,2870,2875,2870,6608
20241111,101700,3502871590,2870,2880,2880,2865,7370
20241111,101600,3481704165,2880,2885,2890,2875,7027
20241111,101500,3461452340,2890,2890,2895,2890,2488
20241111,101400,3454261815,2895,2895,2895,2890,3316
20241111,101300,3444662800,2895,2885,2900,2880,4683
20241111,101200,3431126840,2890,2880,2890,2880,6232
20241111,101100,3413147110,2880,2885,2885,2880,1465
20241111,101000,3408926510,2885,2880,2890,2880,9799
20241111,100900,3380661475,2880,2875,2880,2875,4863
20241111,100800,3366679915,2875,2875,2880,2870,2255
20241111,100700,3360197605,2875,2870,2875,2870,5876
20241111,100600,3343310785,2870,2875,2875,2870,8597
20241111,100500,3318619050,2875,2870,2875,2865,14370
20241111,100400,3277379440,2875,2880,2880,2870,12848
20241111,100300,3240465090,2875,2885,2885,2875,37132
20241111,100200,3133548400,2885,2890,2890,2885,14973
20241111,100100,3090301280,2890,2895,2895,2890,3613
20241111,100000,3079850160,2895,2895,2900,2895,2473
20241111,095900,3072690790,2895,2900,2900,2895,1325
20241111,095800,3068854905,2900,2910,2910,2895,14937
20241111,095700,3025520855,2910,2910,2910,2910,705
20241111,095600,3023469305,2910,2910,2910,2910,943
20241111,095500,3020725175,2910,2915,2915,2910,2324
20241111,095400,3013954320,2915,2920,2920,2915,1903
20241111,095300,3008397995,2925,2925,2930,2920,6075
20241111,095200,2990644445,2920,2925,2930,2920,2415
20241111,095100,2983587490,2930,2925,2930,2925,4608
20241111,095000,2970104930,2925,2915,2930,2915,12529
20241111,094900,2933538465,2915,2910,2915,2905,1110
20241111,094800,2930304515,2910,2905,2910,2900,9493
20241111,094700,2902719385,2905,2900,2905,2900,791
20241111,094600,2900425395,2900,2900,2905,2900,8901
20241111,094500,2874607075,2900,2900,2905,2900,8445
20241111,094400,2850098045,2905,2905,2910,2900,14914
20241111,094300,2806769180,2910,2915,2915,2905,5944
20241111,094200,2789473630,2910,2915,2915,2910,3118
20241111,094100,2780394270,2915,2910,2915,2905,8877
20241111,094000,2754556670,2910,2915,2915,2905,10613
20241111,093900,2723697720,2915,2920,2925,2915,14520
20241111,093800,2681347440,2920,2920,2920,2915,6721
20241111,093700,2661722125,2920,2925,2925,2920,4530
20241111,093600,2648486255,2925,2925,2930,2925,3405
20241111,093500,2638526455,2925,2925,2925,2920,2561
20241111,093400,2631035845,2925,2925,2925,2920,7761
20241111,093300,2608362400,2925,2930,2930,2925,4037
20241111,093200,2596547970,2930,2925,2930,2920,6062
20241111,093100,2578836720,2925,2940,2940,2925,5155
20241111,093000,2563717205,2945,2940,2945,2935,20745
20241111,092900,2502667435,2945,2915,2945,2915,28863
20241111,092800,2418179945,2915,2920,2920,2915,5222
20241111,092700,2402942085,2920,2915,2920,2910,1815
20241111,092600,2397654295,2910,2910,2920,2905,9234
20241111,092500,2370796060,2905,2900,2905,2900,9226
20241111,092400,2343995780,2905,2900,2910,2900,7179
20241111,092300,2323145025,2895,2895,2895,2890,4890
20241111,092200,2308996380,2895,2900,2905,2890,19394
20241111,092100,2252852050,2905,2900,2905,2895,10718
20241111,092000,2221781680,2895,2915,2920,2895,12120
20241111,091900,2186554300,2920,2915,2920,2915,5453
20241111,091800,2170633040,2915,2920,2920,2910,7019
20241111,091700,2150170075,2920,2910,2920,2900,15215
20241111,091600,2105839630,2910,2920,2920,2905,7635
20241111,091500,2083611565,2920,2930,2930,2920,7631
20241111,091400,2061308315,2930,2925,2930,2920,10179
20241111,091300,2031541290,2925,2925,2925,2920,7969
20241111,091200,2008258640,2925,2910,2930,2900,20315
20241111,091100,1949077525,2915,2880,2915,2875,34613
20241111,091000,1848967730,2875,2880,2895,2865,41922
20241111,090900,1728337190,2885,2915,2915,2880,63025
20241111,090800,1546103730,2915,2930,2930,2915,18638
20241111,090700,1491679845,2920,2930,2945,2920,17138
20241111,090600,1441410610,2930,2920,2930,2905,57529
20241111,090500,1273389285,2915,2940,2940,2910,62371
20241111,090400,1091163495,2950,2965,2965,2935,30310
20241111,090300,1001737350,2960,2980,2980,2955,60563
20241111,090200,822001260,2975,2980,2990,2960,34099
20241111,090100,720587115,2980,2995,3000,2955,84176
20241111,090000,470041005,3000,3060,3075,2990,153956