stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,211600,3438935250,4820,4820,4820,4820,22673
20241107,211500,3438935250,4820,4820,4820,4820,0
20241107,211400,3438935250,4820,4820,4820,4820,0
20241107,211300,3438935250,4820,4820,4820,4820,0
20241107,211200,3438935250,4820,4820,4820,4820,0
20241107,211100,3438935250,4820,4820,4820,4820,0
20241107,211000,3438935250,4820,4820,4820,4820,0
20241107,210900,3438935250,4820,4820,4820,4820,0
20241107,210800,3438935250,4820,4820,4820,4820,0
20241107,210700,3438935250,4820,4820,4820,4820,0
20241107,210600,3438935250,4820,4820,4820,4820,0
20241107,210500,3438935250,4820,4820,4820,4820,0
20241107,210400,3438935250,4820,4820,4820,4820,0
20241107,210300,3438935250,4820,4820,4820,4820,0
20241107,210200,3438935250,4820,4820,4820,4820,0
20241107,210100,3438935250,4820,4820,4820,4820,0
20241107,210000,3438935250,4820,4820,4820,4820,0
20241107,205900,3438935250,4820,4820,4820,4820,0
20241107,205800,3438935250,4820,4820,4820,4820,0
20241107,205700,3438935250,4820,4820,4820,4820,0
20241107,205600,3438935250,4820,4820,4820,4820,0
20241107,205500,3438935250,4820,4820,4820,4820,0
20241107,205400,3438935250,4820,4820,4820,4820,0
20241107,205300,3438935250,4820,4820,4820,4820,0
20241107,205200,3438935250,4820,4820,4820,4820,0
20241107,205100,3438935250,4820,4820,4820,4820,0
20241107,205000,3438935250,4820,4820,4820,4820,0
20241107,204900,3438935250,4820,4820,4820,4820,0
20241107,204800,3438935250,4820,4820,4820,4820,0
20241107,204700,3438935250,4820,4820,4820,4820,0
20241107,204600,3438935250,4820,4820,4820,4820,22673
20241107,204500,3438935250,4820,4820,4820,4820,0
20241107,204400,3438935250,4820,4820,4820,4820,0
20241107,204300,3438935250,4820,4820,4820,4820,0
20241107,204200,3438935250,4820,4820,4820,4820,0
20241107,204100,3438935250,4820,4820,4820,4820,0
20241107,204000,3438935250,4820,4820,4820,4820,0
20241107,203900,3438935250,4820,4820,4820,4820,0
20241107,203800,3438935250,4820,4820,4820,4820,0
20241107,203700,3438935250,4820,4820,4820,4820,0
20241107,203600,3438935250,4820,4820,4820,4820,0
20241107,203500,3438935250,4820,4820,4820,4820,0
20241107,203400,3438935250,4820,4820,4820,4820,0
20241107,203300,3438935250,4820,4820,4820,4820,0
20241107,203200,3438935250,4820,4820,4820,4820,0
20241107,203100,3438935250,4820,4820,4820,4820,0
20241107,203000,3438935250,4820,4820,4820,4820,0
20241107,202900,3438935250,4820,4820,4820,4820,0
20241107,202800,3438935250,4820,4820,4820,4820,0
20241107,202700,3438935250,4820,4820,4820,4820,0
20241107,202600,3438935250,4820,4820,4820,4820,0
20241107,202500,3438935250,4820,4820,4820,4820,0
20241107,202400,3438935250,4820,4820,4820,4820,0
20241107,202300,3438935250,4820,4820,4820,4820,0
20241107,202200,3438935250,4820,4820,4820,4820,0
20241107,202100,3438935250,4820,4820,4820,4820,0
20241107,202000,3438935250,4820,4820,4820,4820,0
20241107,201900,3438935250,4820,4820,4820,4820,0
20241107,201800,3438935250,4820,4820,4820,4820,0
20241107,201700,3438935250,4820,4820,4820,4820,0
20241107,201600,3438935250,4820,4820,4820,4820,22673
20241107,201500,3438935250,4820,4820,4820,4820,0
20241107,201400,3438935250,4820,4820,4820,4820,0
20241107,201300,3438935250,4820,4820,4820,4820,0
20241107,201200,3438935250,4820,4820,4820,4820,0
20241107,201100,3438935250,4820,4820,4820,4820,0
20241107,201000,3438935250,4820,4820,4820,4820,0
20241107,200900,3438935250,4820,4820,4820,4820,0
20241107,200800,3438935250,4820,4820,4820,4820,0
20241107,200700,3438935250,4820,4820,4820,4820,0
20241107,200600,3438935250,4820,4820,4820,4820,0
20241107,200500,3438935250,4820,4820,4820,4820,0
20241107,200400,3438935250,4820,4820,4820,4820,0
20241107,200300,3438935250,4820,4820,4820,4820,0
20241107,200200,3438935250,4820,4820,4820,4820,0
20241107,200100,3438935250,4820,4820,4820,4820,0
20241107,200000,3438935250,4820,4820,4820,4820,0
20241107,195900,3438935250,4820,4820,4820,4820,0
20241107,195800,3438935250,4820,4820,4820,4820,0
20241107,195700,3438935250,4820,4820,4820,4820,0
20241107,195600,3438935250,4820,4820,4820,4820,0
20241107,195500,3438935250,4820,4820,4820,4820,0
20241107,195400,3438935250,4820,4820,4820,4820,0
20241107,195300,3438935250,4820,4820,4820,4820,0
20241107,195200,3438935250,4820,4820,4820,4820,0
20241107,195100,3438935250,4820,4820,4820,4820,0
20241107,195000,3438935250,4820,4820,4820,4820,0
20241107,194900,3438935250,4820,4820,4820,4820,0
20241107,194800,3438935250,4820,4820,4820,4820,0
20241107,194700,3438935250,4820,4820,4820,4820,0
20241107,194600,3438935250,4820,4820,4820,4820,22673
20241107,194500,3438935250,4820,4820,4820,4820,0
20241107,194400,3438935250,4820,4820,4820,4820,0
20241107,194300,3438935250,4820,4820,4820,4820,0
20241107,194200,3438935250,4820,4820,4820,4820,0
20241107,194100,3438935250,4820,4820,4820,4820,0
20241107,194000,3438935250,4820,4820,4820,4820,0
20241107,193900,3438935250,4820,4820,4820,4820,0
20241107,193800,3438935250,4820,4820,4820,4820,0
20241107,193700,3438935250,4820,4820,4820,4820,0
20241107,193600,3438935250,4820,4820,4820,4820,0
20241107,193500,3438935250,4820,4820,4820,4820,0
20241107,193400,3438935250,4820,4820,4820,4820,0
20241107,193300,3438935250,4820,4820,4820,4820,0
20241107,193200,3438935250,4820,4820,4820,4820,0
20241107,193100,3438935250,4820,4820,4820,4820,0
20241107,193000,3438935250,4820,4820,4820,4820,0
20241107,192900,3438935250,4820,4820,4820,4820,0
20241107,192800,3438935250,4820,4820,4820,4820,0
20241107,192700,3438935250,4820,4820,4820,4820,0
20241107,192600,3438935250,4820,4820,4820,4820,0
20241107,192500,3438935250,4820,4820,4820,4820,0
20241107,192400,3438935250,4820,4820,4820,4820,0
20241107,192300,3438935250,4820,4820,4820,4820,0
20241107,192200,3438935250,4820,4820,4820,4820,0
20241107,192100,3438935250,4820,4820,4820,4820,0
20241107,192000,3438935250,4820,4820,4820,4820,0
20241107,191900,3438935250,4820,4820,4820,4820,0
20241107,191800,3438935250,4820,4820,4820,4820,0
20241107,191700,3438935250,4820,4820,4820,4820,0
20241107,191600,3438935250,4820,4820,4820,4820,22673
20241107,191500,3438935250,4820,4820,4820,4820,0
20241107,191400,3438935250,4820,4820,4820,4820,0
20241107,191300,3438935250,4820,4820,4820,4820,0
20241107,191200,3438935250,4820,4820,4820,4820,0
20241107,191100,3438935250,4820,4820,4820,4820,0
20241107,191000,3438935250,4820,4820,4820,4820,0
20241107,190900,3438935250,4820,4820,4820,4820,0
20241107,190800,3438935250,4820,4820,4820,4820,0
20241107,190700,3438935250,4820,4820,4820,4820,0
20241107,190600,3438935250,4820,4820,4820,4820,0
20241107,190500,3438935250,4820,4820,4820,4820,0
20241107,190400,3438935250,4820,4820,4820,4820,0
20241107,190300,3438935250,4820,4820,4820,4820,0
20241107,190200,3438935250,4820,4820,4820,4820,0
20241107,190100,3438935250,4820,4820,4820,4820,0
20241107,190000,3438935250,4820,4820,4820,4820,0
20241107,185900,3438935250,4820,4820,4820,4820,0
20241107,185800,3438935250,4820,4820,4820,4820,0
20241107,185700,3438935250,4820,4820,4820,4820,0
20241107,185600,3438935250,4820,4820,4820,4820,0
20241107,185500,3438935250,4820,4820,4820,4820,0
20241107,185400,3438935250,4820,4820,4820,4820,0
20241107,185300,3438935250,4820,4820,4820,4820,0
20241107,185200,3438935250,4820,4820,4820,4820,0
20241107,185100,3438935250,4820,4820,4820,4820,0
20241107,185000,3438935250,4820,4820,4820,4820,0
20241107,184900,3438935250,4820,4820,4820,4820,0
20241107,184800,3438935250,4820,4820,4820,4820,0
20241107,184700,3438935250,4820,4820,4820,4820,0
20241107,184600,3438935250,4820,4820,4820,4820,22673
20241107,184500,3438935250,4820,4820,4820,4820,0
20241107,184400,3438935250,4820,4820,4820,4820,0
20241107,184300,3438935250,4820,4820,4820,4820,0
20241107,184200,3438935250,4820,4820,4820,4820,0
20241107,184100,3438935250,4820,4820,4820,4820,0
20241107,184000,3438935250,4820,4820,4820,4820,0
20241107,183900,3438935250,4820,4820,4820,4820,0
20241107,183800,3438935250,4820,4820,4820,4820,0
20241107,183700,3438935250,4820,4820,4820,4820,0
20241107,183600,3438935250,4820,4820,4820,4820,0
20241107,183500,3438935250,4820,4820,4820,4820,0
20241107,183400,3438935250,4820,4820,4820,4820,0
20241107,183300,3438935250,4820,4820,4820,4820,0
20241107,183200,3438935250,4820,4820,4820,4820,0
20241107,183100,3438935250,4820,4820,4820,4820,0
20241107,183000,3438935250,4820,4820,4820,4820,0
20241107,182900,3438935250,4820,4820,4820,4820,0
20241107,182800,3438935250,4820,4820,4820,4820,0
20241107,182700,3438935250,4820,4820,4820,4820,0
20241107,182600,3438935250,4820,4820,4820,4820,0
20241107,182500,3438935250,4820,4820,4820,4820,0
20241107,182400,3438935250,4820,4820,4820,4820,0
20241107,182300,3438935250,4820,4820,4820,4820,0
20241107,182200,3438935250,4820,4820,4820,4820,0
20241107,182100,3438935250,4820,4820,4820,4820,0
20241107,182000,3438935250,4820,4820,4820,4820,0
20241107,181900,3438935250,4820,4820,4820,4820,0
20241107,181800,3438935250,4820,4820,4820,4820,0
20241107,181700,3438935250,4820,4820,4820,4820,0
20241107,181600,3438935250,4820,4820,4820,4820,22673
20241107,181500,3438935250,4820,4820,4820,4820,0
20241107,181400,3438935250,4820,4820,4820,4820,0
20241107,181300,3438935250,4820,4820,4820,4820,0
20241107,181200,3438935250,4820,4820,4820,4820,0
20241107,181100,3438935250,4820,4820,4820,4820,0
20241107,181000,3438935250,4820,4820,4820,4820,0
20241107,180900,3438935250,4820,4820,4820,4820,0
20241107,180800,3438935250,4820,4820,4820,4820,0
20241107,180700,3438935250,4820,4820,4820,4820,0
20241107,180600,3438935250,4820,4820,4820,4820,0
20241107,180500,3438935250,4820,4820,4820,4820,0
20241107,180400,3438935250,4820,4820,4820,4820,0
20241107,180300,3438935250,4820,4820,4820,4820,0
20241107,180200,3438935250,4820,4820,4820,4820,0
20241107,180100,3438935250,4820,4820,4820,4820,0
20241107,180000,3438935250,4820,4820,4820,4820,0
20241107,175900,3438935250,4820,4820,4820,4820,0
20241107,175800,3438935250,4820,4820,4820,4820,0
20241107,175700,3438935250,4820,4820,4820,4820,0
20241107,175600,3438935250,4820,4820,4820,4820,0
20241107,175500,3438935250,4820,4820,4820,4820,0
20241107,175400,3438935250,4820,4820,4820,4820,0
20241107,175300,3438935250,4820,4820,4820,4820,0
20241107,175200,3438935250,4820,4820,4820,4820,0
20241107,175100,3438935250,4820,4820,4820,4820,0
20241107,175000,3438935250,4820,4820,4820,4820,0
20241107,174900,3438935250,4820,4820,4820,4820,0
20241107,174800,3438935250,4820,4820,4820,4820,0
20241107,174700,3438935250,4820,4820,4820,4820,0
20241107,174600,3438935250,4820,4820,4820,4820,22673
20241107,174500,3438935250,4820,4820,4820,4820,0
20241107,174400,3438935250,4820,4820,4820,4820,0
20241107,174300,3438935250,4820,4820,4820,4820,0
20241107,174200,3438935250,4820,4820,4820,4820,0
20241107,174100,3438935250,4820,4820,4820,4820,0
20241107,174000,3438935250,4820,4820,4820,4820,0
20241107,173900,3438935250,4820,4820,4820,4820,0
20241107,173800,3438935250,4820,4820,4820,4820,0
20241107,173700,3438935250,4820,4820,4820,4820,0
20241107,173600,3438935250,4820,4820,4820,4820,0
20241107,173500,3438935250,4820,4820,4820,4820,0
20241107,173400,3438935250,4820,4820,4820,4820,0
20241107,173300,3438935250,4820,4820,4820,4820,0
20241107,173200,3438935250,4820,4820,4820,4820,0
20241107,173100,3438935250,4820,4820,4820,4820,0
20241107,173000,3438935250,4820,4820,4820,4820,0
20241107,172900,3438935250,4820,4820,4820,4820,0
20241107,172800,3438935250,4820,4820,4820,4820,0
20241107,172700,3438935250,4820,4820,4820,4820,0
20241107,172600,3438935250,4820,4820,4820,4820,0
20241107,172500,3438935250,4820,4820,4820,4820,0
20241107,172400,3438935250,4820,4820,4820,4820,0
20241107,172300,3438935250,4820,4820,4820,4820,0
20241107,172200,3438935250,4820,4820,4820,4820,0
20241107,172100,3438935250,4820,4820,4820,4820,0
20241107,172000,3438935250,4820,4820,4820,4820,0
20241107,171900,3438935250,4820,4820,4820,4820,0
20241107,171800,3438935250,4820,4820,4820,4820,0
20241107,171700,3438935250,4820,4820,4820,4820,0
20241107,171600,3438935250,4820,4820,4820,4820,22673
20241107,171500,3438935250,4820,4820,4820,4820,0
20241107,171400,3438935250,4820,4820,4820,4820,0
20241107,171300,3438935250,4820,4820,4820,4820,0
20241107,171200,3438935250,4820,4820,4820,4820,0
20241107,171100,3438935250,4820,4820,4820,4820,0
20241107,171000,3438935250,4820,4820,4820,4820,0
20241107,170900,3438935250,4820,4820,4820,4820,0
20241107,170800,3438935250,4820,4820,4820,4820,0
20241107,170700,3438935250,4820,4820,4820,4820,0
20241107,170600,3438935250,4820,4820,4820,4820,0
20241107,170500,3438935250,4820,4820,4820,4820,0
20241107,170400,3438935250,4820,4820,4820,4820,0
20241107,170300,3438935250,4820,4820,4820,4820,0
20241107,170200,3438935250,4820,4820,4820,4820,0
20241107,170100,3438935250,4820,4820,4820,4820,0
20241107,170000,3438935250,4820,4820,4820,4820,0
20241107,165900,3438935250,4820,4820,4820,4820,0
20241107,165800,3438935250,4820,4820,4820,4820,0
20241107,165700,3438935250,4820,4820,4820,4820,0
20241107,165600,3438935250,4820,4820,4820,4820,0
20241107,165500,3438935250,4820,4820,4820,4820,0
20241107,165400,3438935250,4820,4820,4820,4820,0
20241107,165300,3438935250,4820,4820,4820,4820,0
20241107,165200,3438935250,4820,4820,4820,4820,0
20241107,165100,3438935250,4820,4820,4820,4820,0
20241107,165000,3438935250,4820,4820,4820,4820,0
20241107,164900,3438935250,4820,4820,4820,4820,0
20241107,164800,3438935250,4820,4820,4820,4820,0
20241107,164700,3438935250,4820,4820,4820,4820,0
20241107,164600,3438935250,4820,4820,4820,4820,22673
20241107,164500,3438935250,4820,4820,4820,4820,0
20241107,164400,3438935250,4820,4820,4820,4820,0
20241107,164300,3438935250,4820,4820,4820,4820,0
20241107,164200,3438935250,4820,4820,4820,4820,0
20241107,164100,3438935250,4820,4820,4820,4820,0
20241107,164000,3438935250,4820,4820,4820,4820,0
20241107,163900,3438935250,4820,4820,4820,4820,0
20241107,163800,3438935250,4820,4820,4820,4820,0
20241107,163700,3438935250,4820,4820,4820,4820,0
20241107,163600,3438935250,4820,4820,4820,4820,0
20241107,163500,3438935250,4820,4820,4820,4820,0
20241107,163400,3438935250,4820,4820,4820,4820,0
20241107,163300,3438935250,4820,4820,4820,4820,0
20241107,163200,3438935250,4820,4820,4820,4820,0
20241107,163100,3438935250,4820,4820,4820,4820,0
20241107,163000,3438935250,4820,4820,4820,4820,0
20241107,162900,3438935250,4820,4820,4820,4820,0
20241107,162800,3438935250,4820,4820,4820,4820,0
20241107,162700,3438935250,4820,4820,4820,4820,0
20241107,162600,3438935250,4820,4820,4820,4820,0
20241107,162500,3438935250,4820,4820,4820,4820,0
20241107,162400,3438935250,4820,4820,4820,4820,0
20241107,162300,3438935250,4820,4820,4820,4820,0
20241107,162200,3438935250,4820,4820,4820,4820,0
20241107,162100,3438935250,4820,4820,4820,4820,0
20241107,162000,3438935250,4820,4820,4820,4820,0
20241107,161900,3438935250,4820,4820,4820,4820,0
20241107,161800,3438935250,4820,4820,4820,4820,0
20241107,161700,3438935250,4820,4820,4820,4820,0
20241107,161600,3438935250,4820,4820,4820,4820,22673
20241107,161500,3438935250,4820,4820,4820,4820,0
20241107,161400,3438935250,4820,4820,4820,4820,0
20241107,161300,3438935250,4820,4820,4820,4820,0
20241107,161200,3438935250,4820,4820,4820,4820,0
20241107,161100,3438935250,4820,4820,4820,4820,0
20241107,161000,3438935250,4820,4820,4820,4820,0
20241107,160900,3438935250,4820,4820,4820,4820,0
20241107,160800,3438935250,4820,4820,4820,4820,0
20241107,160700,3438935250,4820,4820,4820,4820,0
20241107,160600,3438935250,4820,4820,4820,4820,0
20241107,160500,3438935250,4820,4820,4820,4820,0
20241107,160400,3438935250,4820,4820,4820,4820,0
20241107,160300,3438935250,4820,4820,4820,4820,0
20241107,160200,3438935250,4820,4820,4820,4820,0
20241107,160100,3438935250,4820,4820,4820,4820,0
20241107,160000,3438935250,4820,4820,4820,4820,0
20241107,155900,3438935250,4820,4820,4820,4820,0
20241107,155800,3438935250,4820,4820,4820,4820,0
20241107,155700,3438935250,4820,4820,4820,4820,0
20241107,155600,3438935250,4820,4820,4820,4820,0
20241107,155500,3438935250,4820,4820,4820,4820,0
20241107,155400,3438935250,4820,4820,4820,4820,0
20241107,155300,3438935250,4820,4820,4820,4820,0
20241107,155200,3438935250,4820,4820,4820,4820,0
20241107,155100,3438935250,4820,4820,4820,4820,0
20241107,155000,3438935250,4820,4820,4820,4820,0
20241107,154900,3438935250,4820,4820,4820,4820,0
20241107,154800,3438935250,4820,4820,4820,4820,0
20241107,154700,3438935250,4820,4820,4820,4820,0
20241107,154600,3438935250,4820,4820,4820,4820,22673
20241107,154500,3438935250,4820,4820,4820,4820,0
20241107,154400,3438935250,4820,4820,4820,4820,0
20241107,154300,3438935250,4820,4820,4820,4820,0
20241107,154200,3438935250,4820,4820,4820,4820,0
20241107,154100,3438935250,4820,4820,4820,4820,0
20241107,154000,3438935250,4820,4820,4820,4820,0
20241107,153900,3438935250,4820,4820,4820,4820,0
20241107,153800,3438935250,4820,4820,4820,4820,0
20241107,153700,3438935250,4820,4820,4820,4820,0
20241107,153600,3438935250,4820,4820,4820,4820,0
20241107,153500,3438935250,4820,4820,4820,4820,0
20241107,153400,3438935250,4820,4820,4820,4820,0
20241107,153300,3438935250,4820,4820,4820,4820,0
20241107,153200,3438935250,4820,4820,4820,4820,0
20241107,153100,3438935250,4820,4820,4820,4820,0
20241107,153000,3438935250,4820,4820,4820,4820,22673
20241107,152900,3329651390,4835,4835,4835,4835,0
20241107,152800,3329651390,4835,4835,4835,4835,0
20241107,152700,3329651390,4835,4835,4835,4835,0
20241107,152600,3329651390,4835,4835,4835,4835,0
20241107,152500,3329651390,4835,4835,4835,4835,0
20241107,152400,3329651390,4835,4835,4835,4835,0
20241107,152300,3329651390,4835,4835,4835,4835,0
20241107,152200,3329651390,4835,4835,4835,4835,0
20241107,152100,3329651390,4835,4835,4835,4835,0
20241107,152000,3329651390,4835,4835,4835,4835,0
20241107,151900,3329651390,4835,4840,4865,4835,12722
20241107,151800,3268105610,4850,4850,4850,4840,2807
20241107,151700,3254504235,4850,4860,4860,4850,4470
20241107,151600,3232799160,4865,4860,4870,4860,1968
20241107,151500,3223225635,4865,4860,4865,4860,453
20241107,151400,3221021810,4860,4850,4865,4850,477
20241107,151300,3218701430,4865,4850,4865,4850,422
20241107,151200,3216654470,4850,4845,4850,4845,980
20241107,151100,3211905860,4845,4840,4850,4840,2898
20241107,151000,3197859105,4845,4845,4850,4845,355
20241107,150900,3196139105,4845,4850,4850,4845,666
20241107,150800,3192910260,4860,4850,4865,4850,2249
20241107,150700,3182001775,4850,4855,4855,4850,901
20241107,150600,3177631110,4860,4860,4860,4855,2271
20241107,150500,3166594710,4860,4885,4885,4860,175
20241107,150400,3165742860,4885,4875,4885,4860,4717
20241107,150300,3142770225,4885,4870,4885,4870,118
20241107,150200,3142195450,4870,4850,4885,4850,3594
20241107,150100,3124704695,4850,4855,4855,4850,154
20241107,150000,3123957775,4855,4855,4855,4840,2218
20241107,145900,3113208910,4855,4855,4855,4855,26
20241107,145800,3113082680,4855,4850,4855,4845,4450
20241107,145700,3091517790,4850,4855,4855,4850,1401
20241107,145600,3084722935,4855,4855,4855,4855,42
20241107,145500,3084519025,4855,4855,4855,4855,381
20241107,145400,3082669270,4850,4845,4850,4845,639
20241107,145300,3079570405,4850,4835,4850,4835,752
20241107,145200,3075932330,4835,4830,4840,4815,6081
20241107,145100,3046597555,4830,4825,4835,4815,18564
20241107,145000,2957082935,4825,4845,4845,4820,14275
20241107,144900,2888066200,4850,4850,4850,4845,2001
20241107,144800,2878371290,4845,4855,4860,4845,2570
20241107,144700,2865916970,4850,4850,4855,4845,2957
20241107,144600,2851577010,4855,4855,4855,4850,3063
20241107,144500,2836717510,4860,4860,4860,4855,1976
20241107,144400,2827123950,4860,4870,4870,4860,144
20241107,144300,2826423880,4860,4860,4860,4860,1
20241107,144200,2826419020,4870,4870,4870,4870,1
20241107,144100,2826414150,4855,4870,4870,4855,277
20241107,144000,2825068155,4855,4855,4865,4855,590
20241107,143900,2822203410,4855,4860,4865,4855,460
20241107,143800,2819970070,4855,4855,4855,4855,20
20241107,143700,2819872970,4855,4855,4855,4850,1754
20241107,143600,2811361575,4855,4860,4860,4855,210
20241107,143500,2810341500,4860,4870,4870,4860,205
20241107,143400,2809344160,4855,4855,4855,4855,4
20241107,143300,2809324740,4855,4865,4875,4845,5025
20241107,143200,2784953245,4850,4885,4885,4850,7443
20241107,143100,2748759850,4885,4880,4885,4880,13
20241107,143000,2748696365,4875,4885,4885,4875,4259
20241107,142900,2727901085,4885,4900,4900,4885,490
20241107,142800,2725505075,4900,4900,4900,4900,0
20241107,142700,2725505075,4900,4900,4900,4900,51
20241107,142600,2725255175,4890,4900,4900,4890,55
20241107,142500,2724986125,4900,4900,4900,4900,1
20241107,142400,2724981225,4890,4895,4895,4885,1464
20241107,142300,2717823655,4895,4895,4895,4895,100
20241107,142200,2717334155,4890,4895,4895,4890,221
20241107,142100,2716253460,4895,4890,4895,4890,45
20241107,142000,2716033190,4885,4895,4895,4885,1160
20241107,141900,2710365115,4890,4895,4895,4890,352
20241107,141800,2708642240,4900,4900,4900,4900,200
20241107,141700,2707662240,4900,4885,4905,4885,1639
20241107,141600,2699655690,4885,4885,4885,4885,600
20241107,141500,2696724690,4900,4900,4900,4890,23
20241107,141400,2696612200,4890,4890,4895,4890,611
20241107,141300,2693622410,4890,4890,4890,4890,459
20241107,141200,2691377900,4890,4895,4895,4890,1594
20241107,141100,2683583175,4890,4900,4900,4890,703
20241107,141000,2680138485,4900,4900,4900,4900,1
20241107,140900,2680133585,4900,4900,4905,4900,48
20241107,140800,2679898175,4910,4910,4910,4910,1
20241107,140700,2679893265,4880,4895,4920,4880,514
20241107,140600,2677380355,4925,4925,4925,4925,50
20241107,140500,2677134105,4925,4885,4925,4880,3578
20241107,140400,2659673030,4885,4880,4885,4880,303
20241107,140300,2658193375,4880,4885,4885,4880,633
20241107,140200,2655101445,4890,4890,4890,4890,697
20241107,140100,2651693115,4890,4905,4905,4890,41
20241107,140000,2651492390,4905,4905,4905,4900,80
20241107,135900,2651100005,4890,4890,4905,4890,227
20241107,135800,2649989795,4905,4905,4905,4880,550
20241107,135700,2647302010,4905,4865,4905,4850,14392
20241107,135600,2577257680,4865,4890,4910,4855,15386
20241107,135500,2502310685,4910,4900,4910,4900,201
20241107,135400,2501325775,4910,4910,4910,4910,305
20241107,135300,2499828225,4910,4890,4920,4890,239
20241107,135200,2498658625,4890,4925,4925,4890,15883
20241107,135100,2420976335,4925,4910,4925,4900,10932
20241107,135000,2367397220,4930,4930,4930,4925,910
20241107,134900,2362910930,4940,4910,4940,4910,10001
20241107,134800,2313805990,4915,4925,4925,4915,1544
20241107,134700,2306211615,4930,4930,4930,4930,48
20241107,134600,2305974975,4930,4930,4930,4930,57
20241107,134500,2305693965,4940,4935,4940,4935,60
20241107,134400,2305397580,4930,4930,4930,4930,0
20241107,134300,2305397580,4930,4930,4930,4930,0
20241107,134200,2305397580,4930,4930,4930,4930,0
20241107,134100,2305397580,4930,4930,4930,4930,29
20241107,134000,2305254610,4930,4925,4930,4920,877
20241107,133900,2300939100,4930,4935,4935,4930,37
20241107,133800,2300756665,4935,4935,4935,4935,15
20241107,133700,2300682640,4935,4935,4935,4935,0
20241107,133600,2300682640,4935,4935,4935,4935,1
20241107,133500,2300677705,4930,4930,4930,4930,0
20241107,133400,2300677705,4930,4935,4935,4925,2035
20241107,133300,2290645190,4935,4940,4940,4935,2
20241107,133200,2290635315,4945,4945,4945,4945,501
20241107,133100,2288157870,4935,4940,4940,4935,130
20241107,133000,2287515820,4935,4945,4945,4935,57
20241107,132900,2287234090,4945,4945,4955,4945,2018
20241107,132800,2277245380,4945,4930,4945,4930,6
20241107,132700,2277215740,4945,4945,4945,4945,2
20241107,132600,2277205850,4930,4930,4930,4930,2
20241107,132500,2277195990,4945,4925,4945,4920,375
20241107,132400,2275348800,4925,4920,4925,4915,336
20241107,132300,2273695925,4925,4925,4925,4925,1
20241107,132200,2273691000,4920,4925,4925,4920,15
20241107,132100,2273617135,4925,4925,4925,4925,0
20241107,132000,2273617135,4925,4920,4925,4920,28
20241107,131900,2273479370,4930,4930,4930,4930,0
20241107,131800,2273479370,4930,4920,4930,4920,231
20241107,131700,2272341220,4920,4930,4930,4920,137
20241107,131600,2271667130,4930,4925,4930,4920,62
20241107,131500,2271361855,4925,4925,4925,4925,303
20241107,131400,2269869580,4910,4920,4925,4910,1870
20241107,131300,2260680560,4920,4925,4930,4920,70
20241107,131200,2260335995,4920,4920,4920,4920,15
20241107,131100,2260262195,4920,4920,4920,4920,3
20241107,131000,2260247435,4950,4915,4950,4915,2381
20241107,130900,2248499215,4910,4920,4925,4910,2637
20241107,130800,2235524005,4925,4925,4940,4925,1444
20241107,130700,2228411990,4940,4930,4940,4930,953
20241107,130600,2223713680,4935,4940,4940,4935,774
20241107,130500,2219892700,4940,4950,4950,4940,138
20241107,130400,2219210560,4945,4945,4960,4940,148
20241107,130300,2218478040,4940,4940,4940,4940,317
20241107,130200,2216912060,4940,4935,4940,4935,21
20241107,130100,2216808420,4935,4935,4935,4935,104
20241107,130000,2216295180,4935,4935,4935,4935,139
20241107,125900,2215609215,4935,4935,4935,4935,101
20241107,125800,2215110780,4935,4930,4935,4930,203
20241107,125700,2214109480,4930,4935,4935,4930,91
20241107,125600,2213660840,4935,4935,4935,4935,301
20241107,125500,2212175405,4935,4940,4940,4935,81
20241107,125400,2211775515,4940,4940,4940,4940,1
20241107,125300,2211770575,4935,4935,4935,4935,4
20241107,125200,2211750835,4940,4940,4940,4940,1
20241107,125100,2211745895,4935,4940,4940,4935,468
20241107,125000,2209436040,4940,4930,4940,4930,53
20241107,124900,2209174725,4930,4930,4930,4925,341
20241107,124800,2207493600,4940,4940,4940,4940,1
20241107,124700,2207488660,4930,4940,4940,4930,56
20241107,124600,2207212030,4940,4940,4940,4940,0
20241107,124500,2207212030,4940,4940,4940,4940,1122
20241107,124400,2201669350,4955,4955,4955,4955,1
20241107,124300,2201664395,4930,4935,4950,4930,1391
20241107,124200,2194788995,4935,4935,4935,4935,193
20241107,124100,2193836540,4930,4930,4930,4930,3
20241107,124000,2193821750,4925,4925,4925,4925,165
20241107,123900,2193009125,4925,4930,4930,4925,359
20241107,123800,2191240315,4940,4940,4940,4940,0
20241107,123700,2191240315,4940,4930,4940,4930,212
20241107,123600,2190195125,4940,4930,4940,4930,163
20241107,123500,2189391510,4930,4930,4930,4925,376
20241107,123400,2187538935,4930,4930,4930,4925,522
20241107,123300,2184965645,4930,4925,4930,4925,128
20241107,123200,2184335185,4930,4940,4940,4930,979
20241107,123100,2179508425,4940,4930,4940,4930,11
20241107,123000,2179454185,4940,4940,4945,4930,4588
20241107,122900,2156809795,4945,4950,4960,4945,836
20241107,122800,2152675080,4950,4950,4950,4950,19
20241107,122700,2152581030,4945,4945,4945,4945,494
20241107,122600,2150138200,4945,4945,4945,4945,1
20241107,122500,2150133255,4950,4950,4965,4950,644
20241107,122400,2146944935,4950,4960,4960,4950,38
20241107,122300,2146756725,4955,4960,4960,4955,2649
20241107,122200,2133625945,4970,4970,4970,4960,39
20241107,122100,2133432185,4970,4970,4970,4970,0
20241107,122000,2133432185,4970,4960,4970,4960,76
20241107,121900,2133055000,4970,4960,4970,4960,94
20241107,121800,2132588750,4970,4965,4970,4960,1197
20241107,121700,2126651405,4970,4965,4975,4965,259
20241107,121600,2125364280,4965,4965,4975,4960,2468
20241107,121500,2113106085,4970,4965,4970,4960,1109
20241107,121400,2107599875,4965,4970,4970,4965,4
20241107,121300,2107580010,4965,4955,4965,4955,2637
20241107,121200,2094497430,4955,4955,4955,4955,162
20241107,121100,2093694720,4955,4950,4955,4950,4
20241107,121000,2093674915,4960,4955,4960,4945,2272
20241107,120900,2082437030,4955,4950,4960,4950,1354
20241107,120800,2075732070,4950,4950,4950,4945,216
20241107,120700,2074663125,4950,4950,4950,4950,43
20241107,120600,2074450275,4950,4945,4950,4945,39
20241107,120500,2074257415,4945,4945,4945,4945,19
20241107,120400,2074163460,4950,4945,4950,4945,501
20241107,120300,2071686010,4945,4945,4945,4945,1
20241107,120200,2071681065,4950,4945,4950,4945,258
20241107,120100,2070405250,4950,4950,4950,4945,1133
20241107,120000,2064796905,4950,4945,4950,4945,266
20241107,115900,2063481285,4945,4945,4945,4945,84
20241107,115800,2063065905,4945,4945,4945,4945,11
20241107,115700,2063011510,4945,4950,4955,4945,60
20241107,115600,2062714635,4950,4945,4950,4945,288
20241107,115500,2061289170,4950,4940,4950,4940,547
20241107,115400,2058581550,4945,4950,4950,4940,551
20241107,115300,2055856210,4950,4950,4950,4935,39
20241107,115200,2055663350,4950,4945,4950,4945,17
20241107,115100,2055579280,4940,4935,4940,4935,1219
20241107,115000,2049563450,4940,4945,4945,4940,305
20241107,114900,2048056495,4945,4945,4945,4940,454
20241107,114800,2045811555,4945,4935,4945,4935,51
20241107,114700,2045559860,4935,4935,4935,4935,3429
20241107,114600,2028637745,4950,4950,4950,4940,2685
20241107,114500,2015355255,4935,4945,4950,4935,1533
20241107,114400,2007780660,4945,4940,4945,4940,31
20241107,114300,2007627505,4940,4940,4940,4940,1200
20241107,114200,2001699505,4940,4935,4940,4930,10
20241107,114100,2001650150,4930,4930,4930,4930,15
20241107,114000,2001576200,4930,4940,4940,4930,37
20241107,113900,2001393690,4930,4925,4930,4920,55
20241107,113800,2001122980,4920,4925,4935,4920,1891
20241107,113700,1991801235,4930,4930,4930,4930,110
20241107,113600,1991258935,4930,4925,4930,4920,580
20241107,113500,1988403265,4930,4925,4930,4925,39
20241107,113400,1988211185,4920,4910,4920,4910,3164
20241107,113300,1972660220,4910,4910,4910,4910,0
20241107,113200,1972660220,4910,4910,4910,4910,47
20241107,113100,1972429450,4910,4905,4910,4895,1135
20241107,113000,1966862000,4905,4905,4905,4895,198
20241107,112900,1965892495,4905,4905,4905,4905,60
20241107,112800,1965598195,4905,4905,4905,4905,50
20241107,112700,1965352945,4915,4915,4915,4915,0
20241107,112600,1965352945,4915,4920,4920,4905,716
20241107,112500,1961834000,4915,4915,4915,4915,250
20241107,112400,1960605250,4920,4915,4925,4915,389
20241107,112300,1958691725,4915,4900,4915,4900,303
20241107,112200,1957204905,4895,4890,4895,4890,185
20241107,112100,1956299620,4890,4895,4895,4890,232
20241107,112000,1955164140,4895,4890,4895,4890,262
20241107,111900,1953882360,4890,4890,4890,4885,3813
20241107,111800,1935254420,4885,4880,4885,4875,2092
20241107,111700,1925051660,4885,4885,4885,4885,22
20241107,111600,1924944190,4890,4900,4900,4890,449
20241107,111500,1922745345,4900,4900,4900,4900,0
20241107,111400,1922745345,4900,4890,4900,4890,101
20241107,111300,1922250455,4890,4905,4905,4890,679
20241107,111200,1918923110,4920,4920,4920,4920,1681
20241107,111100,1910652590,4920,4885,4920,4860,3746
20241107,111000,1892346850,4885,4885,4885,4885,1
20241107,110900,1892341965,4865,4885,4890,4865,594
20241107,110800,1889445480,4885,4855,4890,4855,2965
20241107,110700,1875022195,4855,4890,4895,4850,4644
20241107,110600,1852455695,4885,4890,4890,4885,2193
20241107,110500,1841741410,4890,4885,4890,4885,304
20241107,110400,1840255350,4895,4895,4895,4895,11
20241107,110300,1840201505,4900,4900,4900,4900,28
20241107,110200,1840064305,4900,4895,4900,4880,1743
20241107,110100,1831554705,4900,4895,4900,4895,382
20241107,110000,1829684800,4895,4890,4895,4885,495
20241107,105900,1827263725,4890,4895,4895,4885,2492
20241107,105800,1815078295,4895,4900,4900,4890,824
20241107,105700,1811045410,4900,4900,4900,4900,5
20241107,105600,1811020910,4890,4900,4900,4890,4027
20241107,105500,1791306985,4905,4910,4910,4905,2104
20241107,105400,1780980335,4915,4920,4920,4915,667
20241107,105300,1777701775,4920,4920,4920,4920,150
20241107,105200,1776963775,4920,4920,4920,4920,468
20241107,105100,1774661215,4920,4930,4935,4920,381
20241107,105000,1772786635,4935,4935,4935,4935,1
20241107,104900,1772781700,4935,4930,4935,4915,2552
20241107,104800,1760232765,4925,4925,4925,4925,0
20241107,104700,1760232765,4925,4925,4925,4925,89
20241107,104600,1759794440,4925,4920,4940,4920,940
20241107,104500,1755166590,4920,4930,4930,4920,1407
20241107,104400,1748239375,4930,4935,4935,4930,3072
20241107,104300,1733087025,4935,4945,4945,4935,995
20241107,104200,1728170275,4950,4945,4950,4945,320
20241107,104100,1726587115,4945,4945,4950,4945,1692
20241107,104000,1718212785,4950,4940,4950,4940,462
20241107,103900,1715930430,4940,4950,4950,4940,291
20241107,103800,1714490690,4950,4950,4950,4935,1086
20241107,103700,1709120720,4945,4950,4950,4945,41
20241107,103600,1708917875,4950,4945,4950,4935,209
20241107,103500,1707884370,4945,4935,4945,4930,337
20241107,103400,1706220895,4935,4925,4945,4925,1699
20241107,103300,1697841335,4925,4925,4925,4925,29
20241107,103200,1697698510,4930,4930,4935,4930,162
20241107,103100,1696899840,4930,4930,4930,4920,417
20241107,103000,1694844090,4925,4930,4935,4925,1631
20241107,102900,1686810770,4925,4925,4930,4925,694
20241107,102800,1683391145,4935,4915,4935,4910,2218
20241107,102700,1672469005,4915,4930,4930,4915,1173
20241107,102600,1666694505,4925,4925,4925,4920,958
20241107,102500,1661976555,4925,4930,4930,4925,259
20241107,102400,1660700685,4930,4930,4930,4920,446
20241107,102300,1658504715,4925,4925,4930,4920,583
20241107,102200,1655631315,4925,4930,4935,4925,350
20241107,102100,1653907315,4935,4920,4935,4920,882
20241107,102000,1649564670,4915,4920,4920,4910,911
20241107,101900,1645090810,4910,4915,4915,4910,815
20241107,101800,1641086585,4920,4900,4920,4900,84
20241107,101700,1640674905,4920,4910,4920,4910,515
20241107,101600,1638146215,4900,4920,4920,4900,1705
20241107,101500,1629786065,4920,4920,4930,4910,1885
20241107,101400,1620510550,4930,4900,4930,4900,2911
20241107,101300,1606215005,4895,4895,4895,4895,35
20241107,101200,1606043680,4890,4880,4890,4880,600
20241107,101100,1603111430,4880,4880,4880,4880,659
20241107,101000,1599895510,4880,4885,4890,4880,2979
20241107,100900,1585346720,4890,4900,4900,4885,3171
20241107,100800,1569821630,4900,4900,4900,4900,322
20241107,100700,1568243830,4905,4895,4905,4880,121
20241107,100600,1567651730,4880,4885,4895,4880,905
20241107,100500,1563234960,4885,4880,4890,4880,1993
20241107,100400,1553502490,4880,4885,4885,4880,230
20241107,100300,1552379675,4885,4880,4890,4875,386
20241107,100200,1550494355,4880,4880,4880,4880,56
20241107,100100,1550221075,4885,4870,4890,4870,66
20241107,100000,1549899185,4855,4865,4870,4855,506
20241107,095900,1547437390,4865,4845,4865,4845,1387
20241107,095800,1540712230,4845,4840,4845,4840,5
20241107,095700,1540688025,4840,4845,4855,4840,4827
20241107,095600,1517300400,4855,4850,4855,4845,1752
20241107,095500,1508806205,4855,4860,4860,4850,6232
20241107,095400,1478569775,4855,4855,4865,4855,1093
20241107,095300,1473263125,4855,4865,4865,4855,1325
20241107,095200,1466825810,4860,4860,4890,4860,1319
20241107,095100,1460411605,4860,4860,4865,4860,447
20241107,095000,1458238880,4860,4865,4865,4855,315
20241107,094900,1456708315,4855,4865,4865,4850,9815
20241107,094800,1409013895,4865,4875,4875,4865,5918
20241107,094700,1380214170,4875,4875,4880,4875,8990
20241107,094600,1336387870,4870,4870,4890,4870,654
20241107,094500,1333202790,4865,4875,4880,4865,3326
20241107,094400,1317007670,4875,4875,4890,4865,3972
20241107,094300,1297639855,4865,4890,4890,4865,4875
20241107,094200,1273883070,4890,4870,4890,4865,4797
20241107,094100,1250540075,4870,4865,4870,4860,12256
20241107,094000,1190918010,4870,4895,4895,4865,14588
20241107,093900,1119781310,4895,4905,4905,4895,5506
20241107,093800,1092812900,4905,4910,4910,4905,1338
20241107,093700,1086248165,4910,4905,4920,4905,157
20241107,093600,1085478045,4900,4905,4920,4900,1810
20241107,093500,1076606955,4905,4900,4930,4900,1497
20241107,093400,1069244460,4900,4900,4920,4890,4180
20241107,093300,1048772735,4900,4925,4925,4900,280
20241107,093200,1047400270,4895,4900,4930,4890,1593
20241107,093100,1039600930,4905,4910,4915,4895,551
20241107,093000,1036898775,4910,4910,4915,4885,13864
20241107,092900,969020665,4910,4930,4940,4910,30330
20241107,092800,819663910,4930,4930,4935,4930,1126
20241107,092700,814110340,4935,4940,4940,4935,6361
20241107,092600,782704340,4940,4945,4950,4940,2211
20241107,092500,771771100,4950,4970,4970,4950,3397
20241107,092400,754947450,4960,4960,4960,4955,607
20241107,092300,751936795,4960,4955,4960,4955,788
20241107,092200,748031385,4955,4965,4970,4955,4786
20241107,092100,724285405,4990,4990,4990,4970,5333
20241107,092000,697751670,4990,4985,4990,4980,1159
20241107,091900,691974620,4980,4980,4980,4980,669
20241107,091800,688643000,4980,4990,5020,4980,4254
20241107,091700,667409590,4990,4985,4990,4975,1579
20241107,091600,659545200,4990,4990,5000,4985,1545
20241107,091500,651837640,4990,5000,5000,4980,3255
20241107,091400,635620980,5000,4995,5020,4975,3013
20241107,091300,620583675,5020,5000,5030,4995,5572
20241107,091200,592670520,5000,4985,5000,4985,2251
20241107,091100,581424905,4990,4970,4990,4955,1135
20241107,091000,575777855,4975,4950,4975,4940,11806
20241107,090900,517374320,4950,4995,4995,4950,9176
20241107,090800,471872120,4990,4975,5060,4960,5231
20241107,090700,445844675,4995,4975,4995,4965,2205
20241107,090600,434888250,4975,4965,5000,4960,7343
20241107,090500,398369380,4960,4975,4975,4955,6030
20241107,090400,368415560,4975,4995,5000,4975,13288
20241107,090300,302125015,4995,5040,5050,4995,12034
20241107,090200,241628450,5030,5060,5060,4990,15093
20241107,090100,165832980,5070,5090,5100,5050,7234
20241107,090000,129157530,5090,5110,5110,5070,22905