stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,211400,4482544665,4710,4710,4710,4710,33421
20241101,211300,4482544665,4710,4710,4710,4710,0
20241101,211200,4482544665,4710,4710,4710,4710,0
20241101,211100,4482544665,4710,4710,4710,4710,0
20241101,211000,4482544665,4710,4710,4710,4710,0
20241101,210900,4482544665,4710,4710,4710,4710,0
20241101,210800,4482544665,4710,4710,4710,4710,0
20241101,210700,4482544665,4710,4710,4710,4710,0
20241101,210600,4482544665,4710,4710,4710,4710,0
20241101,210500,4482544665,4710,4710,4710,4710,0
20241101,210400,4482544665,4710,4710,4710,4710,0
20241101,210300,4482544665,4710,4710,4710,4710,0
20241101,210200,4482544665,4710,4710,4710,4710,0
20241101,210100,4482544665,4710,4710,4710,4710,0
20241101,210000,4482544665,4710,4710,4710,4710,0
20241101,205900,4482544665,4710,4710,4710,4710,0
20241101,205800,4482544665,4710,4710,4710,4710,0
20241101,205700,4482544665,4710,4710,4710,4710,0
20241101,205600,4482544665,4710,4710,4710,4710,0
20241101,205500,4482544665,4710,4710,4710,4710,0
20241101,205400,4482544665,4710,4710,4710,4710,0
20241101,205300,4482544665,4710,4710,4710,4710,0
20241101,205200,4482544665,4710,4710,4710,4710,0
20241101,205100,4482544665,4710,4710,4710,4710,0
20241101,205000,4482544665,4710,4710,4710,4710,0
20241101,204900,4482544665,4710,4710,4710,4710,0
20241101,204800,4482544665,4710,4710,4710,4710,0
20241101,204700,4482544665,4710,4710,4710,4710,0
20241101,204600,4482544665,4710,4710,4710,4710,0
20241101,204500,4482544665,4710,4710,4710,4710,0
20241101,204400,4482544665,4710,4710,4710,4710,33421
20241101,204300,4482544665,4710,4710,4710,4710,0
20241101,204200,4482544665,4710,4710,4710,4710,0
20241101,204100,4482544665,4710,4710,4710,4710,0
20241101,204000,4482544665,4710,4710,4710,4710,0
20241101,203900,4482544665,4710,4710,4710,4710,0
20241101,203800,4482544665,4710,4710,4710,4710,0
20241101,203700,4482544665,4710,4710,4710,4710,0
20241101,203600,4482544665,4710,4710,4710,4710,0
20241101,203500,4482544665,4710,4710,4710,4710,0
20241101,203400,4482544665,4710,4710,4710,4710,0
20241101,203300,4482544665,4710,4710,4710,4710,0
20241101,203200,4482544665,4710,4710,4710,4710,0
20241101,203100,4482544665,4710,4710,4710,4710,0
20241101,203000,4482544665,4710,4710,4710,4710,0
20241101,202900,4482544665,4710,4710,4710,4710,0
20241101,202800,4482544665,4710,4710,4710,4710,0
20241101,202700,4482544665,4710,4710,4710,4710,0
20241101,202600,4482544665,4710,4710,4710,4710,0
20241101,202500,4482544665,4710,4710,4710,4710,0
20241101,202400,4482544665,4710,4710,4710,4710,0
20241101,202300,4482544665,4710,4710,4710,4710,0
20241101,202200,4482544665,4710,4710,4710,4710,0
20241101,202100,4482544665,4710,4710,4710,4710,0
20241101,202000,4482544665,4710,4710,4710,4710,0
20241101,201900,4482544665,4710,4710,4710,4710,0
20241101,201800,4482544665,4710,4710,4710,4710,0
20241101,201700,4482544665,4710,4710,4710,4710,0
20241101,201600,4482544665,4710,4710,4710,4710,0
20241101,201500,4482544665,4710,4710,4710,4710,0
20241101,201400,4482544665,4710,4710,4710,4710,33421
20241101,201300,4482544665,4710,4710,4710,4710,0
20241101,201200,4482544665,4710,4710,4710,4710,0
20241101,201100,4482544665,4710,4710,4710,4710,0
20241101,201000,4482544665,4710,4710,4710,4710,0
20241101,200900,4482544665,4710,4710,4710,4710,0
20241101,200800,4482544665,4710,4710,4710,4710,0
20241101,200700,4482544665,4710,4710,4710,4710,0
20241101,200600,4482544665,4710,4710,4710,4710,0
20241101,200500,4482544665,4710,4710,4710,4710,0
20241101,200400,4482544665,4710,4710,4710,4710,0
20241101,200300,4482544665,4710,4710,4710,4710,0
20241101,200200,4482544665,4710,4710,4710,4710,0
20241101,200100,4482544665,4710,4710,4710,4710,0
20241101,200000,4482544665,4710,4710,4710,4710,0
20241101,195900,4482544665,4710,4710,4710,4710,0
20241101,195800,4482544665,4710,4710,4710,4710,0
20241101,195700,4482544665,4710,4710,4710,4710,0
20241101,195600,4482544665,4710,4710,4710,4710,0
20241101,195500,4482544665,4710,4710,4710,4710,0
20241101,195400,4482544665,4710,4710,4710,4710,0
20241101,195300,4482544665,4710,4710,4710,4710,0
20241101,195200,4482544665,4710,4710,4710,4710,0
20241101,195100,4482544665,4710,4710,4710,4710,0
20241101,195000,4482544665,4710,4710,4710,4710,0
20241101,194900,4482544665,4710,4710,4710,4710,0
20241101,194800,4482544665,4710,4710,4710,4710,0
20241101,194700,4482544665,4710,4710,4710,4710,0
20241101,194600,4482544665,4710,4710,4710,4710,0
20241101,194500,4482544665,4710,4710,4710,4710,0
20241101,194400,4482544665,4710,4710,4710,4710,33421
20241101,194300,4482544665,4710,4710,4710,4710,0
20241101,194200,4482544665,4710,4710,4710,4710,0
20241101,194100,4482544665,4710,4710,4710,4710,0
20241101,194000,4482544665,4710,4710,4710,4710,0
20241101,193900,4482544665,4710,4710,4710,4710,0
20241101,193800,4482544665,4710,4710,4710,4710,0
20241101,193700,4482544665,4710,4710,4710,4710,0
20241101,193600,4482544665,4710,4710,4710,4710,0
20241101,193500,4482544665,4710,4710,4710,4710,0
20241101,193400,4482544665,4710,4710,4710,4710,0
20241101,193300,4482544665,4710,4710,4710,4710,0
20241101,193200,4482544665,4710,4710,4710,4710,0
20241101,193100,4482544665,4710,4710,4710,4710,0
20241101,193000,4482544665,4710,4710,4710,4710,0
20241101,192900,4482544665,4710,4710,4710,4710,0
20241101,192800,4482544665,4710,4710,4710,4710,0
20241101,192700,4482544665,4710,4710,4710,4710,0
20241101,192600,4482544665,4710,4710,4710,4710,0
20241101,192500,4482544665,4710,4710,4710,4710,0
20241101,192400,4482544665,4710,4710,4710,4710,0
20241101,192300,4482544665,4710,4710,4710,4710,0
20241101,192200,4482544665,4710,4710,4710,4710,0
20241101,192100,4482544665,4710,4710,4710,4710,0
20241101,192000,4482544665,4710,4710,4710,4710,0
20241101,191900,4482544665,4710,4710,4710,4710,0
20241101,191800,4482544665,4710,4710,4710,4710,0
20241101,191700,4482544665,4710,4710,4710,4710,0
20241101,191600,4482544665,4710,4710,4710,4710,0
20241101,191500,4482544665,4710,4710,4710,4710,0
20241101,191400,4482544665,4710,4710,4710,4710,33421
20241101,191300,4482544665,4710,4710,4710,4710,0
20241101,191200,4482544665,4710,4710,4710,4710,0
20241101,191100,4482544665,4710,4710,4710,4710,0
20241101,191000,4482544665,4710,4710,4710,4710,0
20241101,190900,4482544665,4710,4710,4710,4710,0
20241101,190800,4482544665,4710,4710,4710,4710,0
20241101,190700,4482544665,4710,4710,4710,4710,0
20241101,190600,4482544665,4710,4710,4710,4710,0
20241101,190500,4482544665,4710,4710,4710,4710,0
20241101,190400,4482544665,4710,4710,4710,4710,0
20241101,190300,4482544665,4710,4710,4710,4710,0
20241101,190200,4482544665,4710,4710,4710,4710,0
20241101,190100,4482544665,4710,4710,4710,4710,0
20241101,190000,4482544665,4710,4710,4710,4710,0
20241101,185900,4482544665,4710,4710,4710,4710,0
20241101,185800,4482544665,4710,4710,4710,4710,0
20241101,185700,4482544665,4710,4710,4710,4710,0
20241101,185600,4482544665,4710,4710,4710,4710,0
20241101,185500,4482544665,4710,4710,4710,4710,0
20241101,185400,4482544665,4710,4710,4710,4710,0
20241101,185300,4482544665,4710,4710,4710,4710,0
20241101,185200,4482544665,4710,4710,4710,4710,0
20241101,185100,4482544665,4710,4710,4710,4710,0
20241101,185000,4482544665,4710,4710,4710,4710,0
20241101,184900,4482544665,4710,4710,4710,4710,0
20241101,184800,4482544665,4710,4710,4710,4710,0
20241101,184700,4482544665,4710,4710,4710,4710,0
20241101,184600,4482544665,4710,4710,4710,4710,0
20241101,184500,4482544665,4710,4710,4710,4710,0
20241101,184400,4482544665,4710,4710,4710,4710,33421
20241101,184300,4482544665,4710,4710,4710,4710,0
20241101,184200,4482544665,4710,4710,4710,4710,0
20241101,184100,4482544665,4710,4710,4710,4710,0
20241101,184000,4482544665,4710,4710,4710,4710,0
20241101,183900,4482544665,4710,4710,4710,4710,0
20241101,183800,4482544665,4710,4710,4710,4710,0
20241101,183700,4482544665,4710,4710,4710,4710,0
20241101,183600,4482544665,4710,4710,4710,4710,0
20241101,183500,4482544665,4710,4710,4710,4710,0
20241101,183400,4482544665,4710,4710,4710,4710,0
20241101,183300,4482544665,4710,4710,4710,4710,0
20241101,183200,4482544665,4710,4710,4710,4710,0
20241101,183100,4482544665,4710,4710,4710,4710,0
20241101,183000,4482544665,4710,4710,4710,4710,0
20241101,182900,4482544665,4710,4710,4710,4710,0
20241101,182800,4482544665,4710,4710,4710,4710,0
20241101,182700,4482544665,4710,4710,4710,4710,0
20241101,182600,4482544665,4710,4710,4710,4710,0
20241101,182500,4482544665,4710,4710,4710,4710,0
20241101,182400,4482544665,4710,4710,4710,4710,0
20241101,182300,4482544665,4710,4710,4710,4710,0
20241101,182200,4482544665,4710,4710,4710,4710,0
20241101,182100,4482544665,4710,4710,4710,4710,0
20241101,182000,4482544665,4710,4710,4710,4710,0
20241101,181900,4482544665,4710,4710,4710,4710,0
20241101,181800,4482544665,4710,4710,4710,4710,0
20241101,181700,4482544665,4710,4710,4710,4710,0
20241101,181600,4482544665,4710,4710,4710,4710,0
20241101,181500,4482544665,4710,4710,4710,4710,0
20241101,181400,4482544665,4710,4710,4710,4710,33421
20241101,181300,4482544665,4710,4710,4710,4710,0
20241101,181200,4482544665,4710,4710,4710,4710,0
20241101,181100,4482544665,4710,4710,4710,4710,0
20241101,181000,4482544665,4710,4710,4710,4710,0
20241101,180900,4482544665,4710,4710,4710,4710,0
20241101,180800,4482544665,4710,4710,4710,4710,0
20241101,180700,4482544665,4710,4710,4710,4710,0
20241101,180600,4482544665,4710,4710,4710,4710,0
20241101,180500,4482544665,4710,4710,4710,4710,0
20241101,180400,4482544665,4710,4710,4710,4710,0
20241101,180300,4482544665,4710,4710,4710,4710,0
20241101,180200,4482544665,4710,4710,4710,4710,0
20241101,180100,4482544665,4710,4710,4710,4710,0
20241101,180000,4482544665,4710,4710,4710,4710,0
20241101,175900,4482544665,4710,4710,4710,4710,0
20241101,175800,4482544665,4710,4710,4710,4710,0
20241101,175700,4482544665,4710,4710,4710,4710,0
20241101,175600,4482544665,4710,4710,4710,4710,0
20241101,175500,4482544665,4710,4710,4710,4710,0
20241101,175400,4482544665,4710,4710,4710,4710,0
20241101,175300,4482544665,4710,4710,4710,4710,0
20241101,175200,4482544665,4710,4710,4710,4710,0
20241101,175100,4482544665,4710,4710,4710,4710,0
20241101,175000,4482544665,4710,4710,4710,4710,0
20241101,174900,4482544665,4710,4710,4710,4710,0
20241101,174800,4482544665,4710,4710,4710,4710,0
20241101,174700,4482544665,4710,4710,4710,4710,0
20241101,174600,4482544665,4710,4710,4710,4710,0
20241101,174500,4482544665,4710,4710,4710,4710,0
20241101,174400,4482544665,4710,4710,4710,4710,33421
20241101,174300,4482544665,4710,4710,4710,4710,0
20241101,174200,4482544665,4710,4710,4710,4710,0
20241101,174100,4482544665,4710,4710,4710,4710,0
20241101,174000,4482544665,4710,4710,4710,4710,0
20241101,173900,4482544665,4710,4710,4710,4710,0
20241101,173800,4482544665,4710,4710,4710,4710,0
20241101,173700,4482544665,4710,4710,4710,4710,0
20241101,173600,4482544665,4710,4710,4710,4710,0
20241101,173500,4482544665,4710,4710,4710,4710,0
20241101,173400,4482544665,4710,4710,4710,4710,0
20241101,173300,4482544665,4710,4710,4710,4710,0
20241101,173200,4482544665,4710,4710,4710,4710,0
20241101,173100,4482544665,4710,4710,4710,4710,0
20241101,173000,4482544665,4710,4710,4710,4710,0
20241101,172900,4482544665,4710,4710,4710,4710,0
20241101,172800,4482544665,4710,4710,4710,4710,0
20241101,172700,4482544665,4710,4710,4710,4710,0
20241101,172600,4482544665,4710,4710,4710,4710,0
20241101,172500,4482544665,4710,4710,4710,4710,0
20241101,172400,4482544665,4710,4710,4710,4710,0
20241101,172300,4482544665,4710,4710,4710,4710,0
20241101,172200,4482544665,4710,4710,4710,4710,0
20241101,172100,4482544665,4710,4710,4710,4710,0
20241101,172000,4482544665,4710,4710,4710,4710,0
20241101,171900,4482544665,4710,4710,4710,4710,0
20241101,171800,4482544665,4710,4710,4710,4710,0
20241101,171700,4482544665,4710,4710,4710,4710,0
20241101,171600,4482544665,4710,4710,4710,4710,0
20241101,171500,4482544665,4710,4710,4710,4710,0
20241101,171400,4482544665,4710,4710,4710,4710,33421
20241101,171300,4482544665,4710,4710,4710,4710,0
20241101,171200,4482544665,4710,4710,4710,4710,0
20241101,171100,4482544665,4710,4710,4710,4710,0
20241101,171000,4482544665,4710,4710,4710,4710,0
20241101,170900,4482544665,4710,4710,4710,4710,0
20241101,170800,4482544665,4710,4710,4710,4710,0
20241101,170700,4482544665,4710,4710,4710,4710,0
20241101,170600,4482544665,4710,4710,4710,4710,0
20241101,170500,4482544665,4710,4710,4710,4710,0
20241101,170400,4482544665,4710,4710,4710,4710,0
20241101,170300,4482544665,4710,4710,4710,4710,0
20241101,170200,4482544665,4710,4710,4710,4710,0
20241101,170100,4482544665,4710,4710,4710,4710,0
20241101,170000,4482544665,4710,4710,4710,4710,0
20241101,165900,4482544665,4710,4710,4710,4710,0
20241101,165800,4482544665,4710,4710,4710,4710,0
20241101,165700,4482544665,4710,4710,4710,4710,0
20241101,165600,4482544665,4710,4710,4710,4710,0
20241101,165500,4482544665,4710,4710,4710,4710,0
20241101,165400,4482544665,4710,4710,4710,4710,0
20241101,165300,4482544665,4710,4710,4710,4710,0
20241101,165200,4482544665,4710,4710,4710,4710,0
20241101,165100,4482544665,4710,4710,4710,4710,0
20241101,165000,4482544665,4710,4710,4710,4710,0
20241101,164900,4482544665,4710,4710,4710,4710,0
20241101,164800,4482544665,4710,4710,4710,4710,0
20241101,164700,4482544665,4710,4710,4710,4710,0
20241101,164600,4482544665,4710,4710,4710,4710,0
20241101,164500,4482544665,4710,4710,4710,4710,0
20241101,164400,4482544665,4710,4710,4710,4710,33421
20241101,164300,4482544665,4710,4710,4710,4710,0
20241101,164200,4482544665,4710,4710,4710,4710,0
20241101,164100,4482544665,4710,4710,4710,4710,0
20241101,164000,4482544665,4710,4710,4710,4710,0
20241101,163900,4482544665,4710,4710,4710,4710,0
20241101,163800,4482544665,4710,4710,4710,4710,0
20241101,163700,4482544665,4710,4710,4710,4710,0
20241101,163600,4482544665,4710,4710,4710,4710,0
20241101,163500,4482544665,4710,4710,4710,4710,0
20241101,163400,4482544665,4710,4710,4710,4710,0
20241101,163300,4482544665,4710,4710,4710,4710,0
20241101,163200,4482544665,4710,4710,4710,4710,0
20241101,163100,4482544665,4710,4710,4710,4710,0
20241101,163000,4482544665,4710,4710,4710,4710,0
20241101,162900,4482544665,4710,4710,4710,4710,0
20241101,162800,4482544665,4710,4710,4710,4710,0
20241101,162700,4482544665,4710,4710,4710,4710,0
20241101,162600,4482544665,4710,4710,4710,4710,0
20241101,162500,4482544665,4710,4710,4710,4710,0
20241101,162400,4482544665,4710,4710,4710,4710,0
20241101,162300,4482544665,4710,4710,4710,4710,0
20241101,162200,4482544665,4710,4710,4710,4710,0
20241101,162100,4482544665,4710,4710,4710,4710,0
20241101,162000,4482544665,4710,4710,4710,4710,0
20241101,161900,4482544665,4710,4710,4710,4710,0
20241101,161800,4482544665,4710,4710,4710,4710,0
20241101,161700,4482544665,4710,4710,4710,4710,0
20241101,161600,4482544665,4710,4710,4710,4710,0
20241101,161500,4482544665,4710,4710,4710,4710,0
20241101,161400,4482544665,4710,4710,4710,4710,33421
20241101,161300,4482544665,4710,4710,4710,4710,0
20241101,161200,4482544665,4710,4710,4710,4710,0
20241101,161100,4482544665,4710,4710,4710,4710,0
20241101,161000,4482544665,4710,4710,4710,4710,0
20241101,160900,4482544665,4710,4710,4710,4710,0
20241101,160800,4482544665,4710,4710,4710,4710,0
20241101,160700,4482544665,4710,4710,4710,4710,0
20241101,160600,4482544665,4710,4710,4710,4710,0
20241101,160500,4482544665,4710,4710,4710,4710,0
20241101,160400,4482544665,4710,4710,4710,4710,0
20241101,160300,4482544665,4710,4710,4710,4710,0
20241101,160200,4482544665,4710,4710,4710,4710,0
20241101,160100,4482544665,4710,4710,4710,4710,0
20241101,160000,4482544665,4710,4710,4710,4710,0
20241101,155900,4482544665,4710,4710,4710,4710,0
20241101,155800,4482544665,4710,4710,4710,4710,0
20241101,155700,4482544665,4710,4710,4710,4710,0
20241101,155600,4482544665,4710,4710,4710,4710,0
20241101,155500,4482544665,4710,4710,4710,4710,0
20241101,155400,4482544665,4710,4710,4710,4710,0
20241101,155300,4482544665,4710,4710,4710,4710,0
20241101,155200,4482544665,4710,4710,4710,4710,0
20241101,155100,4482544665,4710,4710,4710,4710,0
20241101,155000,4482544665,4710,4710,4710,4710,0
20241101,154900,4482544665,4710,4710,4710,4710,0
20241101,154800,4482544665,4710,4710,4710,4710,0
20241101,154700,4482544665,4710,4710,4710,4710,0
20241101,154600,4482544665,4710,4710,4710,4710,0
20241101,154500,4482544665,4710,4710,4710,4710,0
20241101,154400,4482544665,4710,4710,4710,4710,33421
20241101,154300,4482544665,4710,4710,4710,4710,0
20241101,154200,4482544665,4710,4710,4710,4710,0
20241101,154100,4482544665,4710,4710,4710,4710,0
20241101,154000,4482544665,4710,4710,4710,4710,0
20241101,153900,4482544665,4710,4710,4710,4710,0
20241101,153800,4482544665,4710,4710,4710,4710,0
20241101,153700,4482544665,4710,4710,4710,4710,0
20241101,153600,4482544665,4710,4710,4710,4710,0
20241101,153500,4482544665,4710,4710,4710,4710,0
20241101,153400,4482544665,4710,4710,4710,4710,0
20241101,153300,4482544665,4710,4710,4710,4710,0
20241101,153200,4482544665,4710,4710,4710,4710,0
20241101,153100,4482544665,4710,4710,4710,4710,0
20241101,153000,4482544665,4710,4710,4710,4710,33421
20241101,152900,4325131755,4790,4790,4790,4790,0
20241101,152800,4325131755,4790,4790,4790,4790,0
20241101,152700,4325131755,4790,4790,4790,4790,0
20241101,152600,4325131755,4790,4790,4790,4790,0
20241101,152500,4325131755,4790,4790,4790,4790,0
20241101,152400,4325131755,4790,4790,4790,4790,0
20241101,152300,4325131755,4790,4790,4790,4790,0
20241101,152200,4325131755,4790,4790,4790,4790,0
20241101,152100,4325131755,4790,4790,4790,4790,0
20241101,152000,4325131755,4790,4790,4790,4790,0
20241101,151900,4325131755,4790,4760,4795,4760,7606
20241101,151800,4288777190,4770,4770,4775,4755,3330
20241101,151700,4272899600,4770,4775,4775,4750,12609
20241101,151600,4212940960,4775,4775,4780,4770,4462
20241101,151500,4191646315,4780,4775,4780,4770,3471
20241101,151400,4175078150,4775,4770,4775,4770,3660
20241101,151300,4157609690,4775,4770,4775,4770,2482
20241101,151200,4145769820,4770,4785,4785,4770,3039
20241101,151100,4131266455,4775,4785,4785,4770,6922
20241101,151000,4098207025,4785,4780,4790,4780,1251
20241101,150900,4092221210,4785,4790,4790,4780,3193
20241101,150800,4076946920,4785,4780,4795,4765,4705
20241101,150700,4054438510,4790,4790,4800,4750,24054
20241101,150600,3939742275,4795,4790,4795,4785,3034
20241101,150500,3925208415,4790,4790,4795,4785,5398
20241101,150400,3899362550,4785,4795,4795,4785,5756
20241101,150300,3871813550,4795,4800,4800,4785,2204
20241101,150200,3861245530,4800,4790,4800,4790,8228
20241101,150100,3821832330,4790,4805,4805,4790,4546
20241101,150000,3800021330,4805,4815,4815,4805,1859
20241101,145900,3791081485,4810,4810,4820,4810,3331
20241101,145800,3775044675,4810,4820,4820,4810,10023
20241101,145700,3726804990,4820,4815,4820,4810,174
20241101,145600,3725968030,4810,4800,4810,4795,1712
20241101,145500,3717743430,4795,4805,4805,4775,23383
20241101,145400,3605788750,4800,4805,4805,4800,5007
20241101,145300,3581737970,4805,4825,4825,4805,6533
20241101,145200,3550289485,4835,4830,4835,4820,1670
20241101,145100,3542236255,4840,4825,4840,4825,305
20241101,145000,3540764555,4825,4835,4840,4825,420
20241101,144900,3538735275,4835,4840,4840,4835,564
20241101,144800,3536008220,4840,4840,4840,4835,423
20241101,144700,3533962490,4840,4840,4845,4840,9284
20241101,144600,3489026665,4845,4835,4845,4830,1580
20241101,144500,3481381605,4830,4810,4830,4810,9142
20241101,144400,3437310165,4810,4820,4820,4810,4813
20241101,144300,3414134315,4820,4820,4825,4820,344
20241101,144200,3412476150,4825,4820,4825,4820,748
20241101,144100,3408870740,4820,4830,4830,4820,3088
20241101,144000,3393983140,4825,4825,4830,4825,186
20241101,143900,3393085645,4825,4825,4825,4825,1
20241101,143800,3393080820,4835,4825,4835,4825,572
20241101,143700,3390320860,4825,4820,4825,4820,207
20241101,143600,3389323115,4820,4820,4820,4820,668
20241101,143500,3386103355,4820,4840,4840,4820,170
20241101,143400,3385281155,4845,4845,4845,4845,5
20241101,143300,3385256930,4845,4840,4845,4815,9004
20241101,143200,3341780775,4840,4845,4845,4840,873
20241101,143100,3337551225,4840,4845,4845,4840,45
20241101,143000,3337333390,4845,4850,4850,4845,28
20241101,142900,3337197725,4850,4850,4850,4850,154
20241101,142800,3336450825,4840,4840,4840,4840,209
20241101,142700,3335439265,4840,4845,4850,4840,1563
20241101,142600,3327868525,4845,4845,4845,4845,28
20241101,142500,3327732865,4840,4840,4840,4840,72
20241101,142400,3327384385,4835,4835,4835,4835,223
20241101,142300,3326306180,4840,4835,4840,4835,2258
20241101,142200,3315381425,4835,4835,4835,4835,501
20241101,142100,3312959090,4840,4840,4840,4835,685
20241101,142000,3309646870,4835,4840,4840,4835,123
20241101,141900,3309052095,4835,4835,4835,4830,690
20241101,141800,3305716950,4835,4825,4835,4825,607
20241101,141700,3302788125,4830,4825,4830,4825,1346
20241101,141600,3296287170,4825,4825,4825,4825,312
20241101,141500,3294781770,4820,4825,4825,4815,4169
20241101,141400,3274684615,4825,4820,4825,4820,2071
20241101,141300,3264702390,4825,4820,4825,4820,6
20241101,141200,3264673450,4830,4830,4830,4815,1361
20241101,141100,3258105000,4830,4825,4830,4820,3096
20241101,141000,3243181285,4835,4835,4835,4830,13
20241101,140900,3243118480,4835,4835,4835,4825,2031
20241101,140800,3233318570,4835,4830,4840,4830,309
20241101,140700,3231824065,4830,4825,4840,4825,213
20241101,140600,3230795530,4820,4820,4825,4820,1017
20241101,140500,3225890300,4820,4825,4825,4815,1720
20241101,140400,3217599895,4825,4815,4825,4815,1815
20241101,140300,3208860120,4815,4815,4815,4815,21
20241101,140200,3208759005,4815,4815,4820,4815,47
20241101,140100,3208532680,4810,4825,4825,4810,1965
20241101,140000,3199068880,4825,4830,4830,4820,32
20241101,135900,3198914560,4830,4830,4830,4815,10
20241101,135800,3198866290,4830,4830,4830,4815,102
20241101,135700,3198374960,4830,4830,4830,4830,30
20241101,135600,3198230060,4830,4825,4830,4815,255
20241101,135500,3197002065,4830,4830,4830,4830,0
20241101,135400,3197002065,4830,4810,4830,4810,507
20241101,135300,3194557395,4810,4810,4810,4810,2455
20241101,135200,3182748845,4810,4825,4825,4810,565
20241101,135100,3180029100,4825,4825,4830,4825,78
20241101,135000,3179652685,4825,4820,4825,4820,77
20241101,134900,3179281210,4830,4810,4830,4810,1080
20241101,134800,3174074825,4810,4810,4810,4810,181
20241101,134700,3173204215,4820,4795,4820,4795,1777
20241101,134600,3164669735,4800,4810,4810,4800,9111
20241101,134500,3120925440,4805,4815,4815,4805,8025
20241101,134400,3082344745,4815,4820,4830,4815,645
20241101,134300,3079235675,4830,4820,4830,4820,168
20241101,134200,3078424915,4820,4815,4820,4815,285
20241101,134100,3077052460,4820,4825,4825,4820,3203
20241101,134000,3061607025,4830,4845,4845,4830,4703
20241101,133900,3038856065,4850,4855,4855,4850,1098
20241101,133800,3033530540,4855,4860,4860,4855,200
20241101,133700,3032559535,4855,4855,4860,4850,416
20241101,133600,3030539850,4865,4860,4865,4850,65
20241101,133500,3030224165,4860,4860,4860,4860,1
20241101,133400,3030219305,4850,4850,4850,4850,305
20241101,133300,3028740055,4855,4855,4855,4855,724
20241101,133200,3025225035,4855,4860,4870,4855,161
20241101,133100,3024442580,4870,4855,4870,4855,81
20241101,133000,3024048125,4855,4850,4865,4850,513
20241101,132900,3021553905,4850,4845,4850,4845,36
20241101,132800,3021379470,4845,4850,4860,4845,10665
20241101,132700,2969698315,4840,4860,4860,4840,2106
20241101,132600,2959499750,4860,4845,4860,4845,3021
20241101,132500,2944862900,4845,4850,4850,4845,2213
20241101,132400,2934130330,4850,4860,4860,4850,2428
20241101,132300,2922351275,4850,4855,4855,4850,34
20241101,132200,2922186245,4855,4855,4855,4855,188
20241101,132100,2921273505,4860,4860,4860,4855,324
20241101,132000,2919700465,4855,4860,4860,4855,250
20241101,131900,2918485715,4855,4855,4855,4855,0
20241101,131800,2918485715,4855,4855,4855,4855,418
20241101,131700,2916456325,4855,4870,4870,4855,3
20241101,131600,2916441745,4855,4855,4855,4855,665
20241101,131500,2913213170,4855,4865,4865,4855,1366
20241101,131400,2906575810,4865,4875,4875,4865,209
20241101,131300,2905557990,4875,4875,4875,4875,0
20241101,131200,2905557990,4875,4870,4875,4870,134
20241101,131100,2904905405,4870,4870,4870,4870,47
20241101,131000,2904676515,4870,4870,4870,4870,322
20241101,130900,2903108375,4860,4870,4870,4860,923
20241101,130800,2898614965,4870,4875,4875,4870,500
20241101,130700,2896179445,4880,4880,4880,4880,5
20241101,130600,2896155045,4880,4880,4880,4880,0
20241101,130500,2896155045,4880,4880,4880,4880,7
20241101,130400,2896120885,4875,4875,4875,4875,19
20241101,130300,2896028260,4875,4875,4875,4875,121
20241101,130200,2895438385,4875,4875,4875,4875,26
20241101,130100,2895311635,4875,4880,4880,4875,63
20241101,130000,2895004500,4880,4880,4880,4880,15
20241101,125900,2894931300,4875,4875,4875,4875,20
20241101,125800,2894833800,4875,4880,4880,4875,555
20241101,125700,2892125450,4885,4885,4885,4885,61
20241101,125600,2891827465,4885,4880,4885,4880,101
20241101,125500,2891334580,4885,4880,4890,4880,225
20241101,125400,2890234415,4865,4865,4865,4865,0
20241101,125300,2890234415,4865,4880,4880,4865,22
20241101,125200,2890127370,4865,4875,4875,4865,2716
20241101,125100,2876913130,4870,4870,4870,4870,517
20241101,125000,2874395340,4850,4870,4870,4850,2515
20241101,124900,2862188635,4860,4865,4865,4860,10
20241101,124800,2862140030,4860,4875,4875,4860,2265
20241101,124700,2851124485,4870,4880,4880,4870,805
20241101,124600,2847203220,4890,4890,4890,4890,0
20241101,124500,2847203220,4890,4875,4890,4875,379
20241101,124400,2845353915,4875,4875,4875,4875,193
20241101,124300,2844413040,4890,4890,4890,4890,21
20241101,124200,2844310350,4875,4875,4875,4875,15
20241101,124100,2844237225,4875,4880,4890,4870,271
20241101,124000,2842915365,4890,4880,4890,4880,198
20241101,123900,2841948380,4880,4870,4880,4870,29
20241101,123800,2841807040,4860,4860,4860,4860,0
20241101,123700,2841807040,4860,4860,4860,4860,0
20241101,123600,2841807040,4860,4865,4865,4860,598
20241101,123500,2838900755,4860,4860,4860,4860,40
20241101,123400,2838706355,4855,4860,4860,4855,532
20241101,123300,2836123475,4855,4860,4860,4855,734
20241101,123200,2832556310,4860,4870,4870,4860,333
20241101,123100,2830936495,4860,4865,4865,4860,254
20241101,123000,2829701910,4865,4865,4865,4860,68
20241101,122900,2829371225,4860,4860,4860,4860,855
20241101,122800,2825215925,4865,4885,4885,4865,1615
20241101,122700,2817342310,4890,4900,4900,4890,61
20241101,122600,2817043915,4900,4900,4900,4900,5
20241101,122500,2817019415,4900,4900,4900,4900,7
20241101,122400,2816985115,4900,4885,4900,4880,761
20241101,122300,2813268685,4880,4910,4915,4880,5005
20241101,122200,2788745900,4885,4910,4910,4885,3844
20241101,122100,2769959275,4915,4910,4915,4910,7
20241101,122000,2769924895,4900,4905,4905,4900,150
20241101,121900,2769189645,4900,4915,4915,4900,663
20241101,121800,2765939415,4910,4920,4920,4910,3584
20241101,121700,2748326255,4930,4930,4930,4930,6
20241101,121600,2748296675,4930,4925,4930,4925,9
20241101,121500,2748252345,4930,4935,4935,4930,12
20241101,121400,2748193135,4920,4920,4920,4920,158
20241101,121300,2747415775,4920,4925,4925,4920,222
20241101,121200,2746323260,4920,4930,4930,4920,1100
20241101,121100,2740906250,4940,4940,4940,4940,50
20241101,121000,2740659250,4940,4940,4940,4940,2
20241101,120900,2740649370,4930,4930,4930,4930,876
20241101,120800,2736330690,4950,4950,4950,4925,508
20241101,120700,2733818560,4950,4940,4950,4940,65
20241101,120600,2733497050,4940,4940,4955,4920,2862
20241101,120500,2719360790,4940,4940,4940,4940,15
20241101,120400,2719286690,4945,4935,4945,4935,338
20241101,120300,2717617305,4935,4935,4940,4935,460
20241101,120200,2715347105,4935,4935,4935,4935,20
20241101,120100,2715248405,4935,4930,4935,4925,217
20241101,120000,2714178585,4930,4930,4930,4930,11
20241101,115900,2714124355,4930,4925,4930,4925,6
20241101,115800,2714094795,4930,4930,4930,4930,826
20241101,115700,2710022615,4930,4930,4935,4930,331
20241101,115600,2708390780,4935,4930,4935,4930,30
20241101,115500,2708242845,4930,4935,4940,4930,589
20241101,115400,2705334030,4935,4920,4935,4920,1495
20241101,115300,2697956970,4925,4930,4930,4920,192
20241101,115200,2697011545,4930,4930,4930,4930,55
20241101,115100,2696740395,4930,4930,4930,4930,27
20241101,115000,2696607285,4925,4920,4925,4920,2244
20241101,114900,2685566790,4920,4930,4930,4920,154
20241101,114800,2684807660,4910,4910,4930,4910,788
20241101,114700,2680926310,4910,4910,4920,4910,27
20241101,114600,2680793690,4910,4915,4915,4910,78
20241101,114500,2680410475,4915,4915,4920,4915,7
20241101,114400,2680376065,4915,4915,4920,4915,5
20241101,114300,2680351485,4920,4925,4925,4920,7
20241101,114200,2680317030,4930,4930,4930,4930,856
20241101,114100,2676096950,4930,4905,4930,4905,859
20241101,114000,2671881660,4905,4915,4915,4905,246
20241101,113900,2670675010,4905,4925,4925,4905,1173
20241101,113800,2664912290,4925,4935,4935,4920,1595
20241101,113700,2657061595,4935,4935,4935,4930,296
20241101,113600,2655602295,4935,4930,4935,4930,256
20241101,113500,2654339715,4930,4925,4930,4925,333
20241101,113400,2652698485,4925,4915,4930,4915,368
20241101,113300,2650887375,4915,4920,4920,4915,242
20241101,113200,2649697795,4920,4930,4935,4920,1059
20241101,113100,2644484090,4935,4930,4935,4930,213
20241101,113000,2643433990,4920,4920,4935,4920,1718
20241101,112900,2634975870,4920,4925,4925,4920,158
20241101,112800,2634197740,4920,4920,4920,4910,335
20241101,112700,2632551330,4920,4915,4925,4910,1075
20241101,112600,2627265360,4910,4915,4930,4910,1660
20241101,112500,2619101835,4915,4915,4915,4915,346
20241101,112400,2617401245,4915,4895,4915,4895,934
20241101,112300,2612816685,4895,4895,4895,4895,460
20241101,112200,2610564985,4895,4910,4910,4895,428
20241101,112100,2608469590,4910,4890,4910,4890,205
20241101,112000,2607467100,4890,4900,4910,4890,4208
20241101,111900,2586816690,4900,4895,4905,4895,120
20241101,111800,2586228875,4885,4895,4895,4885,148
20241101,111700,2585504775,4895,4900,4900,4895,129
20241101,111600,2584872695,4900,4890,4900,4885,623
20241101,111500,2581825045,4890,4885,4890,4885,275
20241101,111400,2580480960,4880,4885,4885,4875,211
20241101,111300,2579451200,4890,4880,4895,4850,936
20241101,111200,2574892515,4870,4880,4880,4870,404
20241101,111100,2572923395,4885,4885,4885,4885,8
20241101,111000,2572884315,4885,4880,4885,4880,25
20241101,110900,2572762205,4870,4865,4870,4865,209
20241101,110800,2571745145,4855,4860,4860,4855,370
20241101,110700,2569947045,4860,4870,4870,4860,490
20241101,110600,2567565495,4870,4885,4885,4865,5358
20241101,110500,2541472965,4870,4880,4895,4870,3469
20241101,110400,2524550480,4890,4880,4905,4880,7959
20241101,110300,2485583850,4875,4850,4880,4850,1724
20241101,110200,2477199215,4860,4860,4860,4860,18
20241101,110100,2477111735,4860,4850,4860,4840,647
20241101,110000,2473976545,4850,4865,4865,4850,311
20241101,105900,2472466530,4865,4865,4870,4850,618
20241101,105800,2469462560,4870,4845,4870,4845,1529
20241101,105700,2462024335,4855,4860,4860,4840,2491
20241101,105600,2449959735,4860,4860,4860,4860,31
20241101,105500,2449809075,4860,4840,4865,4840,18
20241101,105400,2449721610,4840,4850,4850,4840,230
20241101,105300,2448607285,4845,4865,4865,4845,109
20241101,105200,2448079110,4845,4865,4865,4845,211
20241101,105100,2447056795,4840,4855,4865,4840,1913
20241101,105000,2437784565,4870,4860,4870,4850,796
20241101,104900,2433918160,4860,4855,4860,4855,1348
20241101,104800,2427368660,4855,4850,4855,4850,869
20241101,104700,2423152190,4850,4850,4850,4845,607
20241101,104600,2420208630,4850,4840,4850,4840,596
20241101,104500,2417319120,4840,4840,4850,4840,3789
20241101,104400,2398968650,4840,4830,4840,4830,2189
20241101,104300,2388382860,4830,4820,4835,4820,1576
20241101,104200,2380781495,4830,4825,4830,4820,8673
20241101,104100,2338935565,4820,4830,4830,4820,121
20241101,104000,2338351815,4830,4830,4830,4830,1
20241101,103900,2338346985,4815,4840,4840,4815,1337
20241101,103800,2331891270,4840,4825,4840,4820,751
20241101,103700,2328268765,4825,4840,4850,4820,1141
20241101,103600,2322764260,4835,4835,4835,4820,321
20241101,103500,2321213455,4835,4815,4835,4815,1550
20241101,103400,2313747445,4810,4830,4830,4810,2346
20241101,103300,2302453845,4830,4830,4830,4825,448
20241101,103200,2300291125,4830,4845,4845,4830,1378
20241101,103100,2293622240,4845,4850,4850,4840,192
20241101,103000,2292692140,4850,4840,4850,4840,1088
20241101,102900,2287426020,4840,4840,4855,4830,1400
20241101,102800,2280649570,4840,4840,4840,4840,244
20241101,102700,2279468610,4840,4840,4840,4840,174
20241101,102600,2278626450,4840,4840,4845,4840,128
20241101,102500,2278006825,4830,4840,4840,4830,986
20241101,102400,2273236010,4840,4855,4855,4840,1033
20241101,102300,2268224575,4855,4860,4860,4845,969
20241101,102200,2263523970,4860,4855,4870,4855,1776
20241101,102100,2254893860,4855,4820,4865,4820,15134
20241101,102000,2181705295,4805,4805,4815,4805,998
20241101,101900,2176909895,4800,4800,4805,4800,1217
20241101,101800,2171068280,4800,4815,4830,4800,3656
20241101,101700,2153517735,4820,4795,4835,4780,13174
20241101,101600,2090107870,4770,4800,4805,4745,19693
20241101,101500,1996166625,4805,4810,4820,4790,6777
20241101,101400,1963638795,4800,4790,4815,4790,5856
20241101,101300,1935531395,4790,4785,4815,4770,8819
20241101,101200,1893199215,4810,4875,4875,4750,45092
20241101,101100,1675950005,4875,4895,4895,4870,7326
20241101,101000,1640210695,4895,4880,4895,4880,1146
20241101,100900,1634616900,4880,4880,4890,4875,4079
20241101,100800,1614724000,4880,4880,4890,4875,930
20241101,100700,1610186810,4880,4895,4895,4880,4939
20241101,100600,1586052525,4905,4910,4910,4880,2008
20241101,100500,1576238050,4910,4890,4910,4885,920
20241101,100400,1571738225,4890,4895,4895,4890,460
20241101,100300,1569488815,4925,4900,4935,4885,2326
20241101,100200,1558119915,4900,4890,4900,4890,1493
20241101,100100,1550819125,4890,4905,4905,4890,1140
20241101,100000,1545240910,4905,4890,4905,4890,1261
20241101,095900,1539069470,4900,4905,4915,4880,7315
20241101,095800,1503294100,4905,4915,4915,4905,102
20241101,095700,1502793780,4905,4920,4920,4900,24181
20241101,095600,1384134375,4920,4925,4940,4920,4059
20241101,095500,1364160175,4925,4950,4950,4925,2921
20241101,095400,1349768630,4935,4950,4950,4935,1235
20241101,095300,1343670955,4950,4940,4950,4940,1904
20241101,095200,1334264635,4935,4930,4935,4930,806
20241101,095100,1330290900,4955,4930,4955,4930,4770
20241101,095000,1306726120,4930,4950,4950,4930,663
20241101,094900,1303449755,4950,4950,4950,4950,256
20241101,094800,1302182555,4950,4940,4950,4940,704
20241101,094700,1298699340,4945,4940,4945,4940,2439
20241101,094600,1286645165,4940,4935,4940,4920,971
20241101,094500,1281865810,4930,4920,4930,4915,490
20241101,094400,1279456160,4920,4920,4925,4920,209
20241101,094300,1278427665,4920,4915,4920,4915,2769
20241101,094200,1264818025,4915,4930,4930,4915,4889
20241101,094100,1240772290,4925,4930,4930,4925,1234
20241101,094000,1234690840,4930,4945,4945,4930,148
20241101,093900,1233961170,4945,4925,4945,4925,249
20241101,093800,1232734745,4920,4940,4945,4920,4841
20241101,093700,1208810485,4940,4910,4940,4905,13394
20241101,093600,1142969610,4910,4945,4945,4910,13475
20241101,093500,1076555740,4945,4955,4955,4945,2044
20241101,093400,1066441050,4955,4965,4970,4955,3418
20241101,093300,1049486560,4970,4965,4970,4965,2408
20241101,093200,1037522675,4965,4965,4965,4960,1068
20241101,093100,1032221990,4960,4955,4960,4955,498
20241101,093000,1029753005,4955,4955,4955,4955,105
20241101,092900,1029232730,4950,4950,4960,4950,636
20241101,092800,1026079505,4960,4950,4960,4945,2991
20241101,092700,1011267685,4955,4945,4955,4945,803
20241101,092600,1007290175,4945,4940,4950,4940,2639
20241101,092500,994248405,4945,4950,4950,4940,1935
20241101,092400,984684080,4950,4960,4970,4945,2980
20241101,092300,969937075,4950,4975,4990,4950,13390
20241101,092200,903418050,4970,4975,4985,4970,4497
20241101,092100,881051265,4975,4990,4990,4975,3841
20241101,092000,861911090,4990,5000,5000,4990,757
20241101,091900,858131850,5000,4995,5010,4990,4125
20241101,091800,837538755,4995,5010,5020,4995,6572
20241101,091700,804650985,5010,5010,5020,5000,3521
20241101,091600,787016245,5000,5000,5010,5000,3016
20241101,091500,771923285,5000,4990,5000,4990,6638
20241101,091400,738770955,4990,4980,4990,4980,2896
20241101,091300,724331855,4975,4980,4985,4975,1971
20241101,091200,714521230,4985,4975,4995,4970,3374
20241101,091100,697707730,4975,4950,4980,4950,8894
20241101,091000,653520730,4960,4980,4980,4950,2164
20241101,090900,642787160,4960,4945,4980,4945,5656
20241101,090800,614721885,4940,4960,4965,4940,4708
20241101,090700,591425445,4960,4965,4965,4945,705
20241101,090600,587928125,4965,4930,4965,4930,5828
20241101,090500,559153820,4930,4955,4960,4930,2357
20241101,090400,547510610,4960,4945,4970,4935,15059
20241101,090300,472829355,4950,4920,4950,4905,8210
20241101,090200,432373145,4920,4885,4950,4860,21094
20241101,090100,329147235,4875,4895,4925,4850,20961
20241101,090000,226739155,4895,4865,4915,4850,46390