stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,211500,3532369200,4850,4850,4850,4850,16530
20241104,211400,3532369200,4850,4850,4850,4850,0
20241104,211300,3532369200,4850,4850,4850,4850,0
20241104,211200,3532369200,4850,4850,4850,4850,0
20241104,211100,3532369200,4850,4850,4850,4850,0
20241104,211000,3532369200,4850,4850,4850,4850,0
20241104,210900,3532369200,4850,4850,4850,4850,0
20241104,210800,3532369200,4850,4850,4850,4850,0
20241104,210700,3532369200,4850,4850,4850,4850,0
20241104,210600,3532369200,4850,4850,4850,4850,0
20241104,210500,3532369200,4850,4850,4850,4850,0
20241104,210400,3532369200,4850,4850,4850,4850,0
20241104,210300,3532369200,4850,4850,4850,4850,0
20241104,210200,3532369200,4850,4850,4850,4850,0
20241104,210100,3532369200,4850,4850,4850,4850,0
20241104,210000,3532369200,4850,4850,4850,4850,0
20241104,205900,3532369200,4850,4850,4850,4850,0
20241104,205800,3532369200,4850,4850,4850,4850,0
20241104,205700,3532369200,4850,4850,4850,4850,0
20241104,205600,3532369200,4850,4850,4850,4850,0
20241104,205500,3532369200,4850,4850,4850,4850,0
20241104,205400,3532369200,4850,4850,4850,4850,0
20241104,205300,3532369200,4850,4850,4850,4850,0
20241104,205200,3532369200,4850,4850,4850,4850,0
20241104,205100,3532369200,4850,4850,4850,4850,0
20241104,205000,3532369200,4850,4850,4850,4850,0
20241104,204900,3532369200,4850,4850,4850,4850,0
20241104,204800,3532369200,4850,4850,4850,4850,0
20241104,204700,3532369200,4850,4850,4850,4850,0
20241104,204600,3532369200,4850,4850,4850,4850,0
20241104,204500,3532369200,4850,4850,4850,4850,16530
20241104,204400,3532369200,4850,4850,4850,4850,0
20241104,204300,3532369200,4850,4850,4850,4850,0
20241104,204200,3532369200,4850,4850,4850,4850,0
20241104,204100,3532369200,4850,4850,4850,4850,0
20241104,204000,3532369200,4850,4850,4850,4850,0
20241104,203900,3532369200,4850,4850,4850,4850,0
20241104,203800,3532369200,4850,4850,4850,4850,0
20241104,203700,3532369200,4850,4850,4850,4850,0
20241104,203600,3532369200,4850,4850,4850,4850,0
20241104,203500,3532369200,4850,4850,4850,4850,0
20241104,203400,3532369200,4850,4850,4850,4850,0
20241104,203300,3532369200,4850,4850,4850,4850,0
20241104,203200,3532369200,4850,4850,4850,4850,0
20241104,203100,3532369200,4850,4850,4850,4850,0
20241104,203000,3532369200,4850,4850,4850,4850,0
20241104,202900,3532369200,4850,4850,4850,4850,0
20241104,202800,3532369200,4850,4850,4850,4850,0
20241104,202700,3532369200,4850,4850,4850,4850,0
20241104,202600,3532369200,4850,4850,4850,4850,0
20241104,202500,3532369200,4850,4850,4850,4850,0
20241104,202400,3532369200,4850,4850,4850,4850,0
20241104,202300,3532369200,4850,4850,4850,4850,0
20241104,202200,3532369200,4850,4850,4850,4850,0
20241104,202100,3532369200,4850,4850,4850,4850,0
20241104,202000,3532369200,4850,4850,4850,4850,0
20241104,201900,3532369200,4850,4850,4850,4850,0
20241104,201800,3532369200,4850,4850,4850,4850,0
20241104,201700,3532369200,4850,4850,4850,4850,0
20241104,201600,3532369200,4850,4850,4850,4850,0
20241104,201500,3532369200,4850,4850,4850,4850,16530
20241104,201400,3532369200,4850,4850,4850,4850,0
20241104,201300,3532369200,4850,4850,4850,4850,0
20241104,201200,3532369200,4850,4850,4850,4850,0
20241104,201100,3532369200,4850,4850,4850,4850,0
20241104,201000,3532369200,4850,4850,4850,4850,0
20241104,200900,3532369200,4850,4850,4850,4850,0
20241104,200800,3532369200,4850,4850,4850,4850,0
20241104,200700,3532369200,4850,4850,4850,4850,0
20241104,200600,3532369200,4850,4850,4850,4850,0
20241104,200500,3532369200,4850,4850,4850,4850,0
20241104,200400,3532369200,4850,4850,4850,4850,0
20241104,200300,3532369200,4850,4850,4850,4850,0
20241104,200200,3532369200,4850,4850,4850,4850,0
20241104,200100,3532369200,4850,4850,4850,4850,0
20241104,200000,3532369200,4850,4850,4850,4850,0
20241104,195900,3532369200,4850,4850,4850,4850,0
20241104,195800,3532369200,4850,4850,4850,4850,0
20241104,195700,3532369200,4850,4850,4850,4850,0
20241104,195600,3532369200,4850,4850,4850,4850,0
20241104,195500,3532369200,4850,4850,4850,4850,0
20241104,195400,3532369200,4850,4850,4850,4850,0
20241104,195300,3532369200,4850,4850,4850,4850,0
20241104,195200,3532369200,4850,4850,4850,4850,0
20241104,195100,3532369200,4850,4850,4850,4850,0
20241104,195000,3532369200,4850,4850,4850,4850,0
20241104,194900,3532369200,4850,4850,4850,4850,0
20241104,194800,3532369200,4850,4850,4850,4850,0
20241104,194700,3532369200,4850,4850,4850,4850,0
20241104,194600,3532369200,4850,4850,4850,4850,0
20241104,194500,3532369200,4850,4850,4850,4850,16530
20241104,194400,3532369200,4850,4850,4850,4850,0
20241104,194300,3532369200,4850,4850,4850,4850,0
20241104,194200,3532369200,4850,4850,4850,4850,0
20241104,194100,3532369200,4850,4850,4850,4850,0
20241104,194000,3532369200,4850,4850,4850,4850,0
20241104,193900,3532369200,4850,4850,4850,4850,0
20241104,193800,3532369200,4850,4850,4850,4850,0
20241104,193700,3532369200,4850,4850,4850,4850,0
20241104,193600,3532369200,4850,4850,4850,4850,0
20241104,193500,3532369200,4850,4850,4850,4850,0
20241104,193400,3532369200,4850,4850,4850,4850,0
20241104,193300,3532369200,4850,4850,4850,4850,0
20241104,193200,3532369200,4850,4850,4850,4850,0
20241104,193100,3532369200,4850,4850,4850,4850,0
20241104,193000,3532369200,4850,4850,4850,4850,0
20241104,192900,3532369200,4850,4850,4850,4850,0
20241104,192800,3532369200,4850,4850,4850,4850,0
20241104,192700,3532369200,4850,4850,4850,4850,0
20241104,192600,3532369200,4850,4850,4850,4850,0
20241104,192500,3532369200,4850,4850,4850,4850,0
20241104,192400,3532369200,4850,4850,4850,4850,0
20241104,192300,3532369200,4850,4850,4850,4850,0
20241104,192200,3532369200,4850,4850,4850,4850,0
20241104,192100,3532369200,4850,4850,4850,4850,0
20241104,192000,3532369200,4850,4850,4850,4850,0
20241104,191900,3532369200,4850,4850,4850,4850,0
20241104,191800,3532369200,4850,4850,4850,4850,0
20241104,191700,3532369200,4850,4850,4850,4850,0
20241104,191600,3532369200,4850,4850,4850,4850,0
20241104,191500,3532369200,4850,4850,4850,4850,16530
20241104,191400,3532369200,4850,4850,4850,4850,0
20241104,191300,3532369200,4850,4850,4850,4850,0
20241104,191200,3532369200,4850,4850,4850,4850,0
20241104,191100,3532369200,4850,4850,4850,4850,0
20241104,191000,3532369200,4850,4850,4850,4850,0
20241104,190900,3532369200,4850,4850,4850,4850,0
20241104,190800,3532369200,4850,4850,4850,4850,0
20241104,190700,3532369200,4850,4850,4850,4850,0
20241104,190600,3532369200,4850,4850,4850,4850,0
20241104,190500,3532369200,4850,4850,4850,4850,0
20241104,190400,3532369200,4850,4850,4850,4850,0
20241104,190300,3532369200,4850,4850,4850,4850,0
20241104,190200,3532369200,4850,4850,4850,4850,0
20241104,190100,3532369200,4850,4850,4850,4850,0
20241104,190000,3532369200,4850,4850,4850,4850,0
20241104,185900,3532369200,4850,4850,4850,4850,0
20241104,185800,3532369200,4850,4850,4850,4850,0
20241104,185700,3532369200,4850,4850,4850,4850,0
20241104,185600,3532369200,4850,4850,4850,4850,0
20241104,185500,3532369200,4850,4850,4850,4850,0
20241104,185400,3532369200,4850,4850,4850,4850,0
20241104,185300,3532369200,4850,4850,4850,4850,0
20241104,185200,3532369200,4850,4850,4850,4850,0
20241104,185100,3532369200,4850,4850,4850,4850,0
20241104,185000,3532369200,4850,4850,4850,4850,0
20241104,184900,3532369200,4850,4850,4850,4850,0
20241104,184800,3532369200,4850,4850,4850,4850,0
20241104,184700,3532369200,4850,4850,4850,4850,0
20241104,184600,3532369200,4850,4850,4850,4850,0
20241104,184500,3532369200,4850,4850,4850,4850,16530
20241104,184400,3532369200,4850,4850,4850,4850,0
20241104,184300,3532369200,4850,4850,4850,4850,0
20241104,184200,3532369200,4850,4850,4850,4850,0
20241104,184100,3532369200,4850,4850,4850,4850,0
20241104,184000,3532369200,4850,4850,4850,4850,0
20241104,183900,3532369200,4850,4850,4850,4850,0
20241104,183800,3532369200,4850,4850,4850,4850,0
20241104,183700,3532369200,4850,4850,4850,4850,0
20241104,183600,3532369200,4850,4850,4850,4850,0
20241104,183500,3532369200,4850,4850,4850,4850,0
20241104,183400,3532369200,4850,4850,4850,4850,0
20241104,183300,3532369200,4850,4850,4850,4850,0
20241104,183200,3532369200,4850,4850,4850,4850,0
20241104,183100,3532369200,4850,4850,4850,4850,0
20241104,183000,3532369200,4850,4850,4850,4850,0
20241104,182900,3532369200,4850,4850,4850,4850,0
20241104,182800,3532369200,4850,4850,4850,4850,0
20241104,182700,3532369200,4850,4850,4850,4850,0
20241104,182600,3532369200,4850,4850,4850,4850,0
20241104,182500,3532369200,4850,4850,4850,4850,0
20241104,182400,3532369200,4850,4850,4850,4850,0
20241104,182300,3532369200,4850,4850,4850,4850,0
20241104,182200,3532369200,4850,4850,4850,4850,0
20241104,182100,3532369200,4850,4850,4850,4850,0
20241104,182000,3532369200,4850,4850,4850,4850,0
20241104,181900,3532369200,4850,4850,4850,4850,0
20241104,181800,3532369200,4850,4850,4850,4850,0
20241104,181700,3532369200,4850,4850,4850,4850,0
20241104,181600,3532369200,4850,4850,4850,4850,0
20241104,181500,3532369200,4850,4850,4850,4850,16530
20241104,181400,3532369200,4850,4850,4850,4850,0
20241104,181300,3532369200,4850,4850,4850,4850,0
20241104,181200,3532369200,4850,4850,4850,4850,0
20241104,181100,3532369200,4850,4850,4850,4850,0
20241104,181000,3532369200,4850,4850,4850,4850,0
20241104,180900,3532369200,4850,4850,4850,4850,0
20241104,180800,3532369200,4850,4850,4850,4850,0
20241104,180700,3532369200,4850,4850,4850,4850,0
20241104,180600,3532369200,4850,4850,4850,4850,0
20241104,180500,3532369200,4850,4850,4850,4850,0
20241104,180400,3532369200,4850,4850,4850,4850,0
20241104,180300,3532369200,4850,4850,4850,4850,0
20241104,180200,3532369200,4850,4850,4850,4850,0
20241104,180100,3532369200,4850,4850,4850,4850,0
20241104,180000,3532369200,4850,4850,4850,4850,0
20241104,175900,3532369200,4850,4850,4850,4850,0
20241104,175800,3532369200,4850,4850,4850,4850,0
20241104,175700,3532369200,4850,4850,4850,4850,0
20241104,175600,3532369200,4850,4850,4850,4850,0
20241104,175500,3532369200,4850,4850,4850,4850,0
20241104,175400,3532369200,4850,4850,4850,4850,0
20241104,175300,3532369200,4850,4850,4850,4850,0
20241104,175200,3532369200,4850,4850,4850,4850,0
20241104,175100,3532369200,4850,4850,4850,4850,0
20241104,175000,3532369200,4850,4850,4850,4850,0
20241104,174900,3532369200,4850,4850,4850,4850,0
20241104,174800,3532369200,4850,4850,4850,4850,0
20241104,174700,3532369200,4850,4850,4850,4850,0
20241104,174600,3532369200,4850,4850,4850,4850,0
20241104,174500,3532369200,4850,4850,4850,4850,16530
20241104,174400,3532369200,4850,4850,4850,4850,0
20241104,174300,3532369200,4850,4850,4850,4850,0
20241104,174200,3532369200,4850,4850,4850,4850,0
20241104,174100,3532369200,4850,4850,4850,4850,0
20241104,174000,3532369200,4850,4850,4850,4850,0
20241104,173900,3532369200,4850,4850,4850,4850,0
20241104,173800,3532369200,4850,4850,4850,4850,0
20241104,173700,3532369200,4850,4850,4850,4850,0
20241104,173600,3532369200,4850,4850,4850,4850,0
20241104,173500,3532369200,4850,4850,4850,4850,0
20241104,173400,3532369200,4850,4850,4850,4850,0
20241104,173300,3532369200,4850,4850,4850,4850,0
20241104,173200,3532369200,4850,4850,4850,4850,0
20241104,173100,3532369200,4850,4850,4850,4850,0
20241104,173000,3532369200,4850,4850,4850,4850,0
20241104,172900,3532369200,4850,4850,4850,4850,0
20241104,172800,3532369200,4850,4850,4850,4850,0
20241104,172700,3532369200,4850,4850,4850,4850,0
20241104,172600,3532369200,4850,4850,4850,4850,0
20241104,172500,3532369200,4850,4850,4850,4850,0
20241104,172400,3532369200,4850,4850,4850,4850,0
20241104,172300,3532369200,4850,4850,4850,4850,0
20241104,172200,3532369200,4850,4850,4850,4850,0
20241104,172100,3532369200,4850,4850,4850,4850,0
20241104,172000,3532369200,4850,4850,4850,4850,0
20241104,171900,3532369200,4850,4850,4850,4850,0
20241104,171800,3532369200,4850,4850,4850,4850,0
20241104,171700,3532369200,4850,4850,4850,4850,0
20241104,171600,3532369200,4850,4850,4850,4850,0
20241104,171500,3532369200,4850,4850,4850,4850,16530
20241104,171400,3532369200,4850,4850,4850,4850,0
20241104,171300,3532369200,4850,4850,4850,4850,0
20241104,171200,3532369200,4850,4850,4850,4850,0
20241104,171100,3532369200,4850,4850,4850,4850,0
20241104,171000,3532369200,4850,4850,4850,4850,0
20241104,170900,3532369200,4850,4850,4850,4850,0
20241104,170800,3532369200,4850,4850,4850,4850,0
20241104,170700,3532369200,4850,4850,4850,4850,0
20241104,170600,3532369200,4850,4850,4850,4850,0
20241104,170500,3532369200,4850,4850,4850,4850,0
20241104,170400,3532369200,4850,4850,4850,4850,0
20241104,170300,3532369200,4850,4850,4850,4850,0
20241104,170200,3532369200,4850,4850,4850,4850,0
20241104,170100,3532369200,4850,4850,4850,4850,0
20241104,170000,3532369200,4850,4850,4850,4850,0
20241104,165900,3532369200,4850,4850,4850,4850,0
20241104,165800,3532369200,4850,4850,4850,4850,0
20241104,165700,3532369200,4850,4850,4850,4850,0
20241104,165600,3532369200,4850,4850,4850,4850,0
20241104,165500,3532369200,4850,4850,4850,4850,0
20241104,165400,3532369200,4850,4850,4850,4850,0
20241104,165300,3532369200,4850,4850,4850,4850,0
20241104,165200,3532369200,4850,4850,4850,4850,0
20241104,165100,3532369200,4850,4850,4850,4850,0
20241104,165000,3532369200,4850,4850,4850,4850,0
20241104,164900,3532369200,4850,4850,4850,4850,0
20241104,164800,3532369200,4850,4850,4850,4850,0
20241104,164700,3532369200,4850,4850,4850,4850,0
20241104,164600,3532369200,4850,4850,4850,4850,0
20241104,164500,3532369200,4850,4850,4850,4850,16530
20241104,164400,3532369200,4850,4850,4850,4850,0
20241104,164300,3532369200,4850,4850,4850,4850,0
20241104,164200,3532369200,4850,4850,4850,4850,0
20241104,164100,3532369200,4850,4850,4850,4850,0
20241104,164000,3532369200,4850,4850,4850,4850,0
20241104,163900,3532369200,4850,4850,4850,4850,0
20241104,163800,3532369200,4850,4850,4850,4850,0
20241104,163700,3532369200,4850,4850,4850,4850,0
20241104,163600,3532369200,4850,4850,4850,4850,0
20241104,163500,3532369200,4850,4850,4850,4850,0
20241104,163400,3532369200,4850,4850,4850,4850,0
20241104,163300,3532369200,4850,4850,4850,4850,0
20241104,163200,3532369200,4850,4850,4850,4850,0
20241104,163100,3532369200,4850,4850,4850,4850,0
20241104,163000,3532369200,4850,4850,4850,4850,0
20241104,162900,3532369200,4850,4850,4850,4850,0
20241104,162800,3532369200,4850,4850,4850,4850,0
20241104,162700,3532369200,4850,4850,4850,4850,0
20241104,162600,3532369200,4850,4850,4850,4850,0
20241104,162500,3532369200,4850,4850,4850,4850,0
20241104,162400,3532369200,4850,4850,4850,4850,0
20241104,162300,3532369200,4850,4850,4850,4850,0
20241104,162200,3532369200,4850,4850,4850,4850,0
20241104,162100,3532369200,4850,4850,4850,4850,0
20241104,162000,3532369200,4850,4850,4850,4850,0
20241104,161900,3532369200,4850,4850,4850,4850,0
20241104,161800,3532369200,4850,4850,4850,4850,0
20241104,161700,3532369200,4850,4850,4850,4850,0
20241104,161600,3532369200,4850,4850,4850,4850,0
20241104,161500,3532369200,4850,4850,4850,4850,16530
20241104,161400,3532369200,4850,4850,4850,4850,0
20241104,161300,3532369200,4850,4850,4850,4850,0
20241104,161200,3532369200,4850,4850,4850,4850,0
20241104,161100,3532369200,4850,4850,4850,4850,0
20241104,161000,3532369200,4850,4850,4850,4850,0
20241104,160900,3532369200,4850,4850,4850,4850,0
20241104,160800,3532369200,4850,4850,4850,4850,0
20241104,160700,3532369200,4850,4850,4850,4850,0
20241104,160600,3532369200,4850,4850,4850,4850,0
20241104,160500,3532369200,4850,4850,4850,4850,0
20241104,160400,3532369200,4850,4850,4850,4850,0
20241104,160300,3532369200,4850,4850,4850,4850,0
20241104,160200,3532369200,4850,4850,4850,4850,0
20241104,160100,3532369200,4850,4850,4850,4850,0
20241104,160000,3532369200,4850,4850,4850,4850,0
20241104,155900,3532369200,4850,4850,4850,4850,0
20241104,155800,3532369200,4850,4850,4850,4850,0
20241104,155700,3532369200,4850,4850,4850,4850,0
20241104,155600,3532369200,4850,4850,4850,4850,0
20241104,155500,3532369200,4850,4850,4850,4850,0
20241104,155400,3532369200,4850,4850,4850,4850,0
20241104,155300,3532369200,4850,4850,4850,4850,0
20241104,155200,3532369200,4850,4850,4850,4850,0
20241104,155100,3532369200,4850,4850,4850,4850,0
20241104,155000,3532369200,4850,4850,4850,4850,0
20241104,154900,3532369200,4850,4850,4850,4850,0
20241104,154800,3532369200,4850,4850,4850,4850,0
20241104,154700,3532369200,4850,4850,4850,4850,0
20241104,154600,3532369200,4850,4850,4850,4850,0
20241104,154500,3532369200,4850,4850,4850,4850,16530
20241104,154400,3532369200,4850,4850,4850,4850,0
20241104,154300,3532369200,4850,4850,4850,4850,0
20241104,154200,3532369200,4850,4850,4850,4850,0
20241104,154100,3532369200,4850,4850,4850,4850,0
20241104,154000,3532369200,4850,4850,4850,4850,0
20241104,153900,3532369200,4850,4850,4850,4850,0
20241104,153800,3532369200,4850,4850,4850,4850,0
20241104,153700,3532369200,4850,4850,4850,4850,0
20241104,153600,3532369200,4850,4850,4850,4850,0
20241104,153500,3532369200,4850,4850,4850,4850,0
20241104,153400,3532369200,4850,4850,4850,4850,0
20241104,153300,3532369200,4850,4850,4850,4850,0
20241104,153200,3532369200,4850,4850,4850,4850,0
20241104,153100,3532369200,4850,4850,4850,4850,0
20241104,153000,3532369200,4850,4850,4850,4850,16530
20241104,152900,3452198700,4840,4840,4840,4840,0
20241104,152800,3452198700,4840,4840,4840,4840,0
20241104,152700,3452198700,4840,4840,4840,4840,0
20241104,152600,3452198700,4840,4840,4840,4840,0
20241104,152500,3452198700,4840,4840,4840,4840,0
20241104,152400,3452198700,4840,4840,4840,4840,0
20241104,152300,3452198700,4840,4840,4840,4840,0
20241104,152200,3452198700,4840,4840,4840,4840,0
20241104,152100,3452198700,4840,4840,4840,4840,0
20241104,152000,3452198700,4840,4840,4840,4840,0
20241104,151900,3452198700,4840,4845,4845,4835,1302
20241104,151800,3445895870,4845,4830,4845,4825,1344
20241104,151700,3439394565,4835,4840,4840,4830,615
20241104,151600,3436419970,4840,4845,4845,4830,1997
20241104,151500,3426770520,4840,4835,4840,4835,70
20241104,151400,3426431770,4840,4840,4840,4840,15
20241104,151300,3426359170,4840,4835,4845,4830,3099
20241104,151200,3411363125,4835,4830,4840,4825,1679
20241104,151100,3403251025,4830,4825,4830,4825,35
20241104,151000,3403082140,4825,4825,4830,4825,634
20241104,150900,3400020935,4830,4825,4830,4815,1772
20241104,150800,3391485755,4830,4820,4830,4820,3
20241104,150700,3391471285,4820,4825,4825,4820,447
20241104,150600,3389314900,4825,4820,4830,4820,410
20241104,150500,3387338560,4830,4825,4830,4825,214
20241104,150400,3386304950,4835,4815,4840,4815,6507
20241104,150300,3354905830,4820,4830,4830,4820,12998
20241104,150200,3292168545,4830,4835,4835,4830,1092
20241104,150100,3286888775,4835,4840,4840,4835,685
20241104,150000,3283576300,4840,4840,4840,4835,1511
20241104,145900,3276263110,4840,4840,4840,4835,2169
20241104,145800,3265770310,4845,4845,4845,4845,12
20241104,145700,3265712170,4840,4845,4845,4840,779
20241104,145600,3261940705,4845,4840,4845,4840,2133
20241104,145500,3251616405,4840,4835,4840,4835,17
20241104,145400,3251534155,4835,4840,4840,4835,5
20241104,145300,3251509975,4835,4835,4845,4835,1392
20241104,145200,3244774975,4835,4835,4835,4835,538
20241104,145100,3242173745,4840,4840,4840,4840,100
20241104,145000,3241689745,4840,4840,4840,4840,1
20241104,144900,3241684905,4840,4840,4840,4840,368
20241104,144800,3239903785,4840,4840,4840,4840,964
20241104,144700,3235238025,4845,4840,4845,4840,1538
20241104,144600,3227794085,4840,4840,4845,4840,341
20241104,144500,3226143365,4840,4845,4845,4840,39
20241104,144400,3225954510,4845,4845,4845,4845,201
20241104,144300,3224980665,4845,4845,4845,4845,1608
20241104,144200,3217189905,4845,4845,4845,4845,118
20241104,144100,3216618195,4845,4845,4855,4845,698
20241104,144000,3213236345,4845,4855,4855,4845,1674
20241104,143900,3205121610,4850,4850,4850,4850,16
20241104,143800,3205044010,4855,4845,4855,4845,100
20241104,143700,3204559300,4850,4850,4850,4850,71
20241104,143600,3204214950,4850,4860,4860,4850,1233
20241104,143500,3198231990,4855,4860,4860,4855,80
20241104,143400,3197843390,4860,4855,4860,4855,184
20241104,143300,3196949815,4860,4865,4865,4855,39
20241104,143200,3196760160,4860,4850,4860,4845,18
20241104,143100,3196672755,4850,4860,4860,4850,70
20241104,143000,3196332755,4860,4855,4860,4845,496
20241104,142900,3193927595,4855,4865,4865,4855,476
20241104,142800,3191616165,4865,4865,4865,4865,54
20241104,142700,3191353455,4865,4865,4870,4860,2272
20241104,142600,3180298715,4875,4870,4875,4860,452
20241104,142500,3178097205,4870,4865,4875,4865,434
20241104,142400,3175985230,4865,4855,4865,4855,670
20241104,142300,3172725980,4860,4860,4865,4860,1094
20241104,142200,3167404135,4865,4865,4865,4865,28
20241104,142100,3167267915,4865,4860,4865,4850,405
20241104,142000,3165301295,4860,4855,4860,4855,38
20241104,141900,3165116655,4860,4850,4860,4850,159
20241104,141800,3164345235,4850,4855,4860,4850,339
20241104,141700,3162699530,4855,4850,4855,4845,460
20241104,141600,3160468670,4865,4855,4865,4845,105
20241104,141500,3159957905,4850,4850,4855,4840,73
20241104,141400,3159603970,4850,4855,4855,4840,2549
20241104,141300,3147245885,4855,4865,4880,4855,1987
20241104,141200,3137586210,4875,4875,4875,4875,306
20241104,141100,3136094460,4880,4860,4885,4860,2622
20241104,141000,3123306015,4860,4855,4890,4855,10791
20241104,140900,3070695965,4855,4855,4860,4855,2541
20241104,140800,3058355940,4855,4855,4855,4855,1
20241104,140700,3058351085,4855,4860,4860,4855,597
20241104,140600,3055449855,4860,4860,4860,4860,33
20241104,140500,3055289475,4860,4860,4860,4860,96
20241104,140400,3054822915,4855,4855,4855,4855,36
20241104,140300,3054648135,4855,4860,4865,4855,257
20241104,140200,3053399120,4855,4855,4855,4855,1458
20241104,140100,3046320530,4845,4850,4850,4845,936
20241104,140000,3041781180,4850,4865,4865,4850,495
20241104,135900,3039377615,4875,4875,4875,4875,5
20241104,135800,3039353240,4875,4875,4880,4865,1034
20241104,135700,3034312550,4875,4860,4875,4860,2592
20241104,135600,3021688415,4865,4865,4865,4865,368
20241104,135500,3019898095,4860,4850,4860,4850,1015
20241104,135400,3014969545,4845,4855,4855,4845,518
20241104,135300,3012458695,4845,4845,4845,4845,2132
20241104,135200,3002129155,4860,4860,4860,4860,189
20241104,135100,3001210615,4840,4855,4855,4840,2764
20241104,135000,2987816450,4855,4870,4870,4855,822
20241104,134900,2983818170,4865,4855,4870,4855,9
20241104,134800,2983774360,4870,4870,4880,4870,5758
20241104,134700,2955706485,4865,4850,4865,4850,3339
20241104,134600,2939472740,4850,4860,4860,4845,1902
20241104,134500,2930250455,4860,4870,4870,4845,2701
20241104,134400,2917117325,4865,4855,4870,4855,2674
20241104,134300,2904116520,4840,4865,4865,4840,1984
20241104,134200,2894487655,4865,4860,4865,4860,1974
20241104,134100,2884891640,4860,4850,4860,4850,5083
20241104,134000,2860209010,4845,4825,4845,4825,1011
20241104,133900,2855314515,4825,4825,4825,4820,377
20241104,133800,2853496015,4825,4820,4825,4820,560
20241104,133700,2850795575,4820,4825,4835,4820,1740
20241104,133600,2842400190,4835,4840,4850,4825,12903
20241104,133500,2779966925,4840,4830,4850,4830,6247
20241104,133400,2749749715,4830,4825,4830,4825,283
20241104,133300,2748384160,4820,4810,4820,4810,57
20241104,133200,2748109470,4810,4805,4810,4805,484
20241104,133100,2745783330,4805,4800,4805,4800,204
20241104,133000,2744803125,4805,4805,4805,4805,0
20241104,132900,2744803125,4805,4805,4805,4805,1
20241104,132800,2744798320,4805,4810,4815,4805,112
20241104,132700,2744260075,4810,4810,4810,4810,10
20241104,132600,2744211975,4805,4805,4805,4805,32
20241104,132500,2744058215,4805,4800,4805,4795,7
20241104,132400,2744024635,4795,4795,4800,4795,7
20241104,132300,2743991065,4790,4790,4790,4790,201
20241104,132200,2743028275,4785,4800,4800,4785,1235
20241104,132100,2737111660,4800,4800,4800,4800,2
20241104,132000,2737102060,4795,4805,4805,4795,2064
20241104,131900,2727198110,4805,4820,4820,4805,1703
20241104,131800,2719009675,4815,4820,4825,4815,504
20241104,131700,2716582475,4820,4825,4825,4820,20
20241104,131600,2716486070,4815,4820,4820,4815,665
20241104,131500,2713281210,4830,4830,4830,4830,3
20241104,131400,2713266720,4830,4830,4830,4830,41
20241104,131300,2713068690,4830,4825,4830,4825,25
20241104,131200,2712948055,4825,4825,4825,4825,31
20241104,131100,2712798480,4825,4825,4825,4825,69
20241104,131000,2712465555,4825,4820,4825,4820,2
20241104,130900,2712455910,4825,4825,4825,4825,128
20241104,130800,2711838310,4830,4820,4830,4820,321
20241104,130700,2710290880,4820,4820,4820,4820,197
20241104,130600,2709341340,4820,4825,4825,4820,110
20241104,130500,2708810735,4820,4820,4820,4820,10
20241104,130400,2708762535,4815,4815,4815,4815,0
20241104,130300,2708762535,4815,4815,4815,4815,76
20241104,130200,2708396595,4830,4830,4830,4830,6
20241104,130100,2708367615,4830,4825,4830,4820,1619
20241104,130000,2700556035,4830,4830,4830,4830,173
20241104,125900,2699720445,4830,4820,4830,4820,29
20241104,125800,2699580655,4835,4835,4840,4835,1011
20241104,125700,2694688340,4825,4835,4835,4825,1073
20241104,125600,2689500685,4830,4830,4830,4830,659
20241104,125500,2686317715,4830,4830,4830,4830,32
20241104,125400,2686163155,4830,4830,4830,4830,323
20241104,125300,2684603065,4830,4830,4830,4830,0
20241104,125200,2684603065,4830,4810,4830,4810,782
20241104,125100,2680831340,4810,4810,4810,4810,206
20241104,125000,2679840480,4810,4810,4810,4805,17
20241104,124900,2679758770,4810,4810,4810,4810,22
20241104,124800,2679652950,4820,4820,4820,4820,1
20241104,124700,2679648130,4805,4805,4805,4805,1
20241104,124600,2679643325,4805,4810,4810,4805,7
20241104,124500,2679609685,4810,4805,4810,4805,23
20241104,124400,2679499060,4810,4810,4810,4810,10
20241104,124300,2679450960,4810,4810,4810,4810,0
20241104,124200,2679450960,4810,4815,4815,4810,752
20241104,124100,2675830455,4830,4815,4830,4815,2723
20241104,124000,2662678560,4820,4825,4825,4820,230
20241104,123900,2661568935,4825,4820,4825,4820,1000
20241104,123800,2656744110,4820,4815,4820,4815,1077
20241104,123700,2651558295,4815,4815,4815,4815,0
20241104,123600,2651558295,4815,4810,4815,4810,1012
20241104,123500,2646690515,4810,4815,4815,4810,4
20241104,123400,2646671270,4800,4800,4800,4800,1
20241104,123300,2646666470,4805,4805,4805,4805,459
20241104,123200,2644460975,4805,4805,4805,4805,80
20241104,123100,2644076575,4805,4815,4815,4805,93
20241104,123000,2643629660,4815,4815,4815,4815,18
20241104,122900,2643542990,4815,4810,4815,4805,3
20241104,122800,2643528560,4800,4800,4800,4800,310
20241104,122700,2642040560,4800,4800,4820,4800,173
20241104,122600,2641210100,4800,4815,4820,4800,143
20241104,122500,2640521800,4800,4800,4800,4800,0
20241104,122400,2640521800,4800,4810,4810,4800,614
20241104,122300,2637574330,4810,4810,4810,4810,184
20241104,122200,2636689290,4820,4815,4820,4815,8
20241104,122100,2636650750,4815,4820,4820,4815,196
20241104,122000,2635706940,4815,4820,4820,4815,3
20241104,121900,2635692485,4820,4820,4820,4815,237
20241104,121800,2634551295,4820,4830,4830,4820,270
20241104,121700,2633247870,4825,4835,4835,4820,360
20241104,121600,2631512135,4820,4825,4825,4820,242
20241104,121500,2630344660,4835,4825,4835,4825,808
20241104,121400,2626441520,4830,4840,4845,4830,3185
20241104,121300,2611039555,4845,4840,4845,4835,476
20241104,121200,2608733530,4845,4835,4850,4830,1879
20241104,121100,2599635445,4830,4830,4830,4825,2908
20241104,121000,2585589855,4825,4800,4825,4800,194
20241104,120900,2584653995,4830,4800,4830,4800,3387
20241104,120800,2568344640,4800,4805,4805,4800,686
20241104,120700,2565051620,4805,4805,4805,4805,10
20241104,120600,2565003570,4805,4805,4805,4805,1135
20241104,120500,2559549895,4805,4810,4810,4805,1251
20241104,120400,2553538435,4805,4815,4820,4805,796
20241104,120300,2549712390,4820,4810,4820,4810,974
20241104,120200,2545021150,4810,4815,4815,4810,69
20241104,120100,2544689035,4820,4815,4820,4815,121
20241104,120000,2544106415,4815,4815,4815,4815,2
20241104,115900,2544096785,4815,4815,4815,4815,38
20241104,115800,2543913815,4825,4820,4825,4820,50
20241104,115700,2543672580,4815,4820,4820,4815,764
20241104,115600,2539992570,4825,4825,4825,4825,876
20241104,115500,2535765870,4825,4815,4825,4815,314
20241104,115400,2534253780,4815,4815,4815,4815,3
20241104,115300,2534239335,4820,4825,4825,4820,1907
20241104,115200,2525047585,4825,4825,4825,4825,20
20241104,115100,2524951085,4825,4825,4825,4820,647
20241104,115000,2521830425,4825,4830,4830,4825,266
20241104,114900,2520546595,4830,4820,4830,4820,1891
20241104,114800,2511422735,4825,4820,4825,4820,776
20241104,114700,2507680315,4820,4820,4825,4815,1339
20241104,114600,2501229795,4820,4820,4825,4820,93
20241104,114500,2500781335,4825,4820,4825,4820,310
20241104,114400,2499287085,4825,4825,4825,4820,348
20241104,114300,2497608130,4825,4830,4830,4820,402
20241104,114200,2495666795,4820,4820,4830,4820,1491
20241104,114100,2488466925,4815,4810,4815,4810,194
20241104,114000,2487533780,4810,4820,4820,4810,92
20241104,113900,2487091240,4820,4820,4820,4810,77
20241104,113800,2486720650,4820,4825,4825,4820,1084
20241104,113700,2481493065,4825,4820,4825,4820,126
20241104,113600,2480885465,4825,4815,4825,4815,3854
20241104,113500,2462307515,4820,4780,4820,4780,4738
20241104,113400,2439531400,4780,4780,4780,4780,4
20241104,113300,2439512280,4780,4780,4790,4780,54
20241104,113200,2439254150,4780,4780,4780,4780,0
20241104,113100,2439254150,4780,4785,4790,4780,439
20241104,113000,2437152885,4790,4790,4795,4785,1561
20241104,112900,2429682965,4795,4795,4795,4785,1553
20241104,112800,2422251310,4800,4790,4800,4790,212
20241104,112700,2421235715,4790,4795,4795,4790,145
20241104,112600,2420540515,4800,4800,4800,4800,263
20241104,112500,2419278115,4800,4800,4800,4800,4
20241104,112400,2419258915,4800,4790,4800,4790,313
20241104,112300,2417759235,4795,4790,4795,4790,144
20241104,112200,2417069095,4795,4795,4795,4795,8
20241104,112100,2417030735,4795,4795,4795,4795,2
20241104,112000,2417021145,4790,4795,4795,4790,172
20241104,111900,2416196565,4795,4795,4795,4795,177
20241104,111800,2415347850,4795,4780,4795,4775,65
20241104,111700,2415037400,4775,4780,4780,4770,4118
20241104,111600,2395360135,4795,4780,4795,4780,126
20241104,111500,2394757730,4780,4780,4780,4780,343
20241104,111400,2393118190,4780,4780,4780,4780,261
20241104,111300,2391870610,4785,4785,4790,4785,1695
20241104,111200,2383759330,4785,4790,4790,4780,613
20241104,111100,2380826930,4790,4795,4795,4790,639
20241104,111000,2377766085,4790,4785,4790,4785,23
20241104,110900,2377655920,4785,4785,4790,4785,124
20241104,110800,2377062565,4785,4800,4800,4785,300
20241104,110700,2375624920,4800,4790,4800,4775,635
20241104,110600,2372587140,4775,4780,4795,4775,222
20241104,110500,2371526975,4775,4775,4800,4770,1419
20241104,110400,2364749460,4775,4780,4805,4770,4005
20241104,110300,2345633685,4780,4805,4805,4780,1443
20241104,110200,2338716955,4810,4815,4820,4810,2087
20241104,110100,2328669640,4820,4820,4825,4820,2447
20241104,110000,2316869575,4810,4820,4825,4810,302
20241104,105900,2315413680,4815,4810,4815,4800,1960
20241104,105800,2305989540,4810,4815,4815,4805,2494
20241104,105700,2293997130,4815,4820,4820,4815,527
20241104,105600,2291458715,4825,4815,4825,4815,46
20241104,105500,2291237010,4825,4820,4825,4820,236
20241104,105400,2290099145,4825,4820,4825,4810,1143
20241104,105300,2284592695,4815,4830,4830,4805,2306
20241104,105200,2273470760,4830,4790,4830,4790,1745
20241104,105100,2265076575,4800,4800,4800,4790,2129
20241104,105000,2254863510,4795,4810,4810,4795,2699
20241104,104900,2241919725,4810,4775,4810,4770,6182
20241104,104800,2212273495,4775,4800,4800,4775,2471
20241104,104700,2200445550,4800,4830,4850,4800,16105
20241104,104600,2122644910,4820,4795,4820,4720,23840
20241104,104500,2008373855,4790,4785,4800,4775,3031
20241104,104400,1993871310,4785,4775,4860,4775,30347
20241104,104300,1847417305,4775,4735,4780,4735,6074
20241104,104200,1818475200,4725,4735,4735,4725,3084
20241104,104100,1803895390,4730,4740,4745,4725,392
20241104,104000,1802038225,4745,4735,4750,4725,804
20241104,103900,1798224460,4735,4690,4735,4690,1864
20241104,103800,1789429370,4685,4685,4685,4685,1
20241104,103700,1789424685,4680,4715,4720,4680,4540
20241104,103600,1768134570,4715,4715,4715,4690,2236
20241104,103500,1757596095,4715,4690,4715,4685,888
20241104,103400,1753427375,4685,4690,4700,4680,2949
20241104,103300,1739620310,4690,4710,4710,4690,7014
20241104,103200,1706676745,4710,4725,4725,4705,560
20241104,103100,1704037915,4705,4725,4725,4705,7366
20241104,103000,1669328735,4730,4725,4740,4725,988
20241104,102900,1664654630,4725,4720,4740,4720,1239
20241104,102800,1658797225,4720,4795,4815,4715,13558
20241104,102700,1594185875,4815,4690,4865,4690,44330
20241104,102600,1381088250,4705,4700,4705,4685,497
20241104,102500,1378754130,4700,4710,4710,4700,772
20241104,102400,1375121915,4710,4720,4720,4705,1611
20241104,102300,1367529055,4725,4730,4730,4715,729
20241104,102200,1364091610,4720,4730,4730,4720,1809
20241104,102100,1355548130,4730,4740,4750,4720,6382
20241104,102000,1325340610,4740,4725,4740,4715,4043
20241104,101900,1306230290,4715,4725,4725,4710,264
20241104,101800,1304985020,4720,4710,4720,4710,463
20241104,101700,1302801435,4715,4710,4715,4710,248
20241104,101600,1301632615,4710,4710,4710,4705,191
20241104,101500,1300733055,4710,4705,4710,4705,83
20241104,101400,1300342485,4710,4685,4710,4685,617
20241104,101300,1297442960,4700,4685,4700,4680,401
20241104,101200,1295565760,4700,4690,4700,4690,151
20241104,101100,1294857155,4690,4700,4700,4690,32
20241104,101000,1294707065,4690,4705,4705,4690,1335
20241104,100900,1288432410,4710,4695,4710,4690,1164
20241104,100800,1282960335,4690,4700,4700,4690,312
20241104,100700,1281496935,4700,4690,4700,4685,1085
20241104,100600,1276408445,4690,4695,4695,4690,512
20241104,100500,1274007160,4700,4700,4700,4695,1554
20241104,100400,1266710865,4700,4695,4700,4690,212
20241104,100300,1265715615,4700,4685,4700,4685,2157
20241104,100200,1255608520,4685,4675,4685,4660,3736
20241104,100100,1238142030,4675,4670,4675,4665,971
20241104,100000,1233607870,4685,4685,4685,4685,2
20241104,095900,1233598500,4685,4690,4690,4650,1063
20241104,095800,1228648625,4690,4685,4690,4685,14
20241104,095700,1228583020,4690,4690,4690,4675,1573
20241104,095600,1221222870,4690,4700,4705,4690,461
20241104,095500,1219060475,4685,4705,4705,4685,841
20241104,095400,1215120370,4705,4695,4705,4680,5547
20241104,095300,1189086330,4695,4690,4695,4690,1382
20241104,095200,1182604340,4690,4680,4690,4675,394
20241104,095100,1180759080,4680,4680,4690,4675,164
20241104,095000,1179991555,4680,4685,4695,4680,5639
20241104,094900,1153548155,4680,4680,4680,4675,1563
20241104,094800,1146240380,4675,4665,4675,4655,1832
20241104,094700,1137691285,4650,4655,4670,4645,1154
20241104,094600,1132318880,4655,4685,4685,4635,2893
20241104,094500,1118865960,4685,4645,4700,4645,2817
20241104,094400,1105695725,4645,4625,4645,4610,4550
20241104,094300,1084627750,4605,4570,4640,4520,16293
20241104,094200,1009813595,4545,4580,4580,4530,3902
20241104,094100,992071345,4580,4575,4585,4550,9982
20241104,094000,946534260,4580,4585,4585,4570,4593
20241104,093900,925504040,4585,4610,4625,4580,14129
20241104,093800,860496240,4610,4625,4625,4610,2519
20241104,093700,848872515,4625,4630,4635,4610,10602
20241104,093600,799908125,4630,4660,4660,4630,11279
20241104,093500,747581485,4640,4665,4665,4635,12400
20241104,093400,689956490,4665,4670,4670,4660,105
20241104,093300,689467045,4660,4665,4665,4660,1440
20241104,093200,682756620,4660,4670,4685,4660,720
20241104,093100,679396395,4665,4660,4670,4660,534
20241104,093000,676907790,4655,4675,4680,4655,8915
20241104,092900,635270170,4680,4680,4685,4680,4155
20241104,092800,615814260,4680,4685,4685,4680,238
20241104,092700,614699345,4680,4695,4700,4680,7159
20241104,092600,581139410,4710,4710,4710,4710,329
20241104,092500,579589820,4715,4710,4715,4695,2420
20241104,092400,568207185,4705,4715,4715,4700,1258
20241104,092300,562286985,4705,4690,4715,4690,963
20241104,092200,557767130,4690,4710,4710,4690,1299
20241104,092100,551657035,4710,4690,4710,4685,3389
20241104,092000,535751550,4690,4675,4690,4670,2346
20241104,091900,524785230,4675,4685,4685,4675,2071
20241104,091800,515098355,4685,4685,4690,4680,1819
20241104,091700,506577370,4685,4690,4690,4685,2888
20241104,091600,493033810,4695,4710,4710,4695,734
20241104,091500,489585570,4710,4710,4710,4705,1206
20241104,091400,483907620,4710,4705,4710,4705,710
20241104,091300,480563530,4725,4735,4740,4725,1883
20241104,091200,471654385,4735,4705,4735,4705,1114
20241104,091100,466400125,4700,4700,4700,4690,2334
20241104,091000,455439815,4705,4695,4705,4695,886
20241104,090900,451277735,4680,4705,4705,4665,2793
20241104,090800,438191985,4710,4720,4720,4710,733
20241104,090700,434737540,4720,4740,4745,4720,5823
20241104,090600,407147245,4745,4675,4750,4655,14229
20241104,090500,340163270,4655,4715,4715,4645,17443
20241104,090400,258359745,4730,4730,4740,4710,7285
20241104,090300,223985880,4730,4730,4750,4725,3988
20241104,090200,205102250,4730,4745,4745,4730,4087
20241104,090100,185737005,4745,4755,4770,4740,13289
20241104,090000,122573830,4760,4750,4770,4740,25536