stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,204900,46307242855,3260,3260,3260,3260,139409
20241113,204800,46307242855,3260,3260,3260,3260,0
20241113,204700,46307242855,3260,3260,3260,3260,0
20241113,204600,46307242855,3260,3260,3260,3260,0
20241113,204500,46307242855,3260,3260,3260,3260,0
20241113,204400,46307242855,3260,3260,3260,3260,0
20241113,204300,46307242855,3260,3260,3260,3260,0
20241113,204200,46307242855,3260,3260,3260,3260,0
20241113,204100,46307242855,3260,3260,3260,3260,0
20241113,204000,46307242855,3260,3260,3260,3260,0
20241113,203900,46307242855,3260,3260,3260,3260,0
20241113,203800,46307242855,3260,3260,3260,3260,0
20241113,203700,46307242855,3260,3260,3260,3260,0
20241113,203600,46307242855,3260,3260,3260,3260,0
20241113,203500,46307242855,3260,3260,3260,3260,0
20241113,203400,46307242855,3260,3260,3260,3260,0
20241113,203300,46307242855,3260,3260,3260,3260,0
20241113,203200,46307242855,3260,3260,3260,3260,0
20241113,203100,46307242855,3260,3260,3260,3260,0
20241113,203000,46307242855,3260,3260,3260,3260,0
20241113,202900,46307242855,3260,3260,3260,3260,0
20241113,202800,46307242855,3260,3260,3260,3260,0
20241113,202700,46307242855,3260,3260,3260,3260,0
20241113,202600,46307242855,3260,3260,3260,3260,0
20241113,202500,46307242855,3260,3260,3260,3260,0
20241113,202400,46307242855,3260,3260,3260,3260,0
20241113,202300,46307242855,3260,3260,3260,3260,0
20241113,202200,46307242855,3260,3260,3260,3260,0
20241113,202100,46307242855,3260,3260,3260,3260,0
20241113,202000,46307242855,3260,3260,3260,3260,0
20241113,201900,46307242855,3260,3260,3260,3260,139409
20241113,201800,46307242855,3260,3260,3260,3260,0
20241113,201700,46307242855,3260,3260,3260,3260,0
20241113,201600,46307242855,3260,3260,3260,3260,0
20241113,201500,46307242855,3260,3260,3260,3260,0
20241113,201400,46307242855,3260,3260,3260,3260,0
20241113,201300,46307242855,3260,3260,3260,3260,0
20241113,201200,46307242855,3260,3260,3260,3260,0
20241113,201100,46307242855,3260,3260,3260,3260,0
20241113,201000,46307242855,3260,3260,3260,3260,0
20241113,200900,46307242855,3260,3260,3260,3260,0
20241113,200800,46307242855,3260,3260,3260,3260,0
20241113,200700,46307242855,3260,3260,3260,3260,0
20241113,200600,46307242855,3260,3260,3260,3260,0
20241113,200500,46307242855,3260,3260,3260,3260,0
20241113,200400,46307242855,3260,3260,3260,3260,0
20241113,200300,46307242855,3260,3260,3260,3260,0
20241113,200200,46307242855,3260,3260,3260,3260,0
20241113,200100,46307242855,3260,3260,3260,3260,0
20241113,200000,46307242855,3260,3260,3260,3260,0
20241113,195900,46307242855,3260,3260,3260,3260,0
20241113,195800,46307242855,3260,3260,3260,3260,0
20241113,195700,46307242855,3260,3260,3260,3260,0
20241113,195600,46307242855,3260,3260,3260,3260,0
20241113,195500,46307242855,3260,3260,3260,3260,0
20241113,195400,46307242855,3260,3260,3260,3260,0
20241113,195300,46307242855,3260,3260,3260,3260,0
20241113,195200,46307242855,3260,3260,3260,3260,0
20241113,195100,46307242855,3260,3260,3260,3260,0
20241113,195000,46307242855,3260,3260,3260,3260,0
20241113,194900,46307242855,3260,3260,3260,3260,139409
20241113,194800,46307242855,3260,3260,3260,3260,0
20241113,194700,46307242855,3260,3260,3260,3260,0
20241113,194600,46307242855,3260,3260,3260,3260,0
20241113,194500,46307242855,3260,3260,3260,3260,0
20241113,194400,46307242855,3260,3260,3260,3260,0
20241113,194300,46307242855,3260,3260,3260,3260,0
20241113,194200,46307242855,3260,3260,3260,3260,0
20241113,194100,46307242855,3260,3260,3260,3260,0
20241113,194000,46307242855,3260,3260,3260,3260,0
20241113,193900,46307242855,3260,3260,3260,3260,0
20241113,193800,46307242855,3260,3260,3260,3260,0
20241113,193700,46307242855,3260,3260,3260,3260,0
20241113,193600,46307242855,3260,3260,3260,3260,0
20241113,193500,46307242855,3260,3260,3260,3260,0
20241113,193400,46307242855,3260,3260,3260,3260,0
20241113,193300,46307242855,3260,3260,3260,3260,0
20241113,193200,46307242855,3260,3260,3260,3260,0
20241113,193100,46307242855,3260,3260,3260,3260,0
20241113,193000,46307242855,3260,3260,3260,3260,0
20241113,192900,46307242855,3260,3260,3260,3260,0
20241113,192800,46307242855,3260,3260,3260,3260,0
20241113,192700,46307242855,3260,3260,3260,3260,0
20241113,192600,46307242855,3260,3260,3260,3260,0
20241113,192500,46307242855,3260,3260,3260,3260,0
20241113,192400,46307242855,3260,3260,3260,3260,0
20241113,192300,46307242855,3260,3260,3260,3260,0
20241113,192200,46307242855,3260,3260,3260,3260,0
20241113,192100,46307242855,3260,3260,3260,3260,0
20241113,192000,46307242855,3260,3260,3260,3260,0
20241113,191900,46307242855,3260,3260,3260,3260,139409
20241113,191800,46307242855,3260,3260,3260,3260,0
20241113,191700,46307242855,3260,3260,3260,3260,0
20241113,191600,46307242855,3260,3260,3260,3260,0
20241113,191500,46307242855,3260,3260,3260,3260,0
20241113,191400,46307242855,3260,3260,3260,3260,0
20241113,191300,46307242855,3260,3260,3260,3260,0
20241113,191200,46307242855,3260,3260,3260,3260,0
20241113,191100,46307242855,3260,3260,3260,3260,0
20241113,191000,46307242855,3260,3260,3260,3260,0
20241113,190900,46307242855,3260,3260,3260,3260,0
20241113,190800,46307242855,3260,3260,3260,3260,0
20241113,190700,46307242855,3260,3260,3260,3260,0
20241113,190600,46307242855,3260,3260,3260,3260,0
20241113,190500,46307242855,3260,3260,3260,3260,0
20241113,190400,46307242855,3260,3260,3260,3260,0
20241113,190300,46307242855,3260,3260,3260,3260,0
20241113,190200,46307242855,3260,3260,3260,3260,0
20241113,190100,46307242855,3260,3260,3260,3260,0
20241113,190000,46307242855,3260,3260,3260,3260,0
20241113,185900,46307242855,3260,3260,3260,3260,0
20241113,185800,46307242855,3260,3260,3260,3260,0
20241113,185700,46307242855,3260,3260,3260,3260,0
20241113,185600,46307242855,3260,3260,3260,3260,0
20241113,185500,46307242855,3260,3260,3260,3260,0
20241113,185400,46307242855,3260,3260,3260,3260,0
20241113,185300,46307242855,3260,3260,3260,3260,0
20241113,185200,46307242855,3260,3260,3260,3260,0
20241113,185100,46307242855,3260,3260,3260,3260,0
20241113,185000,46307242855,3260,3260,3260,3260,0
20241113,184900,46307242855,3260,3260,3260,3260,139409
20241113,184800,46307242855,3260,3260,3260,3260,0
20241113,184700,46307242855,3260,3260,3260,3260,0
20241113,184600,46307242855,3260,3260,3260,3260,0
20241113,184500,46307242855,3260,3260,3260,3260,0
20241113,184400,46307242855,3260,3260,3260,3260,0
20241113,184300,46307242855,3260,3260,3260,3260,0
20241113,184200,46307242855,3260,3260,3260,3260,0
20241113,184100,46307242855,3260,3260,3260,3260,0
20241113,184000,46307242855,3260,3260,3260,3260,0
20241113,183900,46307242855,3260,3260,3260,3260,0
20241113,183800,46307242855,3260,3260,3260,3260,0
20241113,183700,46307242855,3260,3260,3260,3260,0
20241113,183600,46307242855,3260,3260,3260,3260,0
20241113,183500,46307242855,3260,3260,3260,3260,0
20241113,183400,46307242855,3260,3260,3260,3260,0
20241113,183300,46307242855,3260,3260,3260,3260,0
20241113,183200,46307242855,3260,3260,3260,3260,0
20241113,183100,46307242855,3260,3260,3260,3260,0
20241113,183000,46307242855,3260,3260,3260,3260,0
20241113,182900,46307242855,3260,3260,3260,3260,0
20241113,182800,46307242855,3260,3260,3260,3260,0
20241113,182700,46307242855,3260,3260,3260,3260,0
20241113,182600,46307242855,3260,3260,3260,3260,0
20241113,182500,46307242855,3260,3260,3260,3260,0
20241113,182400,46307242855,3260,3260,3260,3260,0
20241113,182300,46307242855,3260,3260,3260,3260,0
20241113,182200,46307242855,3260,3260,3260,3260,0
20241113,182100,46307242855,3260,3260,3260,3260,0
20241113,182000,46307242855,3260,3260,3260,3260,0
20241113,181900,46307242855,3260,3260,3260,3260,139409
20241113,181800,46307242855,3260,3260,3260,3260,0
20241113,181700,46307242855,3260,3260,3260,3260,0
20241113,181600,46307242855,3260,3260,3260,3260,0
20241113,181500,46307242855,3260,3260,3260,3260,0
20241113,181400,46307242855,3260,3260,3260,3260,0
20241113,181300,46307242855,3260,3260,3260,3260,0
20241113,181200,46307242855,3260,3260,3260,3260,0
20241113,181100,46307242855,3260,3260,3260,3260,0
20241113,181000,46307242855,3260,3260,3260,3260,0
20241113,180900,46307242855,3260,3260,3260,3260,0
20241113,180800,46307242855,3260,3260,3260,3260,0
20241113,180700,46307242855,3260,3260,3260,3260,0
20241113,180600,46307242855,3260,3260,3260,3260,0
20241113,180500,46307242855,3260,3260,3260,3260,0
20241113,180400,46307242855,3260,3260,3260,3260,0
20241113,180300,46307242855,3260,3260,3260,3260,0
20241113,180200,46307242855,3260,3260,3260,3260,0
20241113,180100,46307242855,3260,3260,3260,3260,0
20241113,180000,46307242855,3260,3260,3260,3260,0
20241113,175900,46307242855,3260,3260,3260,3260,0
20241113,175800,46307242855,3260,3260,3260,3260,0
20241113,175700,46307242855,3260,3260,3260,3260,0
20241113,175600,46307242855,3260,3260,3260,3260,0
20241113,175500,46307242855,3260,3260,3260,3260,0
20241113,175400,46307242855,3260,3260,3260,3260,0
20241113,175300,46307242855,3260,3260,3260,3260,0
20241113,175200,46307242855,3260,3260,3260,3260,0
20241113,175100,46307242855,3260,3260,3260,3260,0
20241113,175000,46307242855,3260,3260,3260,3260,0
20241113,174900,46307242855,3260,3260,3260,3260,139409
20241113,174800,46307242855,3260,3260,3260,3260,0
20241113,174700,46307242855,3260,3260,3260,3260,0
20241113,174600,46307242855,3260,3260,3260,3260,0
20241113,174500,46307242855,3260,3260,3260,3260,0
20241113,174400,46307242855,3260,3260,3260,3260,0
20241113,174300,46307242855,3260,3260,3260,3260,0
20241113,174200,46307242855,3260,3260,3260,3260,0
20241113,174100,46307242855,3260,3260,3260,3260,0
20241113,174000,46307242855,3260,3260,3260,3260,0
20241113,173900,46307242855,3260,3260,3260,3260,0
20241113,173800,46307242855,3260,3260,3260,3260,0
20241113,173700,46307242855,3260,3260,3260,3260,0
20241113,173600,46307242855,3260,3260,3260,3260,0
20241113,173500,46307242855,3260,3260,3260,3260,0
20241113,173400,46307242855,3260,3260,3260,3260,0
20241113,173300,46307242855,3260,3260,3260,3260,0
20241113,173200,46307242855,3260,3260,3260,3260,0
20241113,173100,46307242855,3260,3260,3260,3260,0
20241113,173000,46307242855,3260,3260,3260,3260,0
20241113,172900,46307242855,3260,3260,3260,3260,0
20241113,172800,46307242855,3260,3260,3260,3260,0
20241113,172700,46307242855,3260,3260,3260,3260,0
20241113,172600,46307242855,3260,3260,3260,3260,0
20241113,172500,46307242855,3260,3260,3260,3260,0
20241113,172400,46307242855,3260,3260,3260,3260,0
20241113,172300,46307242855,3260,3260,3260,3260,0
20241113,172200,46307242855,3260,3260,3260,3260,0
20241113,172100,46307242855,3260,3260,3260,3260,0
20241113,172000,46307242855,3260,3260,3260,3260,0
20241113,171900,46307242855,3260,3260,3260,3260,139409
20241113,171800,46307242855,3260,3260,3260,3260,0
20241113,171700,46307242855,3260,3260,3260,3260,0
20241113,171600,46307242855,3260,3260,3260,3260,0
20241113,171500,46307242855,3260,3260,3260,3260,0
20241113,171400,46307242855,3260,3260,3260,3260,0
20241113,171300,46307242855,3260,3260,3260,3260,0
20241113,171200,46307242855,3260,3260,3260,3260,0
20241113,171100,46307242855,3260,3260,3260,3260,0
20241113,171000,46307242855,3260,3260,3260,3260,0
20241113,170900,46307242855,3260,3260,3260,3260,0
20241113,170800,46307242855,3260,3260,3260,3260,0
20241113,170700,46307242855,3260,3260,3260,3260,0
20241113,170600,46307242855,3260,3260,3260,3260,0
20241113,170500,46307242855,3260,3260,3260,3260,0
20241113,170400,46307242855,3260,3260,3260,3260,0
20241113,170300,46307242855,3260,3260,3260,3260,0
20241113,170200,46307242855,3260,3260,3260,3260,0
20241113,170100,46307242855,3260,3260,3260,3260,0
20241113,170000,46307242855,3260,3260,3260,3260,0
20241113,165900,46307242855,3260,3260,3260,3260,0
20241113,165800,46307242855,3260,3260,3260,3260,0
20241113,165700,46307242855,3260,3260,3260,3260,0
20241113,165600,46307242855,3260,3260,3260,3260,0
20241113,165500,46307242855,3260,3260,3260,3260,0
20241113,165400,46307242855,3260,3260,3260,3260,0
20241113,165300,46307242855,3260,3260,3260,3260,0
20241113,165200,46307242855,3260,3260,3260,3260,0
20241113,165100,46307242855,3260,3260,3260,3260,0
20241113,165000,46307242855,3260,3260,3260,3260,0
20241113,164900,46307242855,3260,3260,3260,3260,139409
20241113,164800,46307242855,3260,3260,3260,3260,0
20241113,164700,46307242855,3260,3260,3260,3260,0
20241113,164600,46307242855,3260,3260,3260,3260,0
20241113,164500,46307242855,3260,3260,3260,3260,0
20241113,164400,46307242855,3260,3260,3260,3260,0
20241113,164300,46307242855,3260,3260,3260,3260,0
20241113,164200,46307242855,3260,3260,3260,3260,0
20241113,164100,46307242855,3260,3260,3260,3260,0
20241113,164000,46307242855,3260,3260,3260,3260,0
20241113,163900,46307242855,3260,3260,3260,3260,0
20241113,163800,46307242855,3260,3260,3260,3260,0
20241113,163700,46307242855,3260,3260,3260,3260,0
20241113,163600,46307242855,3260,3260,3260,3260,0
20241113,163500,46307242855,3260,3260,3260,3260,0
20241113,163400,46307242855,3260,3260,3260,3260,0
20241113,163300,46307242855,3260,3260,3260,3260,0
20241113,163200,46307242855,3260,3260,3260,3260,0
20241113,163100,46307242855,3260,3260,3260,3260,0
20241113,163000,46307242855,3260,3260,3260,3260,0
20241113,162900,46307242855,3260,3260,3260,3260,0
20241113,162800,46307242855,3260,3260,3260,3260,0
20241113,162700,46307242855,3260,3260,3260,3260,0
20241113,162600,46307242855,3260,3260,3260,3260,0
20241113,162500,46307242855,3260,3260,3260,3260,0
20241113,162400,46307242855,3260,3260,3260,3260,0
20241113,162300,46307242855,3260,3260,3260,3260,0
20241113,162200,46307242855,3260,3260,3260,3260,0
20241113,162100,46307242855,3260,3260,3260,3260,0
20241113,162000,46307242855,3260,3260,3260,3260,0
20241113,161900,46307242855,3260,3260,3260,3260,139409
20241113,161800,46307242855,3260,3260,3260,3260,0
20241113,161700,46307242855,3260,3260,3260,3260,0
20241113,161600,46307242855,3260,3260,3260,3260,0
20241113,161500,46307242855,3260,3260,3260,3260,0
20241113,161400,46307242855,3260,3260,3260,3260,0
20241113,161300,46307242855,3260,3260,3260,3260,0
20241113,161200,46307242855,3260,3260,3260,3260,0
20241113,161100,46307242855,3260,3260,3260,3260,0
20241113,161000,46307242855,3260,3260,3260,3260,0
20241113,160900,46307242855,3260,3260,3260,3260,0
20241113,160800,46307242855,3260,3260,3260,3260,0
20241113,160700,46307242855,3260,3260,3260,3260,0
20241113,160600,46307242855,3260,3260,3260,3260,0
20241113,160500,46307242855,3260,3260,3260,3260,0
20241113,160400,46307242855,3260,3260,3260,3260,0
20241113,160300,46307242855,3260,3260,3260,3260,0
20241113,160200,46307242855,3260,3260,3260,3260,0
20241113,160100,46307242855,3260,3260,3260,3260,0
20241113,160000,46307242855,3260,3260,3260,3260,0
20241113,155900,46307242855,3260,3260,3260,3260,0
20241113,155800,46307242855,3260,3260,3260,3260,0
20241113,155700,46307242855,3260,3260,3260,3260,0
20241113,155600,46307242855,3260,3260,3260,3260,0
20241113,155500,46307242855,3260,3260,3260,3260,0
20241113,155400,46307242855,3260,3260,3260,3260,0
20241113,155300,46307242855,3260,3260,3260,3260,0
20241113,155200,46307242855,3260,3260,3260,3260,0
20241113,155100,46307242855,3260,3260,3260,3260,0
20241113,155000,46307242855,3260,3260,3260,3260,0
20241113,154900,46307242855,3260,3260,3260,3260,139409
20241113,154800,46307242855,3260,3260,3260,3260,0
20241113,154700,46307242855,3260,3260,3260,3260,0
20241113,154600,46307242855,3260,3260,3260,3260,0
20241113,154500,46307242855,3260,3260,3260,3260,0
20241113,154400,46307242855,3260,3260,3260,3260,0
20241113,154300,46307242855,3260,3260,3260,3260,0
20241113,154200,46307242855,3260,3260,3260,3260,0
20241113,154100,46307242855,3260,3260,3260,3260,0
20241113,154000,46307242855,3260,3260,3260,3260,0
20241113,153900,46307242855,3260,3260,3260,3260,0
20241113,153800,46307242855,3260,3260,3260,3260,0
20241113,153700,46307242855,3260,3260,3260,3260,0
20241113,153600,46307242855,3260,3260,3260,3260,0
20241113,153500,46307242855,3260,3260,3260,3260,0
20241113,153400,46307242855,3260,3260,3260,3260,0
20241113,153300,46307242855,3260,3260,3260,3260,0
20241113,153200,46307242855,3260,3260,3260,3260,0
20241113,153100,46307242855,3260,3260,3260,3260,0
20241113,153000,46307242855,3260,3260,3260,3260,139409
20241113,152900,45852769515,3230,3230,3230,3230,0
20241113,152800,45852769515,3230,3230,3230,3230,0
20241113,152700,45852769515,3230,3230,3230,3230,0
20241113,152600,45852769515,3230,3230,3230,3230,0
20241113,152500,45852769515,3230,3230,3230,3230,0
20241113,152400,45852769515,3230,3230,3230,3230,0
20241113,152300,45852769515,3230,3230,3230,3230,0
20241113,152200,45852769515,3230,3230,3230,3230,0
20241113,152100,45852769515,3230,3230,3230,3230,0
20241113,152000,45852769515,3230,3230,3230,3230,0
20241113,151900,45852769515,3230,3230,3240,3220,59428
20241113,151800,45660995195,3230,3220,3235,3215,23567
20241113,151700,45585050065,3215,3210,3220,3205,37012
20241113,151600,45466106710,3205,3220,3220,3205,82342
20241113,151500,45201826380,3220,3215,3220,3210,21778
20241113,151400,45131831710,3215,3220,3230,3200,100249
20241113,151300,44809804120,3215,3220,3220,3205,69913
20241113,151200,44585274915,3220,3240,3240,3215,75945
20241113,151100,44340565690,3235,3245,3250,3235,33617
20241113,151000,44231653115,3240,3250,3255,3240,23227
20241113,150900,44156226005,3250,3250,3250,3240,12226
20241113,150800,44116548870,3250,3255,3260,3225,65245
20241113,150700,43904875750,3255,3250,3270,3250,32578
20241113,150600,43798601350,3245,3240,3250,3225,75837
20241113,150500,43553354375,3240,3260,3260,3230,98306
20241113,150400,43234586870,3260,3265,3270,3250,74236
20241113,150300,42992397985,3265,3260,3265,3255,65477
20241113,150200,42778908165,3260,3260,3270,3255,42581
20241113,150100,42639989120,3265,3260,3275,3260,54299
20241113,150000,42462593865,3260,3275,3275,3255,83368
20241113,145900,42190167260,3275,3260,3275,3245,105838
20241113,145800,41845342985,3265,3280,3280,3255,100209
20241113,145700,41517841305,3280,3260,3280,3250,155967
20241113,145600,41008298645,3260,3245,3260,3245,44343
20241113,145500,40864123620,3250,3245,3255,3245,55457
20241113,145400,40683995160,3245,3240,3250,3235,43283
20241113,145300,40543596040,3240,3240,3250,3235,57968
20241113,145200,40355460985,3240,3235,3245,3220,35037
20241113,145100,40242186200,3230,3240,3240,3225,17079
20241113,145000,40186946975,3240,3245,3250,3230,61399
20241113,144900,39988045340,3250,3235,3250,3230,59091
20241113,144800,39796627575,3235,3225,3240,3225,60149
20241113,144700,39602194415,3225,3225,3230,3220,31758
20241113,144600,39499767370,3225,3215,3225,3210,37824
20241113,144500,39377996330,3215,3210,3220,3210,14738
20241113,144400,39330625420,3210,3200,3210,3190,18820
20241113,144300,39270349290,3200,3195,3200,3185,25390
20241113,144200,39189204520,3200,3195,3205,3195,10375
20241113,144100,39156011045,3200,3185,3200,3185,31421
20241113,144000,39055645905,3185,3185,3190,3170,31043
20241113,143900,38957039050,3180,3185,3185,3175,9618
20241113,143800,38926463695,3185,3185,3190,3170,61701
20241113,143700,38730519450,3185,3190,3190,3185,2305
20241113,143600,38723171780,3190,3190,3195,3180,41442
20241113,143500,38591288940,3190,3185,3195,3185,7558
20241113,143400,38567192150,3190,3190,3195,3180,9713
20241113,143300,38536253380,3190,3190,3190,3180,33251
20241113,143200,38430381750,3185,3190,3195,3185,6325
20241113,143100,38410214290,3190,3200,3205,3180,19774
20241113,143000,38347136365,3200,3220,3220,3195,31837
20241113,142900,38245035885,3220,3220,3225,3215,20862
20241113,142800,38177805050,3220,3210,3220,3210,28631
20241113,142700,38085719365,3215,3215,3215,3210,9465
20241113,142600,38055306575,3215,3205,3215,3205,13781
20241113,142500,38011083145,3205,3195,3205,3190,8454
20241113,142400,37984041025,3195,3190,3195,3185,10470
20241113,142300,37950628615,3190,3185,3190,3180,3449
20241113,142200,37939648990,3190,3185,3195,3170,33663
20241113,142100,37832571065,3185,3190,3190,3180,16937
20241113,142000,37778665155,3180,3185,3195,3180,21199
20241113,141900,37711104790,3190,3190,3195,3190,15015
20241113,141800,37663202755,3190,3200,3210,3185,25114
20241113,141700,37583018265,3210,3205,3210,3205,26422
20241113,141600,37498317525,3205,3195,3205,3195,18784
20241113,141500,37438221195,3200,3205,3210,3195,14359
20241113,141400,37392245530,3210,3215,3215,3200,65148
20241113,141300,37183241340,3210,3210,3215,3205,11143
20241113,141200,37147473765,3210,3225,3225,3205,30360
20241113,141100,37049918465,3225,3205,3230,3205,81074
20241113,141000,36788728295,3205,3190,3210,3190,34667
20241113,140900,36677813140,3185,3210,3210,3185,27235
20241113,140800,36590782135,3210,3190,3215,3190,45958
20241113,140700,36443564625,3195,3190,3195,3190,23860
20241113,140600,36367408700,3185,3180,3185,3175,27025
20241113,140500,36281360640,3180,3180,3185,3180,9996
20241113,140400,36249572985,3180,3170,3180,3165,4327
20241113,140300,36235864265,3170,3175,3185,3165,17156
20241113,140200,36181492050,3170,3175,3180,3170,12745
20241113,140100,36141031370,3170,3175,3180,3170,41488
20241113,140000,36009286900,3175,3180,3185,3175,16136
20241113,135900,35958010655,3180,3195,3195,3180,25137
20241113,135800,35877981215,3195,3175,3195,3175,10987
20241113,135700,35843000815,3175,3180,3185,3175,12945
20241113,135600,35801837645,3185,3190,3190,3180,16505
20241113,135500,35749265370,3190,3185,3190,3185,19608
20241113,135400,35686733665,3185,3190,3205,3185,48212
20241113,135300,35532635730,3190,3185,3200,3180,19394
20241113,135200,35470726430,3185,3170,3185,3165,76062
20241113,135100,35229466750,3170,3170,3180,3170,39510
20241113,135000,35104125250,3175,3175,3180,3170,22983
20241113,134900,35031154700,3170,3185,3185,3170,61115
20241113,134800,34836913560,3190,3195,3200,3190,25361
20241113,134700,34755943640,3195,3185,3195,3185,47297
20241113,134600,34605098370,3190,3210,3210,3185,87487
20241113,134500,34325272290,3205,3230,3230,3205,46793
20241113,134400,34174503315,3230,3210,3235,3210,62026
20241113,134300,33974529400,3210,3210,3210,3200,23275
20241113,134200,33899877260,3205,3200,3210,3200,2925
20241113,134100,33890501375,3200,3215,3220,3200,24860
20241113,134000,33810786210,3215,3220,3230,3210,51290
20241113,133900,33645695590,3220,3210,3225,3210,11929
20241113,133800,33607362030,3215,3215,3230,3200,46433
20241113,133700,33458330930,3215,3240,3240,3215,72610
20241113,133600,33223728410,3240,3240,3245,3220,45023
20241113,133500,33078047795,3240,3230,3240,3225,35528
20241113,133400,32963211955,3230,3230,3240,3225,51183
20241113,133300,32797754880,3230,3235,3240,3225,37411
20241113,133200,32676791885,3235,3230,3235,3225,19114
20241113,133100,32615055275,3230,3220,3230,3220,4125
20241113,133000,32601754715,3220,3220,3225,3215,6374
20241113,132900,32581255505,3220,3220,3230,3215,58068
20241113,132800,32394229095,3220,3210,3225,3210,27569
20241113,132700,32305480080,3210,3210,3215,3205,11843
20241113,132600,32267437940,3215,3210,3215,3205,6175
20241113,132500,32247612305,3210,3205,3210,3200,5185
20241113,132400,32231002635,3200,3200,3200,3195,18580
20241113,132300,32171547135,3200,3200,3210,3200,18814
20241113,132200,32111254790,3200,3200,3200,3190,41876
20241113,132100,31977476620,3200,3200,3200,3190,14681
20241113,132000,31930553390,3195,3195,3195,3185,16729
20241113,131900,31877145585,3195,3195,3210,3190,5963
20241113,131800,31858065475,3200,3190,3200,3175,83415
20241113,131700,31592200655,3190,3190,3200,3170,180312
20241113,131600,31018998330,3190,3195,3200,3190,35164
20241113,131500,30906749320,3195,3195,3205,3190,14918
20241113,131400,30859079635,3195,3210,3210,3195,20113
20241113,131300,30794756585,3210,3210,3215,3205,3426
20241113,131200,30783754660,3205,3215,3220,3200,15829
20241113,131100,30732999400,3225,3220,3230,3215,16844
20241113,131000,30678807375,3215,3225,3230,3215,20367
20241113,130900,30613166290,3225,3225,3225,3220,1270
20241113,130800,30609076610,3220,3230,3230,3220,4071
20241113,130700,30595947460,3225,3220,3230,3220,2161
20241113,130600,30588978260,3220,3210,3235,3210,48271
20241113,130500,30433290845,3215,3210,3220,3205,23819
20241113,130400,30356764160,3210,3205,3215,3200,15641
20241113,130300,30306575060,3205,3200,3210,3200,35038
20241113,130200,30194289970,3200,3200,3205,3195,7577
20241113,130100,30170049545,3200,3195,3205,3185,105849
20241113,130000,29832106310,3195,3195,3200,3185,62789
20241113,125900,29631648555,3195,3200,3200,3195,11818
20241113,125800,29593886600,3195,3200,3205,3195,55242
20241113,125700,29417046940,3195,3205,3205,3190,74759
20241113,125600,29178222890,3200,3210,3210,3200,107713
20241113,125500,28833218650,3210,3215,3215,3205,26529
20241113,125400,28748151900,3215,3215,3215,3210,7209
20241113,125300,28724992660,3215,3205,3215,3205,5696
20241113,125200,28706700240,3210,3215,3220,3205,12602
20241113,125100,28666257185,3220,3225,3225,3215,51185
20241113,125000,28501510435,3220,3220,3220,3215,12600
20241113,124900,28460958435,3220,3220,3220,3215,5145
20241113,124800,28444399875,3220,3225,3225,3215,38038
20241113,124700,28321917105,3220,3215,3225,3210,20317
20241113,124600,28256554095,3215,3220,3225,3210,20525
20241113,124500,28190482785,3220,3215,3225,3205,9611
20241113,124400,28159590575,3225,3225,3230,3205,41611
20241113,124300,28025894205,3225,3225,3230,3220,13293
20241113,124200,27983025155,3225,3215,3230,3215,7884
20241113,124100,27957602655,3215,3225,3225,3215,9089
20241113,124000,27928333495,3225,3230,3230,3220,3310
20241113,123900,27917652695,3240,3225,3240,3205,125078
20241113,123800,27515577205,3225,3230,3235,3225,16921
20241113,123700,27460958315,3230,3235,3235,3230,4896
20241113,123600,27445140510,3235,3245,3245,3230,35267
20241113,123500,27330971875,3240,3245,3245,3240,5913
20241113,123400,27311803810,3240,3245,3245,3240,4707
20241113,123300,27296534860,3245,3240,3245,3240,2899
20241113,123200,27287138765,3240,3250,3250,3240,19437
20241113,123100,27224150685,3250,3240,3250,3235,10954
20241113,123000,27188629790,3240,3235,3240,3235,7600
20241113,122900,27164041955,3235,3240,3240,3230,11158
20241113,122800,27127932745,3235,3235,3240,3235,3877
20241113,122700,27115390460,3235,3230,3235,3230,1725
20241113,122600,27109814680,3235,3235,3240,3230,2321
20241113,122500,27102310575,3230,3230,3235,3225,13183
20241113,122400,27059717855,3235,3225,3235,3220,30047
20241113,122300,26962706355,3225,3215,3225,3215,16229
20241113,122200,26910443710,3220,3230,3230,3220,14878
20241113,122100,26862519160,3225,3230,3230,3225,7102
20241113,122000,26839607380,3230,3230,3235,3230,3315
20241113,121900,26828899800,3230,3230,3230,3225,6240
20241113,121800,26808744850,3230,3230,3235,3225,16922
20241113,121700,26754087325,3230,3230,3235,3220,55867
20241113,121600,26574008810,3225,3230,3235,3225,17796
20241113,121500,26516547310,3230,3235,3235,3230,19733
20241113,121400,26452799715,3235,3240,3245,3235,21624
20241113,121300,26382791485,3240,3250,3250,3240,19194
20241113,121200,26320502040,3250,3250,3255,3245,3685
20241113,121100,26308528190,3250,3255,3255,3250,9587
20241113,121000,26277363570,3255,3270,3270,3250,21397
20241113,120900,26207623385,3270,3265,3270,3265,6324
20241113,120800,26186964425,3265,3260,3265,3260,8022
20241113,120700,26160785065,3260,3260,3260,3255,5632
20241113,120600,26142438045,3260,3255,3260,3250,5163
20241113,120500,26125624265,3255,3255,3255,3250,4176
20241113,120400,26112038725,3255,3250,3255,3245,10275
20241113,120300,26078651290,3250,3255,3255,3250,5289
20241113,120200,26061460240,3255,3235,3255,3230,24673
20241113,120100,25981532575,3235,3240,3245,3235,10074
20241113,120000,25948912835,3240,3240,3245,3240,6372
20241113,115900,25928267355,3245,3255,3255,3240,19260
20241113,115800,25865743385,3250,3265,3265,3250,13513
20241113,115700,25821722685,3265,3260,3265,3255,8093
20241113,115600,25795345855,3260,3260,3260,3255,2763
20241113,115500,25786347510,3260,3260,3260,3255,4435
20241113,115400,25771889530,3260,3255,3260,3250,3150
20241113,115300,25761627995,3260,3260,3260,3250,7896
20241113,115200,25735935525,3260,3265,3265,3255,837
20241113,115100,25733206915,3260,3250,3260,3245,20003
20241113,115000,25668075835,3250,3250,3255,3245,14770
20241113,114900,25620063415,3245,3245,3250,3245,6197
20241113,114800,25599953565,3245,3240,3250,3235,16049
20241113,114700,25547920985,3235,3240,3245,3230,39902
20241113,114600,25418784015,3245,3250,3250,3240,21750
20241113,114500,25348196045,3250,3250,3255,3245,33935
20241113,114400,25237937100,3250,3265,3265,3250,53564
20241113,114300,25063406520,3265,3265,3265,3260,6194
20241113,114200,25043189845,3265,3265,3265,3260,1363
20241113,114100,25038740650,3260,3265,3265,3260,6400
20241113,114000,25017872515,3265,3265,3265,3260,4754
20241113,113900,25002370125,3260,3275,3275,3260,10062
20241113,113800,24969537685,3275,3265,3275,3265,14351
20241113,113700,24922663455,3265,3255,3265,3255,2325
20241113,113600,24915073450,3255,3260,3265,3250,99501
20241113,113500,24591248920,3260,3265,3265,3255,12600
20241113,113400,24550185005,3260,3255,3265,3255,12818
20241113,113300,24508395960,3255,3260,3265,3255,30779
20241113,113200,24408087170,3265,3275,3275,3260,23231
20241113,113100,24332224955,3270,3265,3280,3265,3476
20241113,113000,24320856825,3270,3275,3280,3270,18999
20241113,112900,24258697500,3275,3280,3280,3275,8177
20241113,112800,24231913730,3280,3280,3280,3275,2119
20241113,112700,24224965340,3280,3280,3280,3275,2026
20241113,112600,24218329990,3275,3275,3280,3275,6283
20241113,112500,24197740500,3280,3275,3280,3270,3754
20241113,112400,24185452900,3275,3285,3285,3275,8361
20241113,112300,24158051810,3285,3280,3285,3275,5221
20241113,112200,24140941430,3275,3275,3280,3270,15373
20241113,112100,24090625880,3270,3270,3275,3270,3104
20241113,112000,24080474235,3275,3280,3280,3275,9546
20241113,111900,24049193990,3285,3275,3285,3275,5092
20241113,111800,24032489035,3280,3285,3285,3275,7510
20241113,111700,24007892755,3285,3280,3285,3270,14304
20241113,111600,23961024260,3285,3290,3290,3280,2220
20241113,111500,23953738760,3295,3275,3295,3275,43663
20241113,111400,23810374850,3275,3290,3300,3275,90020
20241113,111300,23514575375,3295,3295,3295,3290,2851
20241113,111200,23505182215,3295,3295,3295,3290,5391
20241113,111100,23487422825,3300,3305,3305,3285,10845
20241113,111000,23451750170,3305,3295,3305,3290,10061
20241113,110900,23418546310,3300,3295,3305,3295,2384
20241113,110800,23410687505,3300,3310,3315,3295,29123
20241113,110700,23314529590,3310,3310,3310,3305,4971
20241113,110600,23298085090,3310,3300,3310,3290,6877
20241113,110500,23275363260,3295,3290,3295,3275,10619
20241113,110400,23240445050,3290,3280,3305,3275,41219
20241113,110300,23105099295,3285,3285,3290,3280,17413
20241113,110200,23047954255,3285,3280,3295,3280,16848
20241113,110100,22992625245,3280,3290,3300,3280,25148
20241113,110000,22909940495,3290,3300,3300,3280,11289
20241113,105900,22872820555,3295,3300,3300,3285,24625
20241113,105800,22791768405,3295,3310,3315,3295,25203
20241113,105700,22708566005,3315,3310,3320,3305,11917
20241113,105600,22669138690,3310,3320,3320,3305,17758
20241113,105500,22610396195,3320,3325,3325,3315,11374
20241113,105400,22572637695,3325,3320,3325,3310,11633
20241113,105300,22534065285,3320,3330,3335,3315,39142
20241113,105200,22404035500,3330,3335,3335,3320,15551
20241113,105100,22352282020,3335,3350,3350,3320,35149
20241113,105000,22235069905,3350,3335,3360,3335,92002
20241113,104900,21926860020,3335,3325,3340,3320,35327
20241113,104800,21809390845,3325,3320,3330,3320,20198
20241113,104700,21742244985,3320,3310,3320,3310,52747
20241113,104600,21567390020,3310,3300,3310,3295,30509
20241113,104500,21466505895,3300,3295,3300,3285,12441
20241113,104400,21425546800,3295,3280,3295,3275,17218
20241113,104300,21369034595,3275,3295,3295,3275,32042
20241113,104200,21263775815,3295,3290,3300,3285,19526
20241113,104100,21199464990,3290,3280,3290,3275,39726
20241113,104000,21069054985,3280,3280,3280,3275,10029
20241113,103900,21036177725,3280,3280,3290,3275,21038
20241113,103800,20967117665,3280,3295,3310,3280,78520
20241113,103700,20708421555,3295,3295,3305,3290,27469
20241113,103600,20617850710,3290,3265,3300,3260,59564
20241113,103500,20422326880,3265,3265,3270,3255,16405
20241113,103400,20368822600,3270,3260,3270,3260,12661
20241113,103300,20327481110,3265,3270,3270,3260,16198
20241113,103200,20274608725,3270,3275,3280,3270,19138
20241113,103100,20211992295,3280,3255,3290,3255,46223
20241113,103000,20060819665,3260,3265,3270,3250,60660
20241113,102900,19863424750,3260,3265,3265,3245,123547
20241113,102800,19461491300,3270,3260,3275,3260,61536
20241113,102700,19260242800,3260,3270,3275,3260,76491
20241113,102600,19010415215,3265,3285,3290,3265,105259
20241113,102500,18665979375,3290,3290,3290,3285,17770
20241113,102400,18607575920,3290,3295,3295,3290,29367
20241113,102300,18510887220,3295,3300,3305,3290,25854
20241113,102200,18425696045,3295,3275,3315,3275,95244
20241113,102100,18111584655,3280,3290,3295,3275,152762
20241113,102000,17609866235,3290,3290,3300,3285,34909
20241113,101900,17495027485,3295,3300,3305,3290,27878
20241113,101800,17403072340,3300,3300,3305,3300,13043
20241113,101700,17360025760,3300,3300,3310,3295,33464
20241113,101600,17249548225,3295,3300,3310,3290,176660
20241113,101500,16666792555,3300,3305,3305,3300,22722
20241113,101400,16591796340,3305,3310,3310,3300,20466
20241113,101300,16524152025,3305,3300,3310,3295,37772
20241113,101200,16399435190,3300,3320,3320,3300,28836
20241113,101100,16304041410,3325,3300,3325,3295,61479
20241113,101000,16100694305,3300,3300,3310,3295,84827
20241113,100900,15820672415,3305,3305,3315,3300,70546
20241113,100800,15587593690,3305,3315,3320,3305,31054
20241113,100700,15484771175,3315,3310,3335,3300,114286
20241113,100600,15106330565,3305,3315,3315,3305,80052
20241113,100500,14841383480,3315,3320,3330,3310,57639
20241113,100400,14650139430,3320,3340,3340,3320,67208
20241113,100300,14426360380,3340,3340,3345,3335,30005
20241113,100200,14326139065,3335,3335,3350,3330,74274
20241113,100100,14078274260,3335,3325,3340,3320,70898
20241113,100000,13842508910,3325,3330,3335,3310,127770
20241113,095900,13418310095,3330,3335,3340,3330,43158
20241113,095800,13274467940,3335,3345,3345,3325,71181
20241113,095700,13037061815,3345,3350,3355,3345,30581
20241113,095600,12934719275,3350,3355,3355,3350,39017
20241113,095500,12804002575,3350,3360,3360,3350,47886
20241113,095400,12643477495,3360,3370,3375,3360,27269
20241113,095300,12551728620,3370,3375,3380,3370,11258
20241113,095200,12513746050,3380,3380,3380,3370,6974
20241113,095100,12490191390,3380,3390,3390,3375,12390
20241113,095000,12448286620,3390,3385,3390,3385,4684
20241113,094900,12432411095,3390,3385,3395,3380,36803
20241113,094800,12307763330,3370,3365,3385,3365,35395
20241113,094700,12188287545,3365,3355,3370,3355,20929
20241113,094600,12117993035,3355,3370,3370,3350,49337
20241113,094500,11952353220,3365,3375,3380,3365,29207
20241113,094400,11853910025,3375,3385,3390,3375,37592
20241113,094300,11726890605,3385,3395,3395,3380,11609
20241113,094200,11687576245,3395,3385,3395,3380,25100
20241113,094100,11602598360,3380,3375,3380,3365,32008
20241113,094000,11494670885,3370,3360,3375,3360,46660
20241113,093900,11337726090,3360,3370,3370,3350,121370
20241113,093800,10930166385,3365,3380,3385,3365,48531
20241113,093700,10766402325,3385,3375,3390,3375,29242
20241113,093600,10667516655,3370,3385,3395,3365,60181
20241113,093500,10464254145,3395,3390,3400,3380,16640
20241113,093400,10407868415,3390,3395,3395,3375,51711
20241113,093300,10232969610,3385,3385,3400,3375,24261
20241113,093200,10150903810,3390,3405,3410,3380,67676
20241113,093100,9920967555,3405,3400,3420,3395,61651
20241113,093000,9710966060,3400,3370,3405,3365,69330
20241113,092900,9475869670,3370,3370,3390,3365,83136
20241113,092800,9195308075,3365,3380,3385,3345,159285
20241113,092700,8660514735,3380,3385,3390,3365,75373
20241113,092600,8406057980,3385,3400,3405,3380,60954
20241113,092500,8199378780,3395,3415,3415,3390,68261
20241113,092400,7967267025,3415,3415,3415,3405,24001
20241113,092300,7885419140,3415,3415,3430,3410,25293
20241113,092200,7798943775,3420,3440,3440,3410,82396
20241113,092100,7516972055,3440,3435,3450,3430,14206
20241113,092000,7468125530,3430,3435,3440,3420,34490
20241113,091900,7349895070,3440,3475,3475,3440,67455
20241113,091800,7116561345,3475,3470,3475,3465,18450
20241113,091700,7052521630,3465,3485,3485,3460,49373
20241113,091600,6881123730,3485,3450,3495,3440,104888
20241113,091500,6516294525,3430,3420,3445,3420,30577
20241113,091400,6411312545,3435,3455,3455,3415,42663
20241113,091300,6264646375,3455,3465,3470,3440,38037
20241113,091200,6133124800,3465,3455,3470,3430,84725
20241113,091100,5840189955,3455,3405,3460,3385,110048
20241113,091000,5463095835,3405,3420,3425,3400,33013
20241113,090900,5350469670,3415,3390,3420,3370,84214
20241113,090800,5064952965,3390,3385,3395,3355,144792
20241113,090700,4576214145,3380,3445,3450,3375,138508
20241113,090600,4103971420,3440,3425,3460,3415,88553
20241113,090500,3799735820,3420,3415,3440,3405,87464
20241113,090400,3500208960,3415,3415,3430,3375,283421
20241113,090300,2536405465,3415,3455,3455,3410,90761
20241113,090200,2224996720,3450,3460,3480,3400,180120
20241113,090100,1605595600,3460,3530,3530,3460,155313
20241113,090000,1063012295,3530,3495,3545,3470,297252