stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,203200,4032722570,4160,4160,4160,4160,6095
20241101,203100,4032722570,4160,4160,4160,4160,0
20241101,203000,4032722570,4160,4160,4160,4160,0
20241101,202900,4032722570,4160,4160,4160,4160,0
20241101,202800,4032722570,4160,4160,4160,4160,0
20241101,202700,4032722570,4160,4160,4160,4160,0
20241101,202600,4032722570,4160,4160,4160,4160,0
20241101,202500,4032722570,4160,4160,4160,4160,0
20241101,202400,4032722570,4160,4160,4160,4160,0
20241101,202300,4032722570,4160,4160,4160,4160,0
20241101,202200,4032722570,4160,4160,4160,4160,0
20241101,202100,4032722570,4160,4160,4160,4160,0
20241101,202000,4032722570,4160,4160,4160,4160,0
20241101,201900,4032722570,4160,4160,4160,4160,0
20241101,201800,4032722570,4160,4160,4160,4160,0
20241101,201700,4032722570,4160,4160,4160,4160,0
20241101,201600,4032722570,4160,4160,4160,4160,0
20241101,201500,4032722570,4160,4160,4160,4160,0
20241101,201400,4032722570,4160,4160,4160,4160,0
20241101,201300,4032722570,4160,4160,4160,4160,0
20241101,201200,4032722570,4160,4160,4160,4160,0
20241101,201100,4032722570,4160,4160,4160,4160,0
20241101,201000,4032722570,4160,4160,4160,4160,0
20241101,200900,4032722570,4160,4160,4160,4160,0
20241101,200800,4032722570,4160,4160,4160,4160,0
20241101,200700,4032722570,4160,4160,4160,4160,0
20241101,200600,4032722570,4160,4160,4160,4160,0
20241101,200500,4032722570,4160,4160,4160,4160,0
20241101,200400,4032722570,4160,4160,4160,4160,0
20241101,200300,4032722570,4160,4160,4160,4160,0
20241101,200200,4032722570,4160,4160,4160,4160,6095
20241101,200100,4032722570,4160,4160,4160,4160,0
20241101,200000,4032722570,4160,4160,4160,4160,0
20241101,195900,4032722570,4160,4160,4160,4160,0
20241101,195800,4032722570,4160,4160,4160,4160,0
20241101,195700,4032722570,4160,4160,4160,4160,0
20241101,195600,4032722570,4160,4160,4160,4160,0
20241101,195500,4032722570,4160,4160,4160,4160,0
20241101,195400,4032722570,4160,4160,4160,4160,0
20241101,195300,4032722570,4160,4160,4160,4160,0
20241101,195200,4032722570,4160,4160,4160,4160,0
20241101,195100,4032722570,4160,4160,4160,4160,0
20241101,195000,4032722570,4160,4160,4160,4160,0
20241101,194900,4032722570,4160,4160,4160,4160,0
20241101,194800,4032722570,4160,4160,4160,4160,0
20241101,194700,4032722570,4160,4160,4160,4160,0
20241101,194600,4032722570,4160,4160,4160,4160,0
20241101,194500,4032722570,4160,4160,4160,4160,0
20241101,194400,4032722570,4160,4160,4160,4160,0
20241101,194300,4032722570,4160,4160,4160,4160,0
20241101,194200,4032722570,4160,4160,4160,4160,0
20241101,194100,4032722570,4160,4160,4160,4160,0
20241101,194000,4032722570,4160,4160,4160,4160,0
20241101,193900,4032722570,4160,4160,4160,4160,0
20241101,193800,4032722570,4160,4160,4160,4160,0
20241101,193700,4032722570,4160,4160,4160,4160,0
20241101,193600,4032722570,4160,4160,4160,4160,0
20241101,193500,4032722570,4160,4160,4160,4160,0
20241101,193400,4032722570,4160,4160,4160,4160,0
20241101,193300,4032722570,4160,4160,4160,4160,0
20241101,193200,4032722570,4160,4160,4160,4160,6095
20241101,193100,4032722570,4160,4160,4160,4160,0
20241101,193000,4032722570,4160,4160,4160,4160,0
20241101,192900,4032722570,4160,4160,4160,4160,0
20241101,192800,4032722570,4160,4160,4160,4160,0
20241101,192700,4032722570,4160,4160,4160,4160,0
20241101,192600,4032722570,4160,4160,4160,4160,0
20241101,192500,4032722570,4160,4160,4160,4160,0
20241101,192400,4032722570,4160,4160,4160,4160,0
20241101,192300,4032722570,4160,4160,4160,4160,0
20241101,192200,4032722570,4160,4160,4160,4160,0
20241101,192100,4032722570,4160,4160,4160,4160,0
20241101,192000,4032722570,4160,4160,4160,4160,0
20241101,191900,4032722570,4160,4160,4160,4160,0
20241101,191800,4032722570,4160,4160,4160,4160,0
20241101,191700,4032722570,4160,4160,4160,4160,0
20241101,191600,4032722570,4160,4160,4160,4160,0
20241101,191500,4032722570,4160,4160,4160,4160,0
20241101,191400,4032722570,4160,4160,4160,4160,0
20241101,191300,4032722570,4160,4160,4160,4160,0
20241101,191200,4032722570,4160,4160,4160,4160,0
20241101,191100,4032722570,4160,4160,4160,4160,0
20241101,191000,4032722570,4160,4160,4160,4160,0
20241101,190900,4032722570,4160,4160,4160,4160,0
20241101,190800,4032722570,4160,4160,4160,4160,0
20241101,190700,4032722570,4160,4160,4160,4160,0
20241101,190600,4032722570,4160,4160,4160,4160,0
20241101,190500,4032722570,4160,4160,4160,4160,0
20241101,190400,4032722570,4160,4160,4160,4160,0
20241101,190300,4032722570,4160,4160,4160,4160,0
20241101,190200,4032722570,4160,4160,4160,4160,6095
20241101,190100,4032722570,4160,4160,4160,4160,0
20241101,190000,4032722570,4160,4160,4160,4160,0
20241101,185900,4032722570,4160,4160,4160,4160,0
20241101,185800,4032722570,4160,4160,4160,4160,0
20241101,185700,4032722570,4160,4160,4160,4160,0
20241101,185600,4032722570,4160,4160,4160,4160,0
20241101,185500,4032722570,4160,4160,4160,4160,0
20241101,185400,4032722570,4160,4160,4160,4160,0
20241101,185300,4032722570,4160,4160,4160,4160,0
20241101,185200,4032722570,4160,4160,4160,4160,0
20241101,185100,4032722570,4160,4160,4160,4160,0
20241101,185000,4032722570,4160,4160,4160,4160,0
20241101,184900,4032722570,4160,4160,4160,4160,0
20241101,184800,4032722570,4160,4160,4160,4160,0
20241101,184700,4032722570,4160,4160,4160,4160,0
20241101,184600,4032722570,4160,4160,4160,4160,0
20241101,184500,4032722570,4160,4160,4160,4160,0
20241101,184400,4032722570,4160,4160,4160,4160,0
20241101,184300,4032722570,4160,4160,4160,4160,0
20241101,184200,4032722570,4160,4160,4160,4160,0
20241101,184100,4032722570,4160,4160,4160,4160,0
20241101,184000,4032722570,4160,4160,4160,4160,0
20241101,183900,4032722570,4160,4160,4160,4160,0
20241101,183800,4032722570,4160,4160,4160,4160,0
20241101,183700,4032722570,4160,4160,4160,4160,0
20241101,183600,4032722570,4160,4160,4160,4160,0
20241101,183500,4032722570,4160,4160,4160,4160,0
20241101,183400,4032722570,4160,4160,4160,4160,0
20241101,183300,4032722570,4160,4160,4160,4160,0
20241101,183200,4032722570,4160,4160,4160,4160,6095
20241101,183100,4032722570,4160,4160,4160,4160,0
20241101,183000,4032722570,4160,4160,4160,4160,0
20241101,182900,4032722570,4160,4160,4160,4160,0
20241101,182800,4032722570,4160,4160,4160,4160,0
20241101,182700,4032722570,4160,4160,4160,4160,0
20241101,182600,4032722570,4160,4160,4160,4160,0
20241101,182500,4032722570,4160,4160,4160,4160,0
20241101,182400,4032722570,4160,4160,4160,4160,0
20241101,182300,4032722570,4160,4160,4160,4160,0
20241101,182200,4032722570,4160,4160,4160,4160,0
20241101,182100,4032722570,4160,4160,4160,4160,0
20241101,182000,4032722570,4160,4160,4160,4160,0
20241101,181900,4032722570,4160,4160,4160,4160,0
20241101,181800,4032722570,4160,4160,4160,4160,0
20241101,181700,4032722570,4160,4160,4160,4160,0
20241101,181600,4032722570,4160,4160,4160,4160,0
20241101,181500,4032722570,4160,4160,4160,4160,0
20241101,181400,4032722570,4160,4160,4160,4160,0
20241101,181300,4032722570,4160,4160,4160,4160,0
20241101,181200,4032722570,4160,4160,4160,4160,0
20241101,181100,4032722570,4160,4160,4160,4160,0
20241101,181000,4032722570,4160,4160,4160,4160,0
20241101,180900,4032722570,4160,4160,4160,4160,0
20241101,180800,4032722570,4160,4160,4160,4160,0
20241101,180700,4032722570,4160,4160,4160,4160,0
20241101,180600,4032722570,4160,4160,4160,4160,0
20241101,180500,4032722570,4160,4160,4160,4160,0
20241101,180400,4032722570,4160,4160,4160,4160,0
20241101,180300,4032722570,4160,4160,4160,4160,0
20241101,180200,4032722570,4160,4160,4160,4160,6095
20241101,180100,4032722570,4160,4160,4160,4160,0
20241101,180000,4032722570,4160,4160,4160,4160,0
20241101,175900,4032722570,4160,4160,4160,4160,0
20241101,175800,4032722570,4160,4160,4160,4160,0
20241101,175700,4032722570,4160,4160,4160,4160,0
20241101,175600,4032722570,4160,4160,4160,4160,0
20241101,175500,4032722570,4160,4160,4160,4160,0
20241101,175400,4032722570,4160,4160,4160,4160,0
20241101,175300,4032722570,4160,4160,4160,4160,0
20241101,175200,4032722570,4160,4160,4160,4160,0
20241101,175100,4032722570,4160,4160,4160,4160,0
20241101,175000,4032722570,4160,4160,4160,4160,0
20241101,174900,4032722570,4160,4160,4160,4160,0
20241101,174800,4032722570,4160,4160,4160,4160,0
20241101,174700,4032722570,4160,4160,4160,4160,0
20241101,174600,4032722570,4160,4160,4160,4160,0
20241101,174500,4032722570,4160,4160,4160,4160,0
20241101,174400,4032722570,4160,4160,4160,4160,0
20241101,174300,4032722570,4160,4160,4160,4160,0
20241101,174200,4032722570,4160,4160,4160,4160,0
20241101,174100,4032722570,4160,4160,4160,4160,0
20241101,174000,4032722570,4160,4160,4160,4160,0
20241101,173900,4032722570,4160,4160,4160,4160,0
20241101,173800,4032722570,4160,4160,4160,4160,0
20241101,173700,4032722570,4160,4160,4160,4160,0
20241101,173600,4032722570,4160,4160,4160,4160,0
20241101,173500,4032722570,4160,4160,4160,4160,0
20241101,173400,4032722570,4160,4160,4160,4160,0
20241101,173300,4032722570,4160,4160,4160,4160,0
20241101,173200,4032722570,4160,4160,4160,4160,6095
20241101,173100,4032722570,4160,4160,4160,4160,0
20241101,173000,4032722570,4160,4160,4160,4160,0
20241101,172900,4032722570,4160,4160,4160,4160,0
20241101,172800,4032722570,4160,4160,4160,4160,0
20241101,172700,4032722570,4160,4160,4160,4160,0
20241101,172600,4032722570,4160,4160,4160,4160,0
20241101,172500,4032722570,4160,4160,4160,4160,0
20241101,172400,4032722570,4160,4160,4160,4160,0
20241101,172300,4032722570,4160,4160,4160,4160,0
20241101,172200,4032722570,4160,4160,4160,4160,0
20241101,172100,4032722570,4160,4160,4160,4160,0
20241101,172000,4032722570,4160,4160,4160,4160,0
20241101,171900,4032722570,4160,4160,4160,4160,0
20241101,171800,4032722570,4160,4160,4160,4160,0
20241101,171700,4032722570,4160,4160,4160,4160,0
20241101,171600,4032722570,4160,4160,4160,4160,0
20241101,171500,4032722570,4160,4160,4160,4160,0
20241101,171400,4032722570,4160,4160,4160,4160,0
20241101,171300,4032722570,4160,4160,4160,4160,0
20241101,171200,4032722570,4160,4160,4160,4160,0
20241101,171100,4032722570,4160,4160,4160,4160,0
20241101,171000,4032722570,4160,4160,4160,4160,0
20241101,170900,4032722570,4160,4160,4160,4160,0
20241101,170800,4032722570,4160,4160,4160,4160,0
20241101,170700,4032722570,4160,4160,4160,4160,0
20241101,170600,4032722570,4160,4160,4160,4160,0
20241101,170500,4032722570,4160,4160,4160,4160,0
20241101,170400,4032722570,4160,4160,4160,4160,0
20241101,170300,4032722570,4160,4160,4160,4160,0
20241101,170200,4032722570,4160,4160,4160,4160,6095
20241101,170100,4032722570,4160,4160,4160,4160,0
20241101,170000,4032722570,4160,4160,4160,4160,0
20241101,165900,4032722570,4160,4160,4160,4160,0
20241101,165800,4032722570,4160,4160,4160,4160,0
20241101,165700,4032722570,4160,4160,4160,4160,0
20241101,165600,4032722570,4160,4160,4160,4160,0
20241101,165500,4032722570,4160,4160,4160,4160,0
20241101,165400,4032722570,4160,4160,4160,4160,0
20241101,165300,4032722570,4160,4160,4160,4160,0
20241101,165200,4032722570,4160,4160,4160,4160,0
20241101,165100,4032722570,4160,4160,4160,4160,0
20241101,165000,4032722570,4160,4160,4160,4160,0
20241101,164900,4032722570,4160,4160,4160,4160,0
20241101,164800,4032722570,4160,4160,4160,4160,0
20241101,164700,4032722570,4160,4160,4160,4160,0
20241101,164600,4032722570,4160,4160,4160,4160,0
20241101,164500,4032722570,4160,4160,4160,4160,0
20241101,164400,4032722570,4160,4160,4160,4160,0
20241101,164300,4032722570,4160,4160,4160,4160,0
20241101,164200,4032722570,4160,4160,4160,4160,0
20241101,164100,4032722570,4160,4160,4160,4160,0
20241101,164000,4032722570,4160,4160,4160,4160,0
20241101,163900,4032722570,4160,4160,4160,4160,0
20241101,163800,4032722570,4160,4160,4160,4160,0
20241101,163700,4032722570,4160,4160,4160,4160,0
20241101,163600,4032722570,4160,4160,4160,4160,0
20241101,163500,4032722570,4160,4160,4160,4160,0
20241101,163400,4032722570,4160,4160,4160,4160,0
20241101,163300,4032722570,4160,4160,4160,4160,0
20241101,163200,4032722570,4160,4160,4160,4160,6095
20241101,163100,4032722570,4160,4160,4160,4160,0
20241101,163000,4032722570,4160,4160,4160,4160,0
20241101,162900,4032722570,4160,4160,4160,4160,0
20241101,162800,4032722570,4160,4160,4160,4160,0
20241101,162700,4032722570,4160,4160,4160,4160,0
20241101,162600,4032722570,4160,4160,4160,4160,0
20241101,162500,4032722570,4160,4160,4160,4160,0
20241101,162400,4032722570,4160,4160,4160,4160,0
20241101,162300,4032722570,4160,4160,4160,4160,0
20241101,162200,4032722570,4160,4160,4160,4160,0
20241101,162100,4032722570,4160,4160,4160,4160,0
20241101,162000,4032722570,4160,4160,4160,4160,0
20241101,161900,4032722570,4160,4160,4160,4160,0
20241101,161800,4032722570,4160,4160,4160,4160,0
20241101,161700,4032722570,4160,4160,4160,4160,0
20241101,161600,4032722570,4160,4160,4160,4160,0
20241101,161500,4032722570,4160,4160,4160,4160,0
20241101,161400,4032722570,4160,4160,4160,4160,0
20241101,161300,4032722570,4160,4160,4160,4160,0
20241101,161200,4032722570,4160,4160,4160,4160,0
20241101,161100,4032722570,4160,4160,4160,4160,0
20241101,161000,4032722570,4160,4160,4160,4160,0
20241101,160900,4032722570,4160,4160,4160,4160,0
20241101,160800,4032722570,4160,4160,4160,4160,0
20241101,160700,4032722570,4160,4160,4160,4160,0
20241101,160600,4032722570,4160,4160,4160,4160,0
20241101,160500,4032722570,4160,4160,4160,4160,0
20241101,160400,4032722570,4160,4160,4160,4160,0
20241101,160300,4032722570,4160,4160,4160,4160,0
20241101,160200,4032722570,4160,4160,4160,4160,6095
20241101,160100,4032722570,4160,4160,4160,4160,0
20241101,160000,4032722570,4160,4160,4160,4160,0
20241101,155900,4032722570,4160,4160,4160,4160,0
20241101,155800,4032722570,4160,4160,4160,4160,0
20241101,155700,4032722570,4160,4160,4160,4160,0
20241101,155600,4032722570,4160,4160,4160,4160,0
20241101,155500,4032722570,4160,4160,4160,4160,0
20241101,155400,4032722570,4160,4160,4160,4160,0
20241101,155300,4032722570,4160,4160,4160,4160,0
20241101,155200,4032722570,4160,4160,4160,4160,0
20241101,155100,4032722570,4160,4160,4160,4160,0
20241101,155000,4032722570,4160,4160,4160,4160,0
20241101,154900,4032722570,4160,4160,4160,4160,0
20241101,154800,4032722570,4160,4160,4160,4160,0
20241101,154700,4032722570,4160,4160,4160,4160,0
20241101,154600,4032722570,4160,4160,4160,4160,0
20241101,154500,4032722570,4160,4160,4160,4160,0
20241101,154400,4032722570,4160,4160,4160,4160,0
20241101,154300,4032722570,4160,4160,4160,4160,0
20241101,154200,4032722570,4160,4160,4160,4160,0
20241101,154100,4032722570,4160,4160,4160,4160,0
20241101,154000,4032722570,4160,4160,4160,4160,0
20241101,153900,4032722570,4160,4160,4160,4160,0
20241101,153800,4032722570,4160,4160,4160,4160,0
20241101,153700,4032722570,4160,4160,4160,4160,0
20241101,153600,4032722570,4160,4160,4160,4160,0
20241101,153500,4032722570,4160,4160,4160,4160,0
20241101,153400,4032722570,4160,4160,4160,4160,0
20241101,153300,4032722570,4160,4160,4160,4160,0
20241101,153200,4032722570,4160,4160,4160,4160,6095
20241101,153100,4032722570,4160,4160,4160,4160,0
20241101,153000,4032722570,4160,4160,4160,4160,6095
20241101,152900,4007367370,4150,4150,4150,4150,0
20241101,152800,4007367370,4150,4150,4150,4150,0
20241101,152700,4007367370,4150,4150,4150,4150,0
20241101,152600,4007367370,4150,4150,4150,4150,0
20241101,152500,4007367370,4150,4150,4150,4150,0
20241101,152400,4007367370,4150,4150,4150,4150,0
20241101,152300,4007367370,4150,4150,4150,4150,0
20241101,152200,4007367370,4150,4150,4150,4150,0
20241101,152100,4007367370,4150,4150,4150,4150,0
20241101,152000,4007367370,4150,4150,4150,4150,0
20241101,151900,4007367370,4150,4160,4170,4150,7571
20241101,151800,3975888410,4160,4180,4180,4160,2472
20241101,151700,3965576450,4180,4180,4180,4155,531
20241101,151600,3963369345,4160,4160,4180,4160,1532
20241101,151500,3956992745,4175,4155,4175,4155,11
20241101,151400,3956947020,4160,4165,4175,4160,4073
20241101,151300,3939972040,4165,4170,4170,4165,389
20241101,151200,3938351805,4165,4150,4165,4150,1683
20241101,151100,3931355655,4150,4145,4150,4140,1995
20241101,151000,3923091305,4145,4150,4150,4145,2413
20241101,150900,3913081895,4155,4155,4155,4155,410
20241101,150800,3911378345,4155,4155,4155,4155,508
20241101,150700,3909267605,4160,4160,4160,4155,646
20241101,150600,3906582425,4160,4165,4165,4155,1274
20241101,150500,3901283300,4165,4165,4165,4165,1067
20241101,150400,3896839245,4165,4165,4165,4165,2793
20241101,150300,3885206400,4165,4175,4175,4165,2835
20241101,150200,3873374870,4175,4175,4180,4175,176
20241101,150100,3872640020,4175,4175,4175,4175,94
20241101,150000,3872247570,4180,4175,4180,4175,47
20241101,145900,3872051305,4175,4170,4175,4170,729
20241101,145800,3869010025,4170,4165,4170,4165,1303
20241101,145700,3863581950,4170,4170,4170,4170,294
20241101,145600,3862355970,4170,4165,4170,4165,501
20241101,145500,3860266805,4165,4165,4165,4165,445
20241101,145400,3858413380,4165,4165,4165,4165,1
20241101,145300,3858409215,4160,4155,4160,4155,670
20241101,145200,3855625360,4155,4155,4155,4150,562
20241101,145100,3853290755,4155,4145,4155,4145,801
20241101,145000,3849966610,4150,4145,4150,4145,146
20241101,144900,3849361240,4150,4155,4155,4150,231
20241101,144800,3848402585,4150,4150,4150,4150,503
20241101,144700,3846315135,4150,4165,4165,4150,475
20241101,144600,3844338255,4160,4160,4160,4160,1
20241101,144500,3844334095,4160,4160,4160,4160,1
20241101,144400,3844329935,4165,4165,4165,4165,176
20241101,144300,3843596895,4165,4165,4165,4165,1
20241101,144200,3843592730,4150,4150,4150,4150,5
20241101,144100,3843571980,4165,4145,4165,4145,260
20241101,144000,3842491280,4165,4165,4165,4165,665
20241101,143900,3839721555,4165,4165,4165,4150,3
20241101,143800,3839709075,4165,4145,4165,4145,48
20241101,143700,3839509915,4145,4145,4145,4145,0
20241101,143600,3839509915,4145,4150,4150,4145,1222
20241101,143500,3834442035,4170,4170,4170,4170,0
20241101,143400,3834442035,4170,4170,4170,4170,1
20241101,143300,3834437865,4150,4150,4150,4150,452
20241101,143200,3832562065,4150,4160,4160,4150,7424
20241101,143100,3801731995,4160,4165,4185,4160,783
20241101,143000,3798471685,4180,4170,4180,4165,754
20241101,142900,3795330730,4170,4180,4180,4170,3
20241101,142800,3795318210,4180,4170,4180,4170,2579
20241101,142700,3784563770,4170,4170,4170,4170,13
20241101,142600,3784509560,4185,4185,4185,4185,0
20241101,142500,3784509560,4185,4185,4185,4185,1
20241101,142400,3784505375,4195,4170,4195,4165,323
20241101,142300,3783160040,4170,4200,4200,4170,282
20241101,142200,3781981930,4185,4185,4185,4185,0
20241101,142100,3781981930,4185,4190,4190,4185,657
20241101,142000,3779229830,4190,4215,4215,4190,333
20241101,141900,3777833920,4215,4190,4215,4190,921
20241101,141800,3773974490,4190,4190,4190,4190,2
20241101,141700,3773966110,4210,4205,4215,4180,521
20241101,141600,3771774145,4180,4200,4205,4180,82
20241101,141500,3771431200,4175,4180,4200,4175,350
20241101,141400,3769969645,4185,4220,4220,4165,2294
20241101,141300,3760360020,4230,4205,4230,4200,1860
20241101,141200,3752539320,4205,4220,4230,4200,1423
20241101,141100,3746528440,4225,4205,4225,4205,210
20241101,141000,3745642750,4195,4190,4195,4190,494
20241101,140900,3743572885,4190,4205,4210,4190,2139
20241101,140800,3734590100,4205,4250,4250,4200,3097
20241101,140700,3721541720,4250,4195,4270,4195,17417
20241101,140600,3647757015,4195,4175,4195,4170,6608
20241101,140500,3620132465,4175,4170,4175,4165,7990
20241101,140400,3586831500,4165,4170,4180,4165,3127
20241101,140300,3573785890,4180,4130,4190,4130,8747
20241101,140200,3537319165,4110,4115,4120,4110,1001
20241101,140100,3533204265,4115,4115,4115,4115,383
20241101,140000,3531628220,4135,4135,4135,4135,65
20241101,135900,3531359445,4135,4135,4135,4135,1
20241101,135800,3531355310,4115,4120,4120,4115,2367
20241101,135700,3521613205,4140,4120,4140,4120,98
20241101,135600,3521209245,4120,4120,4120,4120,5
20241101,135500,3521188645,4120,4135,4135,4120,892
20241101,135400,3517504945,4125,4125,4125,4125,40
20241101,135300,3517339945,4125,4115,4125,4115,1061
20241101,135200,3512972340,4115,4125,4125,4115,1591
20241101,135100,3506413720,4130,4130,4130,4130,100
20241101,135000,3506000720,4125,4125,4125,4125,20
20241101,134900,3505918220,4150,4150,4150,4150,5
20241101,134800,3505897470,4155,4155,4155,4155,20
20241101,134700,3505814370,4155,4120,4155,4120,2206
20241101,134600,3496673220,4120,4120,4120,4120,185
20241101,134500,3495911020,4120,4125,4125,4120,316
20241101,134400,3494609015,4120,4130,4130,4120,2146
20241101,134300,3485763505,4130,4130,4130,4130,43
20241101,134200,3485585915,4125,4135,4135,4125,1849
20241101,134100,3477949570,4140,4155,4155,4140,15
20241101,134000,3477887425,4155,4140,4155,4140,10
20241101,133900,3477845890,4130,4130,4130,4125,2029
20241101,133800,3469466270,4130,4135,4135,4130,1875
20241101,133700,3461722370,4150,4135,4150,4135,20
20241101,133600,3461639520,4155,4140,4155,4140,28
20241101,133500,3461523480,4140,4140,4140,4130,1119
20241101,133400,3456896935,4140,4140,4140,4140,200
20241101,133300,3456068935,4140,4140,4140,4140,0
20241101,133200,3456068935,4140,4140,4140,4140,1
20241101,133100,3456064795,4140,4150,4150,4140,3985
20241101,133000,3439550020,4165,4165,4165,4165,0
20241101,132900,3439550020,4165,4145,4165,4145,142
20241101,132800,3438960695,4145,4150,4150,4145,502
20241101,132700,3436878035,4150,4150,4150,4150,265
20241101,132600,3435778285,4150,4155,4170,4150,2621
20241101,132500,3424898135,4175,4175,4175,4175,1
20241101,132400,3424893960,4175,4160,4175,4155,658
20241101,132300,3422156950,4165,4165,4165,4165,0
20241101,132200,3422156950,4165,4165,4165,4165,100
20241101,132100,3421740450,4165,4165,4165,4165,409
20241101,132000,3420036965,4190,4190,4190,4190,10
20241101,131900,3419995065,4165,4165,4165,4165,11
20241101,131800,3419949250,4165,4170,4170,4165,615
20241101,131700,3417387035,4190,4190,4195,4190,1154
20241101,131600,3412551760,4190,4170,4195,4170,1202
20241101,131500,3407525330,4165,4195,4205,4165,5205
20241101,131400,3385682625,4195,4155,4195,4150,5880
20241101,131300,3361201485,4130,4150,4150,4130,1019
20241101,131200,3356973015,4130,4130,4130,4130,0
20241101,131100,3356973015,4130,4130,4130,4130,557
20241101,131000,3354672605,4125,4130,4130,4125,1525
20241101,130900,3348380720,4155,4130,4155,4130,1601
20241101,130800,3341768565,4130,4130,4130,4130,237
20241101,130700,3340789755,4130,4130,4130,4130,321
20241101,130600,3339464025,4140,4140,4140,4130,91
20241101,130500,3339087565,4160,4160,4160,4160,0
20241101,130400,3339087565,4160,4160,4160,4160,10
20241101,130300,3339045965,4130,4130,4130,4130,645
20241101,130200,3336382115,4130,4135,4135,4130,1742
20241101,130100,3329182405,4140,4150,4150,4140,2229
20241101,130000,3319953175,4150,4160,4160,4150,25
20241101,125900,3319849325,4145,4145,4145,4145,269
20241101,125800,3318734320,4160,4160,4160,4160,0
20241101,125700,3318734320,4160,4160,4160,4160,10
20241101,125600,3318692720,4155,4155,4155,4155,50
20241101,125500,3318484970,4160,4155,4160,4155,10
20241101,125400,3318443375,4140,4145,4145,4140,2003
20241101,125300,3310146005,4145,4150,4150,4145,105
20241101,125200,3309710655,4160,4160,4160,4160,9
20241101,125100,3309673215,4145,4160,4160,4145,72
20241101,125000,3309374415,4160,4160,4160,4160,0
20241101,124900,3309374415,4160,4160,4165,4160,189
20241101,124800,3308588125,4165,4165,4165,4165,50
20241101,124700,3308379875,4165,4160,4165,4145,84
20241101,124600,3308030880,4145,4160,4160,4145,1160
20241101,124500,3303221160,4160,4150,4160,4150,582
20241101,124400,3300803195,4150,4160,4160,4145,2249
20241101,124300,3291471575,4160,4165,4165,4160,537
20241101,124200,3289237230,4170,4170,4170,4170,10
20241101,124100,3289195530,4170,4170,4170,4170,1
20241101,124000,3289191360,4170,4170,4175,4170,796
20241101,123900,3285872025,4175,4150,4175,4150,1015
20241101,123800,3281659400,4150,4160,4160,4150,1802
20241101,123700,3274167720,4175,4160,4175,4160,11
20241101,123600,3274121810,4160,4160,4160,4160,42
20241101,123500,3273947090,4160,4160,4160,4160,0
20241101,123400,3273947090,4160,4160,4160,4160,73
20241101,123300,3273643410,4160,4175,4175,4160,243
20241101,123200,3272632515,4170,4175,4175,4170,8456
20241101,123100,3237360855,4175,4175,4175,4175,92
20241101,123000,3236976755,4175,4185,4195,4175,2973
20241101,122900,3224506795,4175,4170,4200,4170,1001
20241101,122800,3220317750,4150,4150,4150,4145,14221
20241101,122700,3161300650,4150,4160,4175,4150,2541
20241101,122600,3150743965,4160,4160,4165,4150,365
20241101,122500,3149225485,4160,4150,4165,4150,282
20241101,122400,3148054925,4170,4140,4170,4140,416
20241101,122300,3146329490,4150,4145,4150,4135,1200
20241101,122200,3141361145,4140,4140,4145,4135,1003
20241101,122100,3137208925,4140,4130,4155,4125,1027
20241101,122000,3132965715,4125,4165,4165,4125,9606
20241101,121900,3093143570,4175,4175,4175,4175,101
20241101,121800,3092721895,4175,4175,4175,4175,33
20241101,121700,3092584120,4175,4170,4175,4170,30
20241101,121600,3092458990,4160,4155,4160,4150,1373
20241101,121500,3086754090,4150,4180,4180,4150,7281
20241101,121400,3056470985,4175,4180,4185,4175,168
20241101,121300,3055769205,4175,4175,4175,4170,379
20241101,121200,3054187530,4175,4160,4185,4160,4527
20241101,121100,3035285895,4165,4170,4180,4160,2179
20241101,121000,3026206590,4170,4180,4180,4165,1731
20241101,120900,3018991325,4180,4160,4185,4160,884
20241101,120800,3015308715,4160,4205,4205,4150,20291
20241101,120700,2930714595,4190,4200,4210,4190,4932
20241101,120600,2910013825,4200,4200,4200,4185,1394
20241101,120500,2904170915,4190,4210,4210,4190,2322
20241101,120400,2894425210,4210,4180,4210,4170,20847
20241101,120300,2807424755,4180,4210,4220,4175,15002
20241101,120200,2744481860,4225,4210,4235,4200,15871
20241101,120100,2677679990,4215,4275,4280,4185,38287
20241101,120000,2516072415,4275,4375,4435,4225,141657
20241101,115900,1901144005,4390,4220,4390,4220,42555
20241101,115800,1716667520,4220,4230,4230,4220,220
20241101,115700,1715737120,4240,4230,4240,4230,11
20241101,115600,1715690520,4235,4225,4235,4220,1964
20241101,115500,1707380995,4225,4215,4225,4190,2296
20241101,115400,1697731145,4235,4230,4235,4230,3337
20241101,115300,1683600720,4230,4200,4230,4200,2150
20241101,115200,1674510515,4220,4185,4220,4185,1920
20241101,115100,1666444965,4185,4180,4195,4170,6292
20241101,115000,1640169805,4185,4200,4200,4180,1563
20241101,114900,1633621650,4200,4190,4200,4180,6496
20241101,114800,1606420865,4195,4215,4215,4190,5955
20241101,114700,1581379670,4215,4210,4215,4210,306
20241101,114600,1580090190,4225,4210,4230,4210,4464
20241101,114500,1561289495,4205,4235,4240,4200,2361
20241101,114400,1551344005,4235,4245,4250,4235,556
20241101,114300,1548983805,4245,4240,4245,4230,1671
20241101,114200,1541895175,4245,4250,4250,4225,2325
20241101,114100,1532060355,4260,4225,4260,4225,3153
20241101,114000,1518671560,4225,4240,4260,4225,5859
20241101,113900,1493817535,4250,4260,4260,4235,3220
20241101,113800,1480142390,4255,4255,4275,4250,2642
20241101,113700,1468867735,4260,4350,4350,4235,11192
20241101,113600,1420777165,4350,4260,4350,4230,29963
20241101,113500,1291975700,4235,4230,4285,4185,17086
20241101,113400,1219282900,4240,4205,4240,4200,3185
20241101,113300,1205823490,4205,4205,4220,4205,1251
20241101,113200,1200556140,4205,4205,4220,4205,786
20241101,113100,1197247140,4205,4255,4255,4205,2828
20241101,113000,1185325375,4255,4255,4265,4185,15413
20241101,112900,1120101810,4235,4215,4270,4215,19554
20241101,112800,1037027155,4215,4195,4215,4170,4403
20241101,112700,1018532870,4195,4185,4195,4170,652
20241101,112600,1015804825,4185,4170,4185,4155,4013
20241101,112500,999055610,4180,4175,4225,4170,9203
20241101,112400,960481655,4165,4200,4200,4160,8928
20241101,112300,923102210,4180,4145,4270,4145,16839
20241101,112200,852466435,4135,4075,4135,4075,2866
20241101,112100,840675875,4095,4095,4100,4070,2782
20241101,112000,829278820,4095,4090,4095,4090,2000
20241101,111900,821091180,4090,4050,4090,4050,1330
20241101,111800,815668650,4065,4060,4065,4045,1376
20241101,111700,810089735,4040,4050,4050,4040,3364
20241101,111600,796487670,4040,4040,4040,4040,0
20241101,111500,796487670,4040,4040,4040,4040,0
20241101,111400,796487670,4040,4040,4040,4040,0
20241101,111300,796487670,4040,4045,4060,4040,2735
20241101,111200,785425585,4060,4045,4060,4045,72
20241101,111100,785134300,4045,4050,4060,4040,2081
20241101,111000,776699275,4040,4040,4040,4040,204
20241101,110900,775875115,4035,4045,4060,4035,7731
20241101,110800,744653415,4050,4055,4055,4050,719
20241101,110700,741740960,4055,4075,4075,4055,3168
20241101,110600,728885835,4080,4095,4095,4080,25
20241101,110500,728783775,4080,4080,4080,4080,0
20241101,110400,728783775,4080,4100,4105,4080,3686
20241101,110300,713734695,4100,4095,4100,4095,4845
20241101,110200,693870230,4120,4100,4120,4095,1190
20241101,110100,688991730,4105,4130,4130,4100,673
20241101,110000,686222705,4130,4125,4150,4125,621
20241101,105900,683655330,4130,4145,4145,4130,4952
20241101,105800,663167580,4145,4150,4150,4125,2489
20241101,105700,652851070,4145,4150,4160,4145,7843
20241101,105600,620289485,4165,4120,4165,4120,7084
20241101,105500,590968175,4130,4115,4145,4115,7782
20241101,105400,558808290,4135,4150,4150,4105,7591
20241101,105300,527385560,4155,4050,4160,4050,26623
20241101,105200,417832640,4050,4050,4050,4050,1531
20241101,105100,411632090,4030,4040,4040,4030,1125
20241101,105000,407092015,4050,4050,4050,4050,10
20241101,104900,407051515,4040,4040,4050,4040,1401
20241101,104800,401391465,4050,4040,4050,4040,12
20241101,104700,401342965,4050,4045,4050,4045,10
20241101,104600,401302505,4045,4045,4045,4045,1
20241101,104500,401298460,4035,4035,4035,4035,0
20241101,104400,401298460,4035,4045,4045,4035,844
20241101,104300,397891195,4040,4050,4050,4040,200
20241101,104200,397082940,4050,4050,4050,4050,0
20241101,104100,397082940,4050,4040,4050,4040,551
20241101,104000,394856280,4050,4050,4050,4050,0
20241101,103900,394856280,4050,4050,4050,4050,50
20241101,103800,394653780,4050,4045,4050,4045,570
20241101,103700,392346775,4045,4045,4045,4045,16
20241101,103600,392282055,4045,4045,4045,4045,0
20241101,103500,392282055,4045,4045,4045,4045,1
20241101,103400,392278010,4045,4045,4045,4045,0
20241101,103300,392278010,4045,4040,4045,4040,536
20241101,103200,390112560,4040,4035,4040,4035,458
20241101,103100,388264480,4035,4035,4035,4035,0
20241101,103000,388264480,4035,4045,4045,4035,59
20241101,102900,388026325,4045,4045,4045,4045,3
20241101,102800,388014190,4045,4045,4045,4045,17
20241101,102700,387945425,4045,4045,4045,4045,3
20241101,102600,387933290,4030,4035,4050,4030,2849
20241101,102500,376441230,4050,4040,4050,4035,268
20241101,102400,375359825,4050,4035,4050,4035,11
20241101,102300,375315410,4050,4050,4050,4050,14
20241101,102200,375258710,4050,4050,4050,4040,1158
20241101,102100,370569810,4050,4050,4050,4045,7
20241101,102000,370541485,4045,4045,4045,4045,197
20241101,101900,369744620,4045,4045,4045,4040,4
20241101,101800,369728445,4045,4045,4045,4045,1
20241101,101700,369724400,4050,4050,4050,4050,0
20241101,101600,369724400,4050,4050,4050,4050,6
20241101,101500,369700100,4050,4050,4050,4050,0
20241101,101400,369700100,4050,4035,4050,4030,653
20241101,101300,367066440,4050,4050,4050,4050,0
20241101,101200,367066440,4050,4055,4055,4030,644
20241101,101100,364464550,4055,4045,4055,4030,142
20241101,101000,363891660,4045,4030,4045,4030,1054
20241101,100900,359643760,4030,4040,4040,4030,116
20241101,100800,359176100,4040,4035,4040,4025,9847
20241101,100700,319476690,4035,4055,4055,4035,4420
20241101,100600,301621335,4060,4060,4060,4060,32
20241101,100500,301491415,4065,4065,4065,4065,50
20241101,100400,301288165,4045,4050,4050,4045,2604
20241101,100300,290754970,4070,4055,4070,4050,6615
20241101,100200,263937060,4075,4075,4075,4075,10
20241101,100100,263896310,4060,4060,4075,4060,557
20241101,100000,261634875,4080,4080,4080,4080,0
20241101,095900,261634875,4080,4060,4080,4060,1239
20241101,095800,256593950,4080,4070,4080,4070,2001
20241101,095700,248440800,4070,4065,4070,4065,52
20241101,095600,248229415,4075,4065,4075,4065,2
20241101,095500,248221275,4055,4065,4065,4055,1088
20241101,095400,243798565,4075,4075,4075,4075,1
20241101,095300,243794490,4075,4075,4075,4075,0
20241101,095200,243794490,4075,4075,4075,4060,2776
20241101,095100,232523435,4065,4065,4075,4065,625
20241101,095000,229982670,4080,4070,4080,4070,52
20241101,094900,229770930,4085,4080,4085,4080,113
20241101,094800,229309840,4080,4080,4080,4080,203
20241101,094700,228481600,4080,4080,4080,4070,1011
20241101,094600,224356730,4080,4080,4080,4060,24
20241101,094500,224258835,4060,4060,4060,4060,31
20241101,094400,224132975,4080,4060,4080,4060,224
20241101,094300,223219735,4080,4080,4080,4060,64
20241101,094200,222959495,4075,4055,4075,4055,511
20241101,094100,220877190,4075,4070,4075,4055,186
20241101,094000,220120015,4070,4055,4070,4055,25
20241101,093900,220018295,4070,4070,4070,4055,21
20241101,093800,219932840,4055,4055,4070,4055,3676
20241101,093700,205026510,4070,4070,4070,4055,687
20241101,093600,202236995,4060,4070,4070,4060,11
20241101,093500,202192235,4065,4070,4070,4065,115
20241101,093400,201724750,4070,4070,4070,4065,85
20241101,093300,201378860,4070,4065,4070,4065,742
20241101,093200,198362505,4065,4065,4065,4060,161
20241101,093100,197708790,4065,4060,4065,4050,2070
20241101,093000,189305000,4060,4060,4060,4060,112
20241101,092900,188850280,4060,4060,4065,4050,666
20241101,092800,186151220,4055,4055,4055,4045,1417
20241101,092700,180410360,4055,4065,4065,4055,334
20241101,092600,179054370,4050,4060,4060,4045,2065
20241101,092500,170686420,4050,4050,4050,4050,618
20241101,092400,168183520,4050,4060,4060,4050,110
20241101,092300,167737920,4045,4055,4055,4040,3461
20241101,092200,153733195,4065,4065,4065,4065,0
20241101,092100,153733195,4065,4050,4065,4050,19
20241101,092000,153656120,4045,4055,4055,4045,1364
20241101,091900,148132045,4060,4105,4105,4055,2011
20241101,091800,139963170,4105,4105,4105,4105,0
20241101,091700,139963170,4105,4080,4105,4080,154
20241101,091600,139334100,4085,4105,4105,4085,153
20241101,091500,138706095,4105,4105,4105,4105,0
20241101,091400,138706095,4105,4100,4105,4100,3
20241101,091300,138693785,4100,4080,4100,4080,4266
20241101,091200,121233670,4080,4060,4080,4060,1755
20241101,091100,114073780,4060,4060,4060,4060,651
20241101,091000,111430720,4060,4065,4065,4060,313
20241101,090900,110159905,4075,4075,4075,4065,1554
20241101,090800,103831900,4065,4065,4080,4065,712
20241101,090700,100937560,4065,4065,4065,4065,218
20241101,090600,100051390,4060,4060,4080,4060,491
20241101,090500,98055945,4060,4065,4065,4060,1504
20241101,090400,91949225,4085,4085,4085,4085,13
20241101,090300,91896120,4060,4090,4090,4050,10440
20241101,090200,49583130,4065,4065,4090,4065,486
20241101,090100,47607290,4090,4080,4095,4065,421
20241101,090000,45889450,4125,4055,4125,4055,11310