stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,211600,3911690735,5090,5090,5090,5090,13037
20241106,211500,3911690735,5090,5090,5090,5090,0
20241106,211400,3911690735,5090,5090,5090,5090,0
20241106,211300,3911690735,5090,5090,5090,5090,0
20241106,211200,3911690735,5090,5090,5090,5090,0
20241106,211100,3911690735,5090,5090,5090,5090,0
20241106,211000,3911690735,5090,5090,5090,5090,0
20241106,210900,3911690735,5090,5090,5090,5090,0
20241106,210800,3911690735,5090,5090,5090,5090,0
20241106,210700,3911690735,5090,5090,5090,5090,0
20241106,210600,3911690735,5090,5090,5090,5090,0
20241106,210500,3911690735,5090,5090,5090,5090,0
20241106,210400,3911690735,5090,5090,5090,5090,0
20241106,210300,3911690735,5090,5090,5090,5090,0
20241106,210200,3911690735,5090,5090,5090,5090,0
20241106,210100,3911690735,5090,5090,5090,5090,0
20241106,210000,3911690735,5090,5090,5090,5090,0
20241106,205900,3911690735,5090,5090,5090,5090,0
20241106,205800,3911690735,5090,5090,5090,5090,0
20241106,205700,3911690735,5090,5090,5090,5090,0
20241106,205600,3911690735,5090,5090,5090,5090,0
20241106,205500,3911690735,5090,5090,5090,5090,0
20241106,205400,3911690735,5090,5090,5090,5090,0
20241106,205300,3911690735,5090,5090,5090,5090,0
20241106,205200,3911690735,5090,5090,5090,5090,0
20241106,205100,3911690735,5090,5090,5090,5090,0
20241106,205000,3911690735,5090,5090,5090,5090,0
20241106,204900,3911690735,5090,5090,5090,5090,0
20241106,204800,3911690735,5090,5090,5090,5090,0
20241106,204700,3911690735,5090,5090,5090,5090,0
20241106,204600,3911690735,5090,5090,5090,5090,13037
20241106,204500,3911690735,5090,5090,5090,5090,0
20241106,204400,3911690735,5090,5090,5090,5090,0
20241106,204300,3911690735,5090,5090,5090,5090,0
20241106,204200,3911690735,5090,5090,5090,5090,0
20241106,204100,3911690735,5090,5090,5090,5090,0
20241106,204000,3911690735,5090,5090,5090,5090,0
20241106,203900,3911690735,5090,5090,5090,5090,0
20241106,203800,3911690735,5090,5090,5090,5090,0
20241106,203700,3911690735,5090,5090,5090,5090,0
20241106,203600,3911690735,5090,5090,5090,5090,0
20241106,203500,3911690735,5090,5090,5090,5090,0
20241106,203400,3911690735,5090,5090,5090,5090,0
20241106,203300,3911690735,5090,5090,5090,5090,0
20241106,203200,3911690735,5090,5090,5090,5090,0
20241106,203100,3911690735,5090,5090,5090,5090,0
20241106,203000,3911690735,5090,5090,5090,5090,0
20241106,202900,3911690735,5090,5090,5090,5090,0
20241106,202800,3911690735,5090,5090,5090,5090,0
20241106,202700,3911690735,5090,5090,5090,5090,0
20241106,202600,3911690735,5090,5090,5090,5090,0
20241106,202500,3911690735,5090,5090,5090,5090,0
20241106,202400,3911690735,5090,5090,5090,5090,0
20241106,202300,3911690735,5090,5090,5090,5090,0
20241106,202200,3911690735,5090,5090,5090,5090,0
20241106,202100,3911690735,5090,5090,5090,5090,0
20241106,202000,3911690735,5090,5090,5090,5090,0
20241106,201900,3911690735,5090,5090,5090,5090,0
20241106,201800,3911690735,5090,5090,5090,5090,0
20241106,201700,3911690735,5090,5090,5090,5090,0
20241106,201600,3911690735,5090,5090,5090,5090,13037
20241106,201500,3911690735,5090,5090,5090,5090,0
20241106,201400,3911690735,5090,5090,5090,5090,0
20241106,201300,3911690735,5090,5090,5090,5090,0
20241106,201200,3911690735,5090,5090,5090,5090,0
20241106,201100,3911690735,5090,5090,5090,5090,0
20241106,201000,3911690735,5090,5090,5090,5090,0
20241106,200900,3911690735,5090,5090,5090,5090,0
20241106,200800,3911690735,5090,5090,5090,5090,0
20241106,200700,3911690735,5090,5090,5090,5090,0
20241106,200600,3911690735,5090,5090,5090,5090,0
20241106,200500,3911690735,5090,5090,5090,5090,0
20241106,200400,3911690735,5090,5090,5090,5090,0
20241106,200300,3911690735,5090,5090,5090,5090,0
20241106,200200,3911690735,5090,5090,5090,5090,0
20241106,200100,3911690735,5090,5090,5090,5090,0
20241106,200000,3911690735,5090,5090,5090,5090,0
20241106,195900,3911690735,5090,5090,5090,5090,0
20241106,195800,3911690735,5090,5090,5090,5090,0
20241106,195700,3911690735,5090,5090,5090,5090,0
20241106,195600,3911690735,5090,5090,5090,5090,0
20241106,195500,3911690735,5090,5090,5090,5090,0
20241106,195400,3911690735,5090,5090,5090,5090,0
20241106,195300,3911690735,5090,5090,5090,5090,0
20241106,195200,3911690735,5090,5090,5090,5090,0
20241106,195100,3911690735,5090,5090,5090,5090,0
20241106,195000,3911690735,5090,5090,5090,5090,0
20241106,194900,3911690735,5090,5090,5090,5090,0
20241106,194800,3911690735,5090,5090,5090,5090,0
20241106,194700,3911690735,5090,5090,5090,5090,0
20241106,194600,3911690735,5090,5090,5090,5090,13037
20241106,194500,3911690735,5090,5090,5090,5090,0
20241106,194400,3911690735,5090,5090,5090,5090,0
20241106,194300,3911690735,5090,5090,5090,5090,0
20241106,194200,3911690735,5090,5090,5090,5090,0
20241106,194100,3911690735,5090,5090,5090,5090,0
20241106,194000,3911690735,5090,5090,5090,5090,0
20241106,193900,3911690735,5090,5090,5090,5090,0
20241106,193800,3911690735,5090,5090,5090,5090,0
20241106,193700,3911690735,5090,5090,5090,5090,0
20241106,193600,3911690735,5090,5090,5090,5090,0
20241106,193500,3911690735,5090,5090,5090,5090,0
20241106,193400,3911690735,5090,5090,5090,5090,0
20241106,193300,3911690735,5090,5090,5090,5090,0
20241106,193200,3911690735,5090,5090,5090,5090,0
20241106,193100,3911690735,5090,5090,5090,5090,0
20241106,193000,3911690735,5090,5090,5090,5090,0
20241106,192900,3911690735,5090,5090,5090,5090,0
20241106,192800,3911690735,5090,5090,5090,5090,0
20241106,192700,3911690735,5090,5090,5090,5090,0
20241106,192600,3911690735,5090,5090,5090,5090,0
20241106,192500,3911690735,5090,5090,5090,5090,0
20241106,192400,3911690735,5090,5090,5090,5090,0
20241106,192300,3911690735,5090,5090,5090,5090,0
20241106,192200,3911690735,5090,5090,5090,5090,0
20241106,192100,3911690735,5090,5090,5090,5090,0
20241106,192000,3911690735,5090,5090,5090,5090,0
20241106,191900,3911690735,5090,5090,5090,5090,0
20241106,191800,3911690735,5090,5090,5090,5090,0
20241106,191700,3911690735,5090,5090,5090,5090,0
20241106,191600,3911690735,5090,5090,5090,5090,13037
20241106,191500,3911690735,5090,5090,5090,5090,0
20241106,191400,3911690735,5090,5090,5090,5090,0
20241106,191300,3911690735,5090,5090,5090,5090,0
20241106,191200,3911690735,5090,5090,5090,5090,0
20241106,191100,3911690735,5090,5090,5090,5090,0
20241106,191000,3911690735,5090,5090,5090,5090,0
20241106,190900,3911690735,5090,5090,5090,5090,0
20241106,190800,3911690735,5090,5090,5090,5090,0
20241106,190700,3911690735,5090,5090,5090,5090,0
20241106,190600,3911690735,5090,5090,5090,5090,0
20241106,190500,3911690735,5090,5090,5090,5090,0
20241106,190400,3911690735,5090,5090,5090,5090,0
20241106,190300,3911690735,5090,5090,5090,5090,0
20241106,190200,3911690735,5090,5090,5090,5090,0
20241106,190100,3911690735,5090,5090,5090,5090,0
20241106,190000,3911690735,5090,5090,5090,5090,0
20241106,185900,3911690735,5090,5090,5090,5090,0
20241106,185800,3911690735,5090,5090,5090,5090,0
20241106,185700,3911690735,5090,5090,5090,5090,0
20241106,185600,3911690735,5090,5090,5090,5090,0
20241106,185500,3911690735,5090,5090,5090,5090,0
20241106,185400,3911690735,5090,5090,5090,5090,0
20241106,185300,3911690735,5090,5090,5090,5090,0
20241106,185200,3911690735,5090,5090,5090,5090,0
20241106,185100,3911690735,5090,5090,5090,5090,0
20241106,185000,3911690735,5090,5090,5090,5090,0
20241106,184900,3911690735,5090,5090,5090,5090,0
20241106,184800,3911690735,5090,5090,5090,5090,0
20241106,184700,3911690735,5090,5090,5090,5090,0
20241106,184600,3911690735,5090,5090,5090,5090,13037
20241106,184500,3911690735,5090,5090,5090,5090,0
20241106,184400,3911690735,5090,5090,5090,5090,0
20241106,184300,3911690735,5090,5090,5090,5090,0
20241106,184200,3911690735,5090,5090,5090,5090,0
20241106,184100,3911690735,5090,5090,5090,5090,0
20241106,184000,3911690735,5090,5090,5090,5090,0
20241106,183900,3911690735,5090,5090,5090,5090,0
20241106,183800,3911690735,5090,5090,5090,5090,0
20241106,183700,3911690735,5090,5090,5090,5090,0
20241106,183600,3911690735,5090,5090,5090,5090,0
20241106,183500,3911690735,5090,5090,5090,5090,0
20241106,183400,3911690735,5090,5090,5090,5090,0
20241106,183300,3911690735,5090,5090,5090,5090,0
20241106,183200,3911690735,5090,5090,5090,5090,0
20241106,183100,3911690735,5090,5090,5090,5090,0
20241106,183000,3911690735,5090,5090,5090,5090,0
20241106,182900,3911690735,5090,5090,5090,5090,0
20241106,182800,3911690735,5090,5090,5090,5090,0
20241106,182700,3911690735,5090,5090,5090,5090,0
20241106,182600,3911690735,5090,5090,5090,5090,0
20241106,182500,3911690735,5090,5090,5090,5090,0
20241106,182400,3911690735,5090,5090,5090,5090,0
20241106,182300,3911690735,5090,5090,5090,5090,0
20241106,182200,3911690735,5090,5090,5090,5090,0
20241106,182100,3911690735,5090,5090,5090,5090,0
20241106,182000,3911690735,5090,5090,5090,5090,0
20241106,181900,3911690735,5090,5090,5090,5090,0
20241106,181800,3911690735,5090,5090,5090,5090,0
20241106,181700,3911690735,5090,5090,5090,5090,0
20241106,181600,3911690735,5090,5090,5090,5090,13037
20241106,181500,3911690735,5090,5090,5090,5090,0
20241106,181400,3911690735,5090,5090,5090,5090,0
20241106,181300,3911690735,5090,5090,5090,5090,0
20241106,181200,3911690735,5090,5090,5090,5090,0
20241106,181100,3911690735,5090,5090,5090,5090,0
20241106,181000,3911690735,5090,5090,5090,5090,0
20241106,180900,3911690735,5090,5090,5090,5090,0
20241106,180800,3911690735,5090,5090,5090,5090,0
20241106,180700,3911690735,5090,5090,5090,5090,0
20241106,180600,3911690735,5090,5090,5090,5090,0
20241106,180500,3911690735,5090,5090,5090,5090,0
20241106,180400,3911690735,5090,5090,5090,5090,0
20241106,180300,3911690735,5090,5090,5090,5090,0
20241106,180200,3911690735,5090,5090,5090,5090,0
20241106,180100,3911690735,5090,5090,5090,5090,0
20241106,180000,3911690735,5090,5090,5090,5090,0
20241106,175900,3911690735,5090,5090,5090,5090,0
20241106,175800,3911690735,5090,5090,5090,5090,0
20241106,175700,3911690735,5090,5090,5090,5090,0
20241106,175600,3911690735,5090,5090,5090,5090,0
20241106,175500,3911690735,5090,5090,5090,5090,0
20241106,175400,3911690735,5090,5090,5090,5090,0
20241106,175300,3911690735,5090,5090,5090,5090,0
20241106,175200,3911690735,5090,5090,5090,5090,0
20241106,175100,3911690735,5090,5090,5090,5090,0
20241106,175000,3911690735,5090,5090,5090,5090,0
20241106,174900,3911690735,5090,5090,5090,5090,0
20241106,174800,3911690735,5090,5090,5090,5090,0
20241106,174700,3911690735,5090,5090,5090,5090,0
20241106,174600,3911690735,5090,5090,5090,5090,13037
20241106,174500,3911690735,5090,5090,5090,5090,0
20241106,174400,3911690735,5090,5090,5090,5090,0
20241106,174300,3911690735,5090,5090,5090,5090,0
20241106,174200,3911690735,5090,5090,5090,5090,0
20241106,174100,3911690735,5090,5090,5090,5090,0
20241106,174000,3911690735,5090,5090,5090,5090,0
20241106,173900,3911690735,5090,5090,5090,5090,0
20241106,173800,3911690735,5090,5090,5090,5090,0
20241106,173700,3911690735,5090,5090,5090,5090,0
20241106,173600,3911690735,5090,5090,5090,5090,0
20241106,173500,3911690735,5090,5090,5090,5090,0
20241106,173400,3911690735,5090,5090,5090,5090,0
20241106,173300,3911690735,5090,5090,5090,5090,0
20241106,173200,3911690735,5090,5090,5090,5090,0
20241106,173100,3911690735,5090,5090,5090,5090,0
20241106,173000,3911690735,5090,5090,5090,5090,0
20241106,172900,3911690735,5090,5090,5090,5090,0
20241106,172800,3911690735,5090,5090,5090,5090,0
20241106,172700,3911690735,5090,5090,5090,5090,0
20241106,172600,3911690735,5090,5090,5090,5090,0
20241106,172500,3911690735,5090,5090,5090,5090,0
20241106,172400,3911690735,5090,5090,5090,5090,0
20241106,172300,3911690735,5090,5090,5090,5090,0
20241106,172200,3911690735,5090,5090,5090,5090,0
20241106,172100,3911690735,5090,5090,5090,5090,0
20241106,172000,3911690735,5090,5090,5090,5090,0
20241106,171900,3911690735,5090,5090,5090,5090,0
20241106,171800,3911690735,5090,5090,5090,5090,0
20241106,171700,3911690735,5090,5090,5090,5090,0
20241106,171600,3911690735,5090,5090,5090,5090,13037
20241106,171500,3911690735,5090,5090,5090,5090,0
20241106,171400,3911690735,5090,5090,5090,5090,0
20241106,171300,3911690735,5090,5090,5090,5090,0
20241106,171200,3911690735,5090,5090,5090,5090,0
20241106,171100,3911690735,5090,5090,5090,5090,0
20241106,171000,3911690735,5090,5090,5090,5090,0
20241106,170900,3911690735,5090,5090,5090,5090,0
20241106,170800,3911690735,5090,5090,5090,5090,0
20241106,170700,3911690735,5090,5090,5090,5090,0
20241106,170600,3911690735,5090,5090,5090,5090,0
20241106,170500,3911690735,5090,5090,5090,5090,0
20241106,170400,3911690735,5090,5090,5090,5090,0
20241106,170300,3911690735,5090,5090,5090,5090,0
20241106,170200,3911690735,5090,5090,5090,5090,0
20241106,170100,3911690735,5090,5090,5090,5090,0
20241106,170000,3911690735,5090,5090,5090,5090,0
20241106,165900,3911690735,5090,5090,5090,5090,0
20241106,165800,3911690735,5090,5090,5090,5090,0
20241106,165700,3911690735,5090,5090,5090,5090,0
20241106,165600,3911690735,5090,5090,5090,5090,0
20241106,165500,3911690735,5090,5090,5090,5090,0
20241106,165400,3911690735,5090,5090,5090,5090,0
20241106,165300,3911690735,5090,5090,5090,5090,0
20241106,165200,3911690735,5090,5090,5090,5090,0
20241106,165100,3911690735,5090,5090,5090,5090,0
20241106,165000,3911690735,5090,5090,5090,5090,0
20241106,164900,3911690735,5090,5090,5090,5090,0
20241106,164800,3911690735,5090,5090,5090,5090,0
20241106,164700,3911690735,5090,5090,5090,5090,0
20241106,164600,3911690735,5090,5090,5090,5090,13037
20241106,164500,3911690735,5090,5090,5090,5090,0
20241106,164400,3911690735,5090,5090,5090,5090,0
20241106,164300,3911690735,5090,5090,5090,5090,0
20241106,164200,3911690735,5090,5090,5090,5090,0
20241106,164100,3911690735,5090,5090,5090,5090,0
20241106,164000,3911690735,5090,5090,5090,5090,0
20241106,163900,3911690735,5090,5090,5090,5090,0
20241106,163800,3911690735,5090,5090,5090,5090,0
20241106,163700,3911690735,5090,5090,5090,5090,0
20241106,163600,3911690735,5090,5090,5090,5090,0
20241106,163500,3911690735,5090,5090,5090,5090,0
20241106,163400,3911690735,5090,5090,5090,5090,0
20241106,163300,3911690735,5090,5090,5090,5090,0
20241106,163200,3911690735,5090,5090,5090,5090,0
20241106,163100,3911690735,5090,5090,5090,5090,0
20241106,163000,3911690735,5090,5090,5090,5090,0
20241106,162900,3911690735,5090,5090,5090,5090,0
20241106,162800,3911690735,5090,5090,5090,5090,0
20241106,162700,3911690735,5090,5090,5090,5090,0
20241106,162600,3911690735,5090,5090,5090,5090,0
20241106,162500,3911690735,5090,5090,5090,5090,0
20241106,162400,3911690735,5090,5090,5090,5090,0
20241106,162300,3911690735,5090,5090,5090,5090,0
20241106,162200,3911690735,5090,5090,5090,5090,0
20241106,162100,3911690735,5090,5090,5090,5090,0
20241106,162000,3911690735,5090,5090,5090,5090,0
20241106,161900,3911690735,5090,5090,5090,5090,0
20241106,161800,3911690735,5090,5090,5090,5090,0
20241106,161700,3911690735,5090,5090,5090,5090,0
20241106,161600,3911690735,5090,5090,5090,5090,13037
20241106,161500,3911690735,5090,5090,5090,5090,0
20241106,161400,3911690735,5090,5090,5090,5090,0
20241106,161300,3911690735,5090,5090,5090,5090,0
20241106,161200,3911690735,5090,5090,5090,5090,0
20241106,161100,3911690735,5090,5090,5090,5090,0
20241106,161000,3911690735,5090,5090,5090,5090,0
20241106,160900,3911690735,5090,5090,5090,5090,0
20241106,160800,3911690735,5090,5090,5090,5090,0
20241106,160700,3911690735,5090,5090,5090,5090,0
20241106,160600,3911690735,5090,5090,5090,5090,0
20241106,160500,3911690735,5090,5090,5090,5090,0
20241106,160400,3911690735,5090,5090,5090,5090,0
20241106,160300,3911690735,5090,5090,5090,5090,0
20241106,160200,3911690735,5090,5090,5090,5090,0
20241106,160100,3911690735,5090,5090,5090,5090,0
20241106,160000,3911690735,5090,5090,5090,5090,0
20241106,155900,3911690735,5090,5090,5090,5090,0
20241106,155800,3911690735,5090,5090,5090,5090,0
20241106,155700,3911690735,5090,5090,5090,5090,0
20241106,155600,3911690735,5090,5090,5090,5090,0
20241106,155500,3911690735,5090,5090,5090,5090,0
20241106,155400,3911690735,5090,5090,5090,5090,0
20241106,155300,3911690735,5090,5090,5090,5090,0
20241106,155200,3911690735,5090,5090,5090,5090,0
20241106,155100,3911690735,5090,5090,5090,5090,0
20241106,155000,3911690735,5090,5090,5090,5090,0
20241106,154900,3911690735,5090,5090,5090,5090,0
20241106,154800,3911690735,5090,5090,5090,5090,0
20241106,154700,3911690735,5090,5090,5090,5090,0
20241106,154600,3911690735,5090,5090,5090,5090,13037
20241106,154500,3911690735,5090,5090,5090,5090,0
20241106,154400,3911690735,5090,5090,5090,5090,0
20241106,154300,3911690735,5090,5090,5090,5090,0
20241106,154200,3911690735,5090,5090,5090,5090,0
20241106,154100,3911690735,5090,5090,5090,5090,0
20241106,154000,3911690735,5090,5090,5090,5090,0
20241106,153900,3911690735,5090,5090,5090,5090,0
20241106,153800,3911690735,5090,5090,5090,5090,0
20241106,153700,3911690735,5090,5090,5090,5090,0
20241106,153600,3911690735,5090,5090,5090,5090,0
20241106,153500,3911690735,5090,5090,5090,5090,0
20241106,153400,3911690735,5090,5090,5090,5090,0
20241106,153300,3911690735,5090,5090,5090,5090,0
20241106,153200,3911690735,5090,5090,5090,5090,0
20241106,153100,3911690735,5090,5090,5090,5090,0
20241106,153000,3911690735,5090,5090,5090,5090,13037
20241106,152900,3845332405,5030,5030,5030,5030,0
20241106,152800,3845332405,5030,5030,5030,5030,0
20241106,152700,3845332405,5030,5030,5030,5030,0
20241106,152600,3845332405,5030,5030,5030,5030,0
20241106,152500,3845332405,5030,5030,5030,5030,0
20241106,152400,3845332405,5030,5030,5030,5030,0
20241106,152300,3845332405,5030,5030,5030,5030,0
20241106,152200,3845332405,5030,5030,5030,5030,0
20241106,152100,3845332405,5030,5030,5030,5030,0
20241106,152000,3845332405,5030,5030,5030,5030,0
20241106,151900,3845332405,5030,5060,5070,5030,10713
20241106,151800,3791284325,5060,5050,5070,5040,4707
20241106,151700,3767458915,5050,5050,5070,5040,3970
20241106,151600,3747395185,5050,5040,5060,5030,718
20241106,151500,3743769575,5060,5060,5060,5030,1854
20241106,151400,3734427795,5050,5040,5050,5030,6126
20241106,151300,3703570115,5050,5050,5050,5040,2102
20241106,151200,3692975015,5050,5050,5050,5050,117
20241106,151100,3692384165,5050,5040,5050,5040,1365
20241106,151000,3685499545,5040,5060,5060,5040,2803
20241106,150900,3671335015,5070,5060,5070,5050,3924
20241106,150800,3651500795,5050,5070,5070,5050,8
20241106,150700,3651460255,5060,5080,5080,5060,1906
20241106,150600,3641815715,5060,5070,5080,5060,4807
20241106,150500,3617406995,5070,5050,5070,5050,4202
20241106,150400,3596130025,5050,5070,5070,5050,242
20241106,150300,3594907845,5060,5070,5070,5060,1735
20241106,150200,3586128195,5070,5080,5080,5060,761
20241106,150100,3582271875,5080,5070,5080,5060,1728
20241106,150000,3573510825,5070,5070,5070,5070,1167
20241106,145900,3567594135,5070,5060,5070,5050,2063
20241106,145800,3557155885,5060,5060,5060,5060,1700
20241106,145700,3548553885,5070,5070,5070,5070,224
20241106,145600,3547418205,5070,5060,5070,5050,2249
20241106,145500,3536059865,5050,5050,5060,5050,2920
20241106,145400,3521293035,5040,5040,5050,5030,290
20241106,145300,3519831425,5040,5040,5050,5040,907
20241106,145200,3515258145,5030,5030,5030,5030,780
20241106,145100,3511334745,5030,5040,5040,5030,123
20241106,145000,3510715555,5050,5030,5050,5020,1007
20241106,144900,3505658265,5020,5030,5040,5020,1045
20241106,144800,3500402375,5030,5030,5040,5030,617
20241106,144700,3497298845,5040,5030,5040,5030,1006
20241106,144600,3492238615,5030,5030,5040,5030,1006
20241106,144500,3487178375,5030,5040,5050,5030,1147
20241106,144400,3481397235,5040,5080,5090,5040,4815
20241106,144300,3457031295,5080,5070,5080,5050,9154
20241106,144200,3410625925,5070,5060,5070,5060,782
20241106,144100,3406666215,5060,5060,5070,5060,1149
20241106,144000,3400846005,5060,5050,5070,5050,1320
20241106,143900,3394168125,5050,5050,5060,5050,802
20241106,143800,3390117255,5060,5060,5070,5050,3345
20241106,143700,3373175735,5060,5030,5060,5030,6246
20241106,143600,3341607615,5050,5020,5050,5010,11924
20241106,143500,3281672725,5020,5030,5030,5020,47
20241106,143400,3281436365,5030,5020,5030,5010,2101
20241106,143300,3270897265,5020,5020,5020,5010,1919
20241106,143200,3261278625,5020,5020,5020,5020,1789
20241106,143100,3252297845,5030,5030,5030,5020,886
20241106,143000,3247848645,5030,5020,5030,5020,1382
20241106,142900,3240907995,5020,5000,5020,5000,4078
20241106,142800,3220451595,5010,5010,5010,5000,926
20241106,142700,3215814685,5000,5010,5010,5000,603
20241106,142600,3212796175,5000,5020,5020,5000,5161
20241106,142500,3186974075,5020,5020,5040,5010,7226
20241106,142400,3150671975,5020,5010,5020,5000,634
20241106,142300,3147492575,5010,4995,5010,4995,425
20241106,142200,3145365495,4995,5000,5000,4995,1159
20241106,142100,3139575725,5000,5000,5000,5000,501
20241106,142000,3137070725,5000,5010,5010,5000,1220
20241106,141900,3130968525,5000,5020,5020,5000,2500
20241106,141800,3118429675,5020,5010,5030,5010,4184
20241106,141700,3097427395,5000,5000,5010,5000,778
20241106,141600,3093534715,5000,4995,5000,4995,1128
20241106,141500,3087896720,4995,5010,5010,4995,3177
20241106,141400,3072014720,5010,5020,5020,5010,1550
20241106,141300,3064248040,5020,5020,5020,5010,2191
20241106,141200,3053254810,5010,5000,5020,5000,782
20241106,141100,3049337220,5020,4995,5020,4995,569
20241106,141000,3046486740,4995,5010,5020,4995,2134
20241106,140900,3035800210,5010,4985,5020,4980,7108
20241106,140800,3000260485,4985,4985,4990,4985,5
20241106,140700,3000235550,4985,4965,4990,4965,1287
20241106,140600,2993828870,4960,4965,4965,4960,700
20241106,140500,2990353390,4960,4975,4975,4960,27
20241106,140400,2990219310,4965,4965,4965,4965,293
20241106,140300,2988764565,4965,4965,4965,4965,0
20241106,140200,2988764565,4965,4970,4970,4965,56
20241106,140100,2988486465,4970,4970,4970,4970,234
20241106,140000,2987323485,4965,4960,4980,4960,209
20241106,135900,2986285700,4960,4960,4960,4960,28
20241106,135800,2986146820,4960,4985,4985,4960,2420
20241106,135700,2974098420,4985,4980,4985,4965,9573
20241106,135600,2926486970,4980,4980,4980,4975,779
20241106,135500,2922609055,4980,4975,4980,4975,1018
20241106,135400,2917539500,4975,4980,4980,4970,1110
20241106,135300,2912013795,4985,4985,4985,4980,1301
20241106,135200,2905532530,4985,4985,4990,4980,7449
20241106,135100,2868413690,4985,4970,4985,4965,9655
20241106,135000,2820384870,4975,4970,4975,4965,2166
20241106,134900,2809621305,4970,4950,4970,4950,626
20241106,134800,2806514260,4960,4945,4960,4945,2086
20241106,134700,2796185325,4945,4945,4945,4945,0
20241106,134600,2796185325,4945,4935,4945,4930,4368
20241106,134500,2774650260,4945,4945,4945,4930,414
20241106,134400,2772603165,4930,4940,4940,4930,187
20241106,134300,2771679825,4945,4935,4945,4935,309
20241106,134200,2770154060,4935,4925,4935,4925,1512
20241106,134100,2762695080,4930,4920,4930,4920,15
20241106,134000,2762621270,4930,4925,4930,4925,502
20241106,133900,2760148915,4920,4920,4920,4920,200
20241106,133800,2759164915,4920,4920,4920,4910,1513
20241106,133700,2751731890,4935,4930,4935,4920,6024
20241106,133600,2722068255,4935,4925,4935,4925,105
20241106,133500,2721551120,4925,4935,4935,4925,8
20241106,133400,2721511690,4920,4935,4935,4920,51
20241106,133300,2721260020,4935,4930,4935,4930,37
20241106,133200,2721077525,4925,4915,4930,4915,2364
20241106,133100,2709436025,4910,4915,4915,4910,1716
20241106,133000,2701006725,4915,4930,4930,4915,995
20241106,132900,2696111315,4935,4930,4935,4930,109
20241106,132800,2695573940,4930,4920,4930,4920,800
20241106,132700,2691634455,4915,4940,4945,4915,3942
20241106,132600,2672188030,4930,4930,4940,4920,17
20241106,132500,2672104170,4930,4925,4930,4925,1004
20241106,132400,2667159455,4915,4925,4925,4915,229
20241106,132300,2666033830,4915,4945,4945,4915,1423
20241106,132200,2659033790,4920,4925,4925,4920,520
20241106,132100,2656474825,4930,4920,4945,4920,501
20241106,132000,2654009745,4920,4920,4920,4920,45
20241106,131900,2653788345,4920,4925,4925,4920,600
20241106,131800,2650835700,4930,4930,4930,4930,644
20241106,131700,2647660780,4930,4935,4935,4930,379
20241106,131600,2645792000,4945,4930,4945,4930,2819
20241106,131500,2631893580,4930,4925,4930,4925,8
20241106,131400,2631854150,4925,4940,4950,4925,967
20241106,131300,2627073900,4940,4935,4940,4935,1894
20241106,131200,2617719950,4930,4920,4930,4900,3813
20241106,131100,2598985690,4920,4910,4920,4905,1481
20241106,131000,2591711450,4910,4920,4920,4910,99
20241106,130900,2591225340,4920,4900,4920,4900,289
20241106,130800,2589805640,4900,4915,4915,4900,1484
20241106,130700,2582520625,4905,4905,4910,4905,1463
20241106,130600,2575344605,4905,4910,4910,4905,408
20241106,130500,2573342045,4905,4910,4910,4905,1030
20241106,130400,2568289890,4905,4905,4905,4905,1
20241106,130300,2568284985,4905,4910,4915,4905,932
20241106,130200,2563707945,4910,4910,4910,4910,80
20241106,130100,2563315145,4920,4915,4920,4915,1060
20241106,130000,2558103960,4915,4915,4915,4915,1
20241106,125900,2558099045,4915,4930,4930,4915,2323
20241106,125800,2546668865,4930,4930,4930,4930,101
20241106,125700,2546170935,4930,4930,4930,4930,12
20241106,125600,2546111775,4935,4910,4935,4910,2155
20241106,125500,2535514850,4910,4935,4935,4910,2
20241106,125400,2535505005,4930,4910,4930,4910,5196
20241106,125300,2509890225,4915,4910,4915,4910,306
20241106,125200,2508387740,4925,4925,4925,4925,0
20241106,125100,2508387740,4925,4905,4925,4905,423
20241106,125000,2506312830,4905,4920,4930,4900,2551
20241106,124900,2493792010,4900,4920,4920,4900,748
20241106,124800,2490113050,4920,4905,4925,4895,922
20241106,124700,2485592170,4905,4910,4910,4905,1017
20241106,124600,2480599295,4910,4915,4915,4910,2797
20241106,124500,2466861135,4915,4915,4920,4915,527
20241106,124400,2464269930,4915,4935,4935,4915,395
20241106,124300,2462327470,4940,4930,4940,4920,2179
20241106,124200,2451587245,4940,4930,4940,4930,1011
20241106,124100,2446602905,4940,4940,4940,4930,3726
20241106,124000,2428232465,4940,4915,4940,4910,3134
20241106,123900,2412802505,4915,4865,4915,4865,3531
20241106,123800,2395596770,4900,4890,4900,4835,2312
20241106,123700,2384350975,4885,4860,4905,4820,12496
20241106,123600,2323585930,4850,4895,4910,4820,13507
20241106,123500,2257877795,4895,4905,4920,4895,3326
20241106,123400,2241586910,4900,4910,4910,4900,9362
20241106,123300,2195666610,4910,4915,4940,4910,2104
20241106,123200,2185329735,4915,4925,4940,4915,2713
20241106,123100,2171989875,4925,4930,4930,4925,2293
20241106,123000,2160689005,4930,4960,4965,4930,7651
20241106,122900,2122863205,4960,4965,4975,4960,1641
20241106,122800,2114716545,4965,4985,4985,4965,8753
20241106,122700,2071174780,4985,4980,4985,4980,1162
20241106,122600,2065388015,5000,5000,5000,4980,1830
20241106,122500,2056271620,4990,4990,5000,4990,1045
20241106,122400,2051057000,5000,4995,5000,4995,595
20241106,122300,2048084970,4995,4985,4995,4985,9
20241106,122200,2048040065,4980,4990,4990,4980,3262
20241106,122100,2031781640,4990,4995,4995,4990,171
20241106,122000,2030928220,5000,4990,5000,4990,44
20241106,121900,2030708650,4995,4990,4995,4990,239
20241106,121800,2029515040,5000,4990,5000,4990,273
20241106,121700,2028151755,4990,4995,4995,4990,400
20241106,121600,2026155700,4995,4995,4995,4995,1
20241106,121500,2026150705,5000,4980,5000,4980,668
20241106,121400,2022810915,4980,4975,4980,4975,117
20241106,121300,2022228760,4975,4980,4995,4975,2115
20241106,121200,2011706595,4975,4975,4975,4975,3587
20241106,121100,1993861270,4975,4990,4990,4975,2069
20241106,121000,1983557285,4975,4985,4990,4975,4993
20241106,120900,1958701955,4985,4995,4995,4985,3997
20241106,120800,1938745545,4995,5010,5010,4995,6574
20241106,120700,1905870580,5010,5020,5020,5010,2974
20241106,120600,1890969250,5020,5010,5020,5010,376
20241106,120500,1889084950,5020,5030,5030,5010,105
20241106,120400,1888558330,5020,5030,5030,5010,2344
20241106,120300,1876804760,5030,5010,5030,5010,1032
20241106,120200,1871634100,5010,5010,5030,5010,55
20241106,120100,1871358510,5030,5020,5030,5010,158
20241106,120000,1870565820,5010,5010,5010,5010,4183
20241106,115900,1849608990,5010,5020,5020,5010,300
20241106,115800,1848105980,5030,5020,5030,5010,39
20241106,115700,1847910100,5030,5020,5030,5010,230
20241106,115600,1846755640,5030,5030,5030,5020,942
20241106,115500,1842025810,5030,5020,5030,5020,31
20241106,115400,1841870180,5030,5020,5030,5020,625
20241106,115300,1838732260,5020,5020,5020,5010,690
20241106,115200,1835273460,5020,5010,5030,5010,778
20241106,115100,1831373640,5010,5010,5010,5010,1
20241106,115000,1831368630,5030,5020,5030,5010,1009
20241106,114900,1826308240,5030,5030,5030,5030,2
20241106,114800,1826298180,5020,5020,5030,5020,798
20241106,114700,1822292210,5020,5030,5030,5020,52
20241106,114600,1822030670,5030,5030,5030,5030,0
20241106,114500,1822030670,5030,5030,5030,5030,712
20241106,114400,1818449310,5030,5010,5030,5010,652
20241106,114300,1815182250,5010,5030,5030,5010,747
20241106,114200,1811434780,5010,5010,5020,5010,1414
20241106,114100,1804338640,5010,5010,5010,5010,656
20241106,114000,1801052080,5010,5010,5010,5010,210
20241106,113900,1799999980,5020,5010,5020,5010,308
20241106,113800,1798456850,5010,5020,5020,5010,335
20241106,113700,1796777500,5020,5020,5020,5010,249
20241106,113600,1795527620,5010,5020,5020,5010,116
20241106,113500,1794945460,5010,5010,5030,5010,3024
20241106,113400,1779795000,5010,5000,5020,5000,2278
20241106,113300,1768384200,5000,5020,5020,5000,13199
20241106,113200,1702265330,5020,5040,5040,5020,7224
20241106,113100,1665947010,5040,5040,5040,5040,200
20241106,113000,1664939010,5030,5030,5030,5030,0
20241106,112900,1664939010,5030,5040,5040,5030,900
20241106,112800,1660409010,5050,5040,5050,5030,718
20241106,112700,1656791430,5030,5040,5040,5030,801
20241106,112600,1652757820,5040,5040,5050,5040,1332
20241106,112500,1646044530,5050,5040,5050,5040,521
20241106,112400,1643418680,5050,5040,5050,5040,569
20241106,112300,1640550900,5040,5040,5040,5040,1278
20241106,112200,1634109780,5040,5050,5050,5040,141
20241106,112100,1633398280,5050,5050,5050,5050,2024
20241106,112000,1623177080,5070,5060,5070,5050,992
20241106,111900,1618157560,5060,5050,5060,5050,159
20241106,111800,1617353610,5070,5070,5070,5070,216
20241106,111700,1616258490,5050,5050,5060,5050,488
20241106,111600,1613792980,5050,5060,5060,5050,9
20241106,111500,1613747480,5060,5060,5060,5060,1913
20241106,111400,1604067700,5080,5070,5080,5070,3106
20241106,111300,1588319280,5070,5070,5080,5070,210
20241106,111200,1587253580,5070,5080,5080,5070,1697
20241106,111100,1578645060,5070,5070,5070,5070,11
20241106,111000,1578589290,5070,5070,5070,5070,135
20241106,110900,1577904840,5070,5070,5080,5070,268
20241106,110800,1576544070,5070,5080,5080,5070,441
20241106,110700,1574305660,5080,5080,5080,5080,608
20241106,110600,1571217020,5070,5080,5080,5070,163
20241106,110500,1570390590,5080,5080,5080,5070,671
20241106,110400,1566982100,5060,5050,5080,5050,1433
20241106,110300,1559723900,5050,5060,5060,5050,1250
20241106,110200,1553411200,5060,5060,5060,5050,109
20241106,110100,1552859860,5060,5070,5070,5060,2195
20241106,110000,1541743900,5070,5080,5080,5070,432
20241106,105900,1539549420,5090,5080,5090,5070,1523
20241106,105800,1531811100,5090,5080,5090,5080,252
20241106,105700,1530528430,5090,5080,5090,5070,844
20241106,105600,1526240550,5090,5080,5090,5070,2088
20241106,105500,1515631500,5080,5080,5080,5080,229
20241106,105400,1514468180,5080,5080,5080,5080,1592
20241106,105300,1506380820,5080,5070,5080,5070,1934
20241106,105200,1496572610,5070,5070,5070,5070,4793
20241106,105100,1472272100,5070,5060,5070,5060,414
20241106,105000,1470177180,5060,5060,5060,5060,541
20241106,104900,1467439720,5060,5050,5060,5050,5074
20241106,104800,1441793840,5050,5040,5050,5040,1416
20241106,104700,1434657160,5050,5050,5050,5050,100
20241106,104600,1434152160,5050,5040,5050,5040,10
20241106,104500,1434101750,5050,5050,5050,5050,66
20241106,104400,1433768450,5050,5030,5050,5030,174
20241106,104300,1432892190,5050,5040,5050,5040,271
20241106,104200,1431523840,5050,5030,5050,5030,249
20241106,104100,1430268870,5040,5020,5050,5020,380
20241106,104000,1428357440,5030,5030,5030,5030,22
20241106,103900,1428246780,5030,5040,5040,5020,3823
20241106,103800,1409016780,5040,5040,5040,5040,162
20241106,103700,1408200300,5040,5030,5040,5030,305
20241106,103600,1406664860,5030,5040,5040,5030,500
20241106,103500,1404144910,5040,5030,5040,5030,455
20241106,103400,1401851800,5040,5030,5040,5030,206
20241106,103300,1400815520,5030,5030,5030,5030,230
20241106,103200,1399658620,5030,5040,5040,5030,80
20241106,103100,1399255450,5040,5040,5040,5040,1046
20241106,103000,1393983610,5040,5050,5050,5040,521
20241106,102900,1391357570,5040,5050,5050,5040,572
20241106,102800,1388469280,5050,5040,5050,5040,4469
20241106,102700,1365945510,5050,5050,5050,5050,1
20241106,102600,1365940460,5030,5040,5060,5030,2313
20241106,102500,1354277270,5040,5040,5040,5040,3526
20241106,102400,1336506230,5040,5050,5050,5040,56
20241106,102300,1336223980,5040,5050,5050,5040,2146
20241106,102200,1325407560,5050,5050,5050,5040,1333
20241106,102100,1318679910,5050,5050,5050,5050,1798
20241106,102000,1309600010,5050,5050,5050,5050,1035
20241106,101900,1304373260,5050,5050,5050,5040,2281
20241106,101800,1292870470,5040,5030,5040,5030,1309
20241106,101700,1286286110,5030,5040,5040,5030,2719
20241106,101600,1272599510,5040,5040,5040,5030,985
20241106,101500,1267643950,5040,5040,5040,5030,4508
20241106,101400,1244935910,5050,5050,5050,5040,605
20241106,101300,1241883070,5050,5050,5050,5050,40
20241106,101200,1241681070,5060,5050,5060,5040,1383
20241106,101100,1234701870,5040,5060,5060,5040,732
20241106,101000,1231010600,5060,5050,5060,5050,17
20241106,100900,1230924700,5060,5050,5060,5040,980
20241106,100800,1225966480,5050,5060,5060,5040,1251
20241106,100700,1219653650,5060,5060,5060,5060,835
20241106,100600,1215428550,5060,5060,5060,5040,342
20241106,100500,1213699950,5050,5040,5050,5040,384
20241106,100400,1211760760,5040,5040,5050,5040,188
20241106,100300,1210813040,5040,5040,5040,5030,665
20241106,100200,1207461780,5040,5040,5050,5040,1670
20241106,100100,1199044930,5040,5040,5040,5040,37
20241106,100000,1198858450,5040,5050,5050,5040,27
20241106,095900,1198722360,5040,5050,5050,5040,1880
20241106,095800,1189246940,5050,5040,5050,5040,511
20241106,095700,1186667190,5040,5050,5050,5040,212
20241106,095600,1185598240,5050,5050,5050,5040,635
20241106,095500,1182396490,5050,5050,5050,5040,1063
20241106,095400,1177033780,5060,5050,5060,5040,1383
20241106,095300,1170058470,5050,5050,5050,5050,632
20241106,095200,1166866870,5040,5040,5040,5040,270
20241106,095100,1165506070,5050,5030,5050,5030,2645
20241106,095000,1152187040,5030,5030,5040,5020,2050
20241106,094900,1141887840,5020,5030,5030,5020,2024
20241106,094800,1131707210,5030,5040,5040,5030,3366
20241106,094700,1114764130,5050,5050,5050,5050,1574
20241106,094600,1106815430,5050,5060,5060,5050,6064
20241106,094500,1076138720,5060,5050,5070,5050,1719
20241106,094400,1067441290,5060,5060,5070,5060,4618
20241106,094300,1044074070,5060,5050,5060,5040,768
20241106,094200,1040195890,5050,5050,5060,5040,894
20241106,094100,1035681270,5060,5050,5060,5050,185
20241106,094000,1034747000,5050,5060,5060,5040,2803
20241106,093900,1020593010,5060,5050,5060,5040,601
20241106,093800,1017559030,5060,5050,5060,5040,4092
20241106,093700,996915800,5050,5050,5050,5050,1069
20241106,093600,991517350,5050,5050,5060,5050,311
20241106,093500,989946750,5060,5050,5060,5040,685
20241106,093400,986487870,5040,5040,5050,5040,1875
20241106,093300,977037840,5050,5060,5060,5040,3625
20241106,093200,958722140,5050,5070,5070,5050,1613
20241106,093100,950561170,5060,5050,5070,5050,1154
20241106,093000,944724610,5050,5060,5060,5040,922
20241106,092900,940060330,5070,5070,5070,5060,697
20241106,092800,936526640,5070,5050,5070,5030,2029
20241106,092700,926282310,5020,5030,5050,5020,4131
20241106,092600,905536060,5030,5030,5040,5020,7628
20241106,092500,867168820,5030,5070,5070,5030,8012
20241106,092400,826744030,5070,5070,5070,5060,752
20241106,092300,822933890,5060,5080,5080,5060,2554
20241106,092200,809961380,5080,5080,5090,5060,1149
20241106,092100,804126050,5080,5060,5080,5060,2317
20241106,092000,792383680,5060,5080,5080,5060,888
20241106,091900,787890360,5080,5080,5080,5070,7891
20241106,091800,747852880,5090,5080,5090,5080,1118
20241106,091700,742164580,5080,5080,5080,5080,1143
20241106,091600,736358140,5090,5090,5090,5070,1539
20241106,091500,728554690,5080,5090,5090,5070,475
20241106,091400,726142230,5080,5090,5090,5080,2612
20241106,091300,712867510,5090,5080,5100,5070,5494
20241106,091200,684943440,5070,5080,5080,5070,569
20241106,091100,682055010,5090,5110,5140,5090,23005
20241106,091000,564366980,5120,5050,5120,5050,8885
20241106,090900,519088900,5040,5050,5060,5040,1490
20241106,090800,511571220,5060,5070,5080,5040,6836
20241106,090700,476974120,5080,5100,5110,5070,4287
20241106,090600,455177900,5110,5090,5120,5070,13675
20241106,090500,385438550,5100,5060,5100,5040,22330
20241106,090400,272315150,5050,5030,5050,5020,4094
20241106,090300,251714500,5040,5060,5070,5030,8801
20241106,090200,207258400,5060,5040,5060,5030,4845
20241106,090100,182824090,5050,5020,5060,5020,17854
20241106,090000,92803630,5010,5000,5030,4995,17642