stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,211800,2979062775,2040,2040,2040,2040,29375
20241105,211700,2979062775,2040,2040,2040,2040,0
20241105,211600,2979062775,2040,2040,2040,2040,0
20241105,211500,2979062775,2040,2040,2040,2040,0
20241105,211400,2979062775,2040,2040,2040,2040,0
20241105,211300,2979062775,2040,2040,2040,2040,0
20241105,211200,2979062775,2040,2040,2040,2040,0
20241105,211100,2979062775,2040,2040,2040,2040,0
20241105,211000,2979062775,2040,2040,2040,2040,0
20241105,210900,2979062775,2040,2040,2040,2040,0
20241105,210800,2979062775,2040,2040,2040,2040,0
20241105,210700,2979062775,2040,2040,2040,2040,0
20241105,210600,2979062775,2040,2040,2040,2040,0
20241105,210500,2979062775,2040,2040,2040,2040,0
20241105,210400,2979062775,2040,2040,2040,2040,0
20241105,210300,2979062775,2040,2040,2040,2040,0
20241105,210200,2979062775,2040,2040,2040,2040,0
20241105,210100,2979062775,2040,2040,2040,2040,0
20241105,210000,2979062775,2040,2040,2040,2040,0
20241105,205900,2979062775,2040,2040,2040,2040,0
20241105,205800,2979062775,2040,2040,2040,2040,0
20241105,205700,2979062775,2040,2040,2040,2040,0
20241105,205600,2979062775,2040,2040,2040,2040,0
20241105,205500,2979062775,2040,2040,2040,2040,0
20241105,205400,2979062775,2040,2040,2040,2040,0
20241105,205300,2979062775,2040,2040,2040,2040,0
20241105,205200,2979062775,2040,2040,2040,2040,0
20241105,205100,2979062775,2040,2040,2040,2040,0
20241105,205000,2979062775,2040,2040,2040,2040,0
20241105,204900,2979062775,2040,2040,2040,2040,0
20241105,204800,2979062775,2040,2040,2040,2040,29375
20241105,204700,2979062775,2040,2040,2040,2040,0
20241105,204600,2979062775,2040,2040,2040,2040,0
20241105,204500,2979062775,2040,2040,2040,2040,0
20241105,204400,2979062775,2040,2040,2040,2040,0
20241105,204300,2979062775,2040,2040,2040,2040,0
20241105,204200,2979062775,2040,2040,2040,2040,0
20241105,204100,2979062775,2040,2040,2040,2040,0
20241105,204000,2979062775,2040,2040,2040,2040,0
20241105,203900,2979062775,2040,2040,2040,2040,0
20241105,203800,2979062775,2040,2040,2040,2040,0
20241105,203700,2979062775,2040,2040,2040,2040,0
20241105,203600,2979062775,2040,2040,2040,2040,0
20241105,203500,2979062775,2040,2040,2040,2040,0
20241105,203400,2979062775,2040,2040,2040,2040,0
20241105,203300,2979062775,2040,2040,2040,2040,0
20241105,203200,2979062775,2040,2040,2040,2040,0
20241105,203100,2979062775,2040,2040,2040,2040,0
20241105,203000,2979062775,2040,2040,2040,2040,0
20241105,202900,2979062775,2040,2040,2040,2040,0
20241105,202800,2979062775,2040,2040,2040,2040,0
20241105,202700,2979062775,2040,2040,2040,2040,0
20241105,202600,2979062775,2040,2040,2040,2040,0
20241105,202500,2979062775,2040,2040,2040,2040,0
20241105,202400,2979062775,2040,2040,2040,2040,0
20241105,202300,2979062775,2040,2040,2040,2040,0
20241105,202200,2979062775,2040,2040,2040,2040,0
20241105,202100,2979062775,2040,2040,2040,2040,0
20241105,202000,2979062775,2040,2040,2040,2040,0
20241105,201900,2979062775,2040,2040,2040,2040,0
20241105,201800,2979062775,2040,2040,2040,2040,29375
20241105,201700,2979062775,2040,2040,2040,2040,0
20241105,201600,2979062775,2040,2040,2040,2040,0
20241105,201500,2979062775,2040,2040,2040,2040,0
20241105,201400,2979062775,2040,2040,2040,2040,0
20241105,201300,2979062775,2040,2040,2040,2040,0
20241105,201200,2979062775,2040,2040,2040,2040,0
20241105,201100,2979062775,2040,2040,2040,2040,0
20241105,201000,2979062775,2040,2040,2040,2040,0
20241105,200900,2979062775,2040,2040,2040,2040,0
20241105,200800,2979062775,2040,2040,2040,2040,0
20241105,200700,2979062775,2040,2040,2040,2040,0
20241105,200600,2979062775,2040,2040,2040,2040,0
20241105,200500,2979062775,2040,2040,2040,2040,0
20241105,200400,2979062775,2040,2040,2040,2040,0
20241105,200300,2979062775,2040,2040,2040,2040,0
20241105,200200,2979062775,2040,2040,2040,2040,0
20241105,200100,2979062775,2040,2040,2040,2040,0
20241105,200000,2979062775,2040,2040,2040,2040,0
20241105,195900,2979062775,2040,2040,2040,2040,0
20241105,195800,2979062775,2040,2040,2040,2040,0
20241105,195700,2979062775,2040,2040,2040,2040,0
20241105,195600,2979062775,2040,2040,2040,2040,0
20241105,195500,2979062775,2040,2040,2040,2040,0
20241105,195400,2979062775,2040,2040,2040,2040,0
20241105,195300,2979062775,2040,2040,2040,2040,0
20241105,195200,2979062775,2040,2040,2040,2040,0
20241105,195100,2979062775,2040,2040,2040,2040,0
20241105,195000,2979062775,2040,2040,2040,2040,0
20241105,194900,2979062775,2040,2040,2040,2040,0
20241105,194800,2979062775,2040,2040,2040,2040,29375
20241105,194700,2979062775,2040,2040,2040,2040,0
20241105,194600,2979062775,2040,2040,2040,2040,0
20241105,194500,2979062775,2040,2040,2040,2040,0
20241105,194400,2979062775,2040,2040,2040,2040,0
20241105,194300,2979062775,2040,2040,2040,2040,0
20241105,194200,2979062775,2040,2040,2040,2040,0
20241105,194100,2979062775,2040,2040,2040,2040,0
20241105,194000,2979062775,2040,2040,2040,2040,0
20241105,193900,2979062775,2040,2040,2040,2040,0
20241105,193800,2979062775,2040,2040,2040,2040,0
20241105,193700,2979062775,2040,2040,2040,2040,0
20241105,193600,2979062775,2040,2040,2040,2040,0
20241105,193500,2979062775,2040,2040,2040,2040,0
20241105,193400,2979062775,2040,2040,2040,2040,0
20241105,193300,2979062775,2040,2040,2040,2040,0
20241105,193200,2979062775,2040,2040,2040,2040,0
20241105,193100,2979062775,2040,2040,2040,2040,0
20241105,193000,2979062775,2040,2040,2040,2040,0
20241105,192900,2979062775,2040,2040,2040,2040,0
20241105,192800,2979062775,2040,2040,2040,2040,0
20241105,192700,2979062775,2040,2040,2040,2040,0
20241105,192600,2979062775,2040,2040,2040,2040,0
20241105,192500,2979062775,2040,2040,2040,2040,0
20241105,192400,2979062775,2040,2040,2040,2040,0
20241105,192300,2979062775,2040,2040,2040,2040,0
20241105,192200,2979062775,2040,2040,2040,2040,0
20241105,192100,2979062775,2040,2040,2040,2040,0
20241105,192000,2979062775,2040,2040,2040,2040,0
20241105,191900,2979062775,2040,2040,2040,2040,0
20241105,191800,2979062775,2040,2040,2040,2040,29375
20241105,191700,2979062775,2040,2040,2040,2040,0
20241105,191600,2979062775,2040,2040,2040,2040,0
20241105,191500,2979062775,2040,2040,2040,2040,0
20241105,191400,2979062775,2040,2040,2040,2040,0
20241105,191300,2979062775,2040,2040,2040,2040,0
20241105,191200,2979062775,2040,2040,2040,2040,0
20241105,191100,2979062775,2040,2040,2040,2040,0
20241105,191000,2979062775,2040,2040,2040,2040,0
20241105,190900,2979062775,2040,2040,2040,2040,0
20241105,190800,2979062775,2040,2040,2040,2040,0
20241105,190700,2979062775,2040,2040,2040,2040,0
20241105,190600,2979062775,2040,2040,2040,2040,0
20241105,190500,2979062775,2040,2040,2040,2040,0
20241105,190400,2979062775,2040,2040,2040,2040,0
20241105,190300,2979062775,2040,2040,2040,2040,0
20241105,190200,2979062775,2040,2040,2040,2040,0
20241105,190100,2979062775,2040,2040,2040,2040,0
20241105,190000,2979062775,2040,2040,2040,2040,0
20241105,185900,2979062775,2040,2040,2040,2040,0
20241105,185800,2979062775,2040,2040,2040,2040,0
20241105,185700,2979062775,2040,2040,2040,2040,0
20241105,185600,2979062775,2040,2040,2040,2040,0
20241105,185500,2979062775,2040,2040,2040,2040,0
20241105,185400,2979062775,2040,2040,2040,2040,0
20241105,185300,2979062775,2040,2040,2040,2040,0
20241105,185200,2979062775,2040,2040,2040,2040,0
20241105,185100,2979062775,2040,2040,2040,2040,0
20241105,185000,2979062775,2040,2040,2040,2040,0
20241105,184900,2979062775,2040,2040,2040,2040,0
20241105,184800,2979062775,2040,2040,2040,2040,29375
20241105,184700,2979062775,2040,2040,2040,2040,0
20241105,184600,2979062775,2040,2040,2040,2040,0
20241105,184500,2979062775,2040,2040,2040,2040,0
20241105,184400,2979062775,2040,2040,2040,2040,0
20241105,184300,2979062775,2040,2040,2040,2040,0
20241105,184200,2979062775,2040,2040,2040,2040,0
20241105,184100,2979062775,2040,2040,2040,2040,0
20241105,184000,2979062775,2040,2040,2040,2040,0
20241105,183900,2979062775,2040,2040,2040,2040,0
20241105,183800,2979062775,2040,2040,2040,2040,0
20241105,183700,2979062775,2040,2040,2040,2040,0
20241105,183600,2979062775,2040,2040,2040,2040,0
20241105,183500,2979062775,2040,2040,2040,2040,0
20241105,183400,2979062775,2040,2040,2040,2040,0
20241105,183300,2979062775,2040,2040,2040,2040,0
20241105,183200,2979062775,2040,2040,2040,2040,0
20241105,183100,2979062775,2040,2040,2040,2040,0
20241105,183000,2979062775,2040,2040,2040,2040,0
20241105,182900,2979062775,2040,2040,2040,2040,0
20241105,182800,2979062775,2040,2040,2040,2040,0
20241105,182700,2979062775,2040,2040,2040,2040,0
20241105,182600,2979062775,2040,2040,2040,2040,0
20241105,182500,2979062775,2040,2040,2040,2040,0
20241105,182400,2979062775,2040,2040,2040,2040,0
20241105,182300,2979062775,2040,2040,2040,2040,0
20241105,182200,2979062775,2040,2040,2040,2040,0
20241105,182100,2979062775,2040,2040,2040,2040,0
20241105,182000,2979062775,2040,2040,2040,2040,0
20241105,181900,2979062775,2040,2040,2040,2040,0
20241105,181800,2979062775,2040,2040,2040,2040,29375
20241105,181700,2979062775,2040,2040,2040,2040,0
20241105,181600,2979062775,2040,2040,2040,2040,0
20241105,181500,2979062775,2040,2040,2040,2040,0
20241105,181400,2979062775,2040,2040,2040,2040,0
20241105,181300,2979062775,2040,2040,2040,2040,0
20241105,181200,2979062775,2040,2040,2040,2040,0
20241105,181100,2979062775,2040,2040,2040,2040,0
20241105,181000,2979062775,2040,2040,2040,2040,0
20241105,180900,2979062775,2040,2040,2040,2040,0
20241105,180800,2979062775,2040,2040,2040,2040,0
20241105,180700,2979062775,2040,2040,2040,2040,0
20241105,180600,2979062775,2040,2040,2040,2040,0
20241105,180500,2979062775,2040,2040,2040,2040,0
20241105,180400,2979062775,2040,2040,2040,2040,0
20241105,180300,2979062775,2040,2040,2040,2040,0
20241105,180200,2979062775,2040,2040,2040,2040,0
20241105,180100,2979062775,2040,2040,2040,2040,0
20241105,180000,2979062775,2040,2040,2040,2040,0
20241105,175900,2979062775,2040,2040,2040,2040,0
20241105,175800,2979062775,2040,2040,2040,2040,0
20241105,175700,2979062775,2040,2040,2040,2040,0
20241105,175600,2979062775,2040,2040,2040,2040,0
20241105,175500,2979062775,2040,2040,2040,2040,0
20241105,175400,2979062775,2040,2040,2040,2040,0
20241105,175300,2979062775,2040,2040,2040,2040,0
20241105,175200,2979062775,2040,2040,2040,2040,0
20241105,175100,2979062775,2040,2040,2040,2040,0
20241105,175000,2979062775,2040,2040,2040,2040,0
20241105,174900,2979062775,2040,2040,2040,2040,0
20241105,174800,2979062775,2040,2040,2040,2040,29375
20241105,174700,2979062775,2040,2040,2040,2040,0
20241105,174600,2979062775,2040,2040,2040,2040,0
20241105,174500,2979062775,2040,2040,2040,2040,0
20241105,174400,2979062775,2040,2040,2040,2040,0
20241105,174300,2979062775,2040,2040,2040,2040,0
20241105,174200,2979062775,2040,2040,2040,2040,0
20241105,174100,2979062775,2040,2040,2040,2040,0
20241105,174000,2979062775,2040,2040,2040,2040,0
20241105,173900,2979062775,2040,2040,2040,2040,0
20241105,173800,2979062775,2040,2040,2040,2040,0
20241105,173700,2979062775,2040,2040,2040,2040,0
20241105,173600,2979062775,2040,2040,2040,2040,0
20241105,173500,2979062775,2040,2040,2040,2040,0
20241105,173400,2979062775,2040,2040,2040,2040,0
20241105,173300,2979062775,2040,2040,2040,2040,0
20241105,173200,2979062775,2040,2040,2040,2040,0
20241105,173100,2979062775,2040,2040,2040,2040,0
20241105,173000,2979062775,2040,2040,2040,2040,0
20241105,172900,2979062775,2040,2040,2040,2040,0
20241105,172800,2979062775,2040,2040,2040,2040,0
20241105,172700,2979062775,2040,2040,2040,2040,0
20241105,172600,2979062775,2040,2040,2040,2040,0
20241105,172500,2979062775,2040,2040,2040,2040,0
20241105,172400,2979062775,2040,2040,2040,2040,0
20241105,172300,2979062775,2040,2040,2040,2040,0
20241105,172200,2979062775,2040,2040,2040,2040,0
20241105,172100,2979062775,2040,2040,2040,2040,0
20241105,172000,2979062775,2040,2040,2040,2040,0
20241105,171900,2979062775,2040,2040,2040,2040,0
20241105,171800,2979062775,2040,2040,2040,2040,29375
20241105,171700,2979062775,2040,2040,2040,2040,0
20241105,171600,2979062775,2040,2040,2040,2040,0
20241105,171500,2979062775,2040,2040,2040,2040,0
20241105,171400,2979062775,2040,2040,2040,2040,0
20241105,171300,2979062775,2040,2040,2040,2040,0
20241105,171200,2979062775,2040,2040,2040,2040,0
20241105,171100,2979062775,2040,2040,2040,2040,0
20241105,171000,2979062775,2040,2040,2040,2040,0
20241105,170900,2979062775,2040,2040,2040,2040,0
20241105,170800,2979062775,2040,2040,2040,2040,0
20241105,170700,2979062775,2040,2040,2040,2040,0
20241105,170600,2979062775,2040,2040,2040,2040,0
20241105,170500,2979062775,2040,2040,2040,2040,0
20241105,170400,2979062775,2040,2040,2040,2040,0
20241105,170300,2979062775,2040,2040,2040,2040,0
20241105,170200,2979062775,2040,2040,2040,2040,0
20241105,170100,2979062775,2040,2040,2040,2040,0
20241105,170000,2979062775,2040,2040,2040,2040,0
20241105,165900,2979062775,2040,2040,2040,2040,0
20241105,165800,2979062775,2040,2040,2040,2040,0
20241105,165700,2979062775,2040,2040,2040,2040,0
20241105,165600,2979062775,2040,2040,2040,2040,0
20241105,165500,2979062775,2040,2040,2040,2040,0
20241105,165400,2979062775,2040,2040,2040,2040,0
20241105,165300,2979062775,2040,2040,2040,2040,0
20241105,165200,2979062775,2040,2040,2040,2040,0
20241105,165100,2979062775,2040,2040,2040,2040,0
20241105,165000,2979062775,2040,2040,2040,2040,0
20241105,164900,2979062775,2040,2040,2040,2040,0
20241105,164800,2979062775,2040,2040,2040,2040,29375
20241105,164700,2979062775,2040,2040,2040,2040,0
20241105,164600,2979062775,2040,2040,2040,2040,0
20241105,164500,2979062775,2040,2040,2040,2040,0
20241105,164400,2979062775,2040,2040,2040,2040,0
20241105,164300,2979062775,2040,2040,2040,2040,0
20241105,164200,2979062775,2040,2040,2040,2040,0
20241105,164100,2979062775,2040,2040,2040,2040,0
20241105,164000,2979062775,2040,2040,2040,2040,0
20241105,163900,2979062775,2040,2040,2040,2040,0
20241105,163800,2979062775,2040,2040,2040,2040,0
20241105,163700,2979062775,2040,2040,2040,2040,0
20241105,163600,2979062775,2040,2040,2040,2040,0
20241105,163500,2979062775,2040,2040,2040,2040,0
20241105,163400,2979062775,2040,2040,2040,2040,0
20241105,163300,2979062775,2040,2040,2040,2040,0
20241105,163200,2979062775,2040,2040,2040,2040,0
20241105,163100,2979062775,2040,2040,2040,2040,0
20241105,163000,2979062775,2040,2040,2040,2040,0
20241105,162900,2979062775,2040,2040,2040,2040,0
20241105,162800,2979062775,2040,2040,2040,2040,0
20241105,162700,2979062775,2040,2040,2040,2040,0
20241105,162600,2979062775,2040,2040,2040,2040,0
20241105,162500,2979062775,2040,2040,2040,2040,0
20241105,162400,2979062775,2040,2040,2040,2040,0
20241105,162300,2979062775,2040,2040,2040,2040,0
20241105,162200,2979062775,2040,2040,2040,2040,0
20241105,162100,2979062775,2040,2040,2040,2040,0
20241105,162000,2979062775,2040,2040,2040,2040,0
20241105,161900,2979062775,2040,2040,2040,2040,0
20241105,161800,2979062775,2040,2040,2040,2040,29375
20241105,161700,2979062775,2040,2040,2040,2040,0
20241105,161600,2979062775,2040,2040,2040,2040,0
20241105,161500,2979062775,2040,2040,2040,2040,0
20241105,161400,2979062775,2040,2040,2040,2040,0
20241105,161300,2979062775,2040,2040,2040,2040,0
20241105,161200,2979062775,2040,2040,2040,2040,0
20241105,161100,2979062775,2040,2040,2040,2040,0
20241105,161000,2979062775,2040,2040,2040,2040,0
20241105,160900,2979062775,2040,2040,2040,2040,0
20241105,160800,2979062775,2040,2040,2040,2040,0
20241105,160700,2979062775,2040,2040,2040,2040,0
20241105,160600,2979062775,2040,2040,2040,2040,0
20241105,160500,2979062775,2040,2040,2040,2040,0
20241105,160400,2979062775,2040,2040,2040,2040,0
20241105,160300,2979062775,2040,2040,2040,2040,0
20241105,160200,2979062775,2040,2040,2040,2040,0
20241105,160100,2979062775,2040,2040,2040,2040,0
20241105,160000,2979062775,2040,2040,2040,2040,0
20241105,155900,2979062775,2040,2040,2040,2040,0
20241105,155800,2979062775,2040,2040,2040,2040,0
20241105,155700,2979062775,2040,2040,2040,2040,0
20241105,155600,2979062775,2040,2040,2040,2040,0
20241105,155500,2979062775,2040,2040,2040,2040,0
20241105,155400,2979062775,2040,2040,2040,2040,0
20241105,155300,2979062775,2040,2040,2040,2040,0
20241105,155200,2979062775,2040,2040,2040,2040,0
20241105,155100,2979062775,2040,2040,2040,2040,0
20241105,155000,2979062775,2040,2040,2040,2040,0
20241105,154900,2979062775,2040,2040,2040,2040,0
20241105,154800,2979062775,2040,2040,2040,2040,29375
20241105,154700,2979062775,2040,2040,2040,2040,0
20241105,154600,2979062775,2040,2040,2040,2040,0
20241105,154500,2979062775,2040,2040,2040,2040,0
20241105,154400,2979062775,2040,2040,2040,2040,0
20241105,154300,2979062775,2040,2040,2040,2040,0
20241105,154200,2979062775,2040,2040,2040,2040,0
20241105,154100,2979062775,2040,2040,2040,2040,0
20241105,154000,2979062775,2040,2040,2040,2040,0
20241105,153900,2979062775,2040,2040,2040,2040,0
20241105,153800,2979062775,2040,2040,2040,2040,0
20241105,153700,2979062775,2040,2040,2040,2040,0
20241105,153600,2979062775,2040,2040,2040,2040,0
20241105,153500,2979062775,2040,2040,2040,2040,0
20241105,153400,2979062775,2040,2040,2040,2040,0
20241105,153300,2979062775,2040,2040,2040,2040,0
20241105,153200,2979062775,2040,2040,2040,2040,0
20241105,153100,2979062775,2040,2040,2040,2040,0
20241105,153000,2979062775,2040,2040,2040,2040,29375
20241105,152900,2919137775,2050,2050,2050,2050,0
20241105,152800,2919137775,2050,2050,2050,2050,0
20241105,152700,2919137775,2050,2050,2050,2050,0
20241105,152600,2919137775,2050,2050,2050,2050,0
20241105,152500,2919137775,2050,2050,2050,2050,0
20241105,152400,2919137775,2050,2050,2050,2050,0
20241105,152300,2919137775,2050,2050,2050,2050,0
20241105,152200,2919137775,2050,2050,2050,2050,0
20241105,152100,2919137775,2050,2050,2050,2050,0
20241105,152000,2919137775,2050,2050,2050,2050,0
20241105,151900,2919137775,2050,2050,2050,2040,5844
20241105,151800,2907186595,2050,2050,2055,2040,11239
20241105,151700,2884184645,2050,2050,2060,2045,6531
20241105,151600,2870800790,2045,2060,2060,2045,7323
20241105,151500,2855771325,2065,2060,2065,2055,767
20241105,151400,2854192225,2060,2060,2070,2055,2926
20241105,151300,2848172140,2060,2060,2060,2060,11
20241105,151200,2848149480,2060,2070,2070,2055,708
20241105,151100,2846694520,2070,2070,2070,2055,512
20241105,151000,2845641595,2075,2070,2075,2065,22241
20241105,150900,2799602850,2075,2075,2080,2070,6052
20241105,150800,2787060065,2075,2070,2075,2070,4354
20241105,150700,2778047115,2075,2070,2075,2070,12743
20241105,150600,2751668800,2075,2075,2075,2075,4
20241105,150500,2751660500,2070,2070,2070,2070,543
20241105,150400,2750536490,2075,2075,2080,2075,3694
20241105,150300,2742863955,2075,2075,2075,2075,510
20241105,150200,2741805705,2075,2070,2080,2070,3137
20241105,150100,2735300040,2075,2075,2075,2075,122
20241105,150000,2735046890,2075,2070,2080,2070,3075
20241105,145900,2728675505,2070,2065,2070,2060,1377
20241105,145800,2725833090,2065,2055,2065,2055,2678
20241105,145700,2720316605,2060,2060,2060,2055,65
20241105,145600,2720182955,2060,2055,2060,2055,542
20241105,145500,2719068985,2060,2060,2060,2055,1855
20241105,145400,2715256380,2055,2050,2060,2050,2325
20241105,145300,2710477630,2050,2050,2055,2045,1768
20241105,145200,2706855975,2050,2050,2050,2045,2669
20241105,145100,2701395190,2050,2060,2060,2040,33261
20241105,145000,2633233195,2055,2055,2055,2055,1670
20241105,144900,2629801345,2055,2060,2060,2055,3032
20241105,144800,2623570225,2055,2060,2060,2055,4116
20241105,144700,2615092235,2060,2060,2060,2060,100
20241105,144600,2614886235,2065,2065,2065,2065,595
20241105,144500,2613657560,2065,2060,2065,2060,103
20241105,144400,2613445365,2060,2075,2075,2060,149
20241105,144300,2613137690,2075,2070,2075,2070,759
20241105,144200,2611565020,2070,2070,2070,2070,885
20241105,144100,2609733070,2060,2065,2070,2060,2236
20241105,144000,2605123890,2065,2070,2070,2065,60
20241105,143900,2604999975,2070,2070,2075,2070,4826
20241105,143800,2595010000,2075,2070,2075,2070,985
20241105,143700,2592971045,2070,2070,2070,2070,1019
20241105,143600,2590861715,2070,2070,2070,2070,343
20241105,143500,2590151705,2070,2070,2070,2070,92
20241105,143400,2589961265,2070,2070,2070,2070,587
20241105,143300,2588746175,2065,2070,2070,2065,1030
20241105,143200,2586619125,2070,2070,2070,2070,6
20241105,143100,2586606705,2075,2075,2075,2075,10
20241105,143000,2586585955,2070,2070,2070,2060,4013
20241105,142900,2578279075,2070,2065,2070,2060,1014
20241105,142800,2576188045,2070,2065,2070,2065,3
20241105,142700,2576181845,2070,2070,2070,2070,7
20241105,142600,2576167355,2065,2060,2075,2060,125
20241105,142500,2575909340,2075,2065,2075,2060,5321
20241105,142400,2564905490,2065,2060,2065,2055,4305
20241105,142300,2556030180,2060,2055,2065,2055,9246
20241105,142200,2537029535,2055,2055,2060,2055,4649
20241105,142100,2527475805,2055,2060,2060,2055,1996
20241105,142000,2523373485,2065,2060,2065,2060,649
20241105,141900,2522036515,2060,2065,2065,2060,177
20241105,141800,2521671370,2055,2065,2065,2055,3660
20241105,141700,2514141700,2065,2060,2065,2060,5557
20241105,141600,2502694265,2065,2070,2070,2065,1218
20241105,141500,2500179090,2065,2070,2070,2065,121
20241105,141400,2499929220,2075,2070,2075,2070,35
20241105,141300,2499856670,2075,2075,2075,2075,301
20241105,141200,2499232095,2075,2075,2075,2075,0
20241105,141100,2499232095,2075,2075,2075,2075,0
20241105,141000,2499232095,2075,2065,2075,2060,1116
20241105,140900,2496930195,2075,2070,2075,2070,661
20241105,140800,2495561670,2070,2065,2070,2065,18
20241105,140700,2495524490,2060,2065,2065,2060,14009
20241105,140600,2466652155,2065,2065,2065,2065,9132
20241105,140500,2447794575,2075,2060,2075,2060,3
20241105,140400,2447788380,2065,2070,2070,2065,8959
20241105,140300,2429282805,2070,2070,2070,2070,1098
20241105,140200,2427009945,2070,2070,2070,2070,200
20241105,140100,2426595945,2070,2070,2075,2065,9183
20241105,140000,2407629810,2075,2070,2075,2070,131
20241105,135900,2407358150,2075,2075,2075,2065,1151
20241105,135800,2404974325,2075,2065,2075,2065,710
20241105,135700,2403506735,2070,2065,2070,2065,529
20241105,135600,2402414340,2070,2065,2070,2065,372
20241105,135500,2401645140,2060,2065,2070,2060,8600
20241105,135400,2383911205,2070,2070,2070,2070,1568
20241105,135300,2380665445,2070,2070,2070,2070,93
20241105,135200,2380472935,2070,2065,2070,2060,750
20241105,135100,2378926725,2065,2070,2070,2065,1475
20241105,135000,2375880525,2065,2065,2070,2065,2007
20241105,134900,2371735345,2070,2070,2070,2070,202
20241105,134800,2371317205,2065,2065,2065,2065,1457
20241105,134700,2368308500,2070,2070,2070,2070,60
20241105,134600,2368184300,2070,2070,2070,2070,1703
20241105,134500,2364659090,2070,2060,2070,2060,965
20241105,134400,2362670990,2060,2065,2065,2060,2234
20241105,134300,2358068675,2065,2070,2070,2065,3997
20241105,134200,2349814820,2070,2065,2070,2065,1559
20241105,134100,2346590165,2065,2070,2070,2065,399
20241105,134000,2345766190,2070,2070,2070,2070,1035
20241105,133900,2343623740,2070,2070,2070,2065,442
20241105,133800,2342710005,2065,2070,2070,2065,5689
20241105,133700,2330953720,2065,2075,2075,2065,24611
20241105,133600,2280027810,2075,2075,2075,2075,0
20241105,133500,2280027810,2075,2080,2080,2075,56
20241105,133400,2279911370,2080,2080,2080,2080,93
20241105,133300,2279717930,2080,2080,2080,2075,120
20241105,133200,2279468335,2080,2080,2085,2075,8500
20241105,133100,2261789280,2080,2085,2085,2080,2365
20241105,133000,2256860475,2085,2085,2085,2085,390
20241105,132900,2256047325,2085,2080,2085,2080,301
20241105,132800,2255420750,2080,2085,2085,2080,803
20241105,132700,2253750000,2080,2085,2085,2080,577
20241105,132600,2252548460,2090,2085,2090,2080,500
20241105,132500,2251506335,2085,2085,2085,2085,1637
20241105,132400,2248093190,2085,2085,2085,2085,301
20241105,132300,2247465605,2085,2090,2090,2085,297
20241105,132200,2246846355,2090,2085,2090,2085,302
20241105,132100,2246216180,2090,2095,2095,2085,1123
20241105,132000,2243865830,2090,2090,2090,2090,2550
20241105,131900,2238536330,2090,2095,2095,2090,717
20241105,131800,2237035290,2090,2090,2090,2090,201
20241105,131700,2236615200,2090,2095,2095,2090,1194
20241105,131600,2234119100,2085,2090,2095,2085,210
20241105,131500,2233680765,2090,2090,2090,2090,45
20241105,131400,2233586715,2090,2085,2090,2085,69
20241105,131300,2233442510,2085,2085,2085,2085,206
20241105,131200,2233013000,2085,2085,2085,2085,211
20241105,131100,2232573065,2085,2085,2085,2085,979
20241105,131000,2230531850,2080,2080,2080,2075,5001
20241105,130900,2220129775,2080,2080,2080,2080,1058
20241105,130800,2217929135,2080,2090,2090,2080,2259
20241105,130700,2213218975,2090,2085,2090,2085,5589
20241105,130600,2201565705,2085,2090,2090,2085,2023
20241105,130500,2197347695,2085,2090,2090,2085,4060
20241105,130400,2188882545,2085,2085,2085,2085,0
20241105,130300,2188882545,2085,2085,2085,2085,2976
20241105,130200,2182677585,2085,2080,2085,2080,908
20241105,130100,2180785405,2080,2080,2080,2080,1
20241105,130000,2180783325,2080,2080,2080,2080,1043
20241105,125900,2178613885,2080,2085,2085,2080,626
20241105,125800,2177311505,2080,2090,2090,2080,7242
20241105,125700,2162243295,2090,2090,2095,2090,1111
20241105,125600,2159921055,2095,2095,2095,2095,13
20241105,125500,2159893820,2085,2095,2095,2085,1149
20241105,125400,2157493630,2095,2095,2095,2095,1265
20241105,125300,2154843455,2095,2095,2095,2095,952
20241105,125200,2152849015,2095,2090,2095,2090,3315
20241105,125100,2145909405,2090,2085,2090,2085,1407
20241105,125000,2142973545,2080,2080,2080,2080,500
20241105,124900,2141933545,2085,2080,2085,2080,404
20241105,124800,2141093220,2080,2080,2080,2080,188
20241105,124700,2140702180,2075,2080,2080,2075,139
20241105,124600,2140413750,2080,2085,2085,2075,236
20241105,124500,2139924030,2075,2075,2075,2075,109
20241105,124400,2139697855,2080,2080,2080,2080,85
20241105,124300,2139521055,2080,2080,2085,2075,1202
20241105,124200,2137021890,2075,2075,2075,2075,4628
20241105,124100,2127418790,2075,2075,2075,2070,80
20241105,124000,2127252890,2075,2075,2075,2075,3569
20241105,123900,2119847215,2075,2080,2080,2075,1480
20241105,123800,2116771215,2080,2080,2080,2080,121
20241105,123700,2116519535,2080,2080,2080,2080,16
20241105,123600,2116486255,2080,2080,2080,2080,0
20241105,123500,2116486255,2080,2085,2085,2080,1125
20241105,123400,2114144955,2085,2085,2085,2085,0
20241105,123300,2114144955,2085,2085,2085,2080,8776
20241105,123200,2095867910,2085,2085,2085,2085,3460
20241105,123100,2088653810,2080,2085,2085,2080,627
20241105,123000,2087348650,2085,2085,2085,2080,5107
20241105,122900,2076701060,2085,2085,2085,2085,0
20241105,122800,2076701060,2085,2085,2085,2080,56
20241105,122700,2076584550,2080,2085,2085,2080,334
20241105,122600,2075889660,2085,2080,2085,2080,1430
20241105,122500,2072910610,2080,2080,2080,2080,5
20241105,122400,2072900210,2080,2085,2085,2080,2310
20241105,122300,2068084860,2085,2085,2085,2085,2451
20241105,122200,2062974525,2085,2085,2085,2085,0
20241105,122100,2062974525,2085,2085,2085,2085,130
20241105,122000,2062703475,2080,2085,2085,2080,750
20241105,121900,2061141790,2080,2080,2080,2080,239
20241105,121800,2060644670,2085,2085,2085,2085,500
20241105,121700,2059602170,2085,2085,2085,2085,40
20241105,121600,2059518770,2085,2085,2085,2085,0
20241105,121500,2059518770,2085,2085,2085,2085,200
20241105,121400,2059101770,2085,2080,2085,2080,231
20241105,121300,2058620740,2080,2085,2085,2080,485
20241105,121200,2057611895,2080,2085,2085,2080,861
20241105,121100,2055818285,2085,2085,2085,2080,173
20241105,121000,2055457835,2085,2085,2085,2085,1
20241105,120900,2055455750,2080,2080,2085,2080,271
20241105,120800,2054892060,2075,2075,2085,2075,1392
20241105,120700,2052003400,2080,2075,2085,2075,941
20241105,120600,2050046315,2080,2075,2080,2075,415
20241105,120500,2049185090,2075,2080,2080,2075,220
20241105,120400,2048727590,2080,2075,2080,2075,1327
20241105,120300,2045972370,2075,2075,2075,2070,1886
20241105,120200,2042059920,2075,2075,2075,2075,7422
20241105,120100,2026659270,2080,2075,2080,2075,211
20241105,120000,2026221440,2075,2075,2080,2070,914
20241105,115900,2024324575,2070,2075,2075,2070,3998
20241105,115800,2016046085,2080,2075,2080,2070,1500
20241105,115700,2012935600,2080,2070,2080,2070,2048
20241105,115600,2008696225,2070,2075,2080,2070,4435
20241105,115500,1999507170,2070,2080,2080,2070,7905
20241105,115400,1983118425,2075,2075,2085,2075,8397
20241105,115300,1965694410,2085,2080,2085,2080,1067
20241105,115200,1963470050,2085,2080,2085,2080,720
20241105,115100,1961972445,2080,2085,2085,2080,11449
20241105,115000,1938124600,2090,2090,2090,2090,160
20241105,114900,1937790200,2090,2090,2090,2090,24
20241105,114800,1937740040,2085,2090,2090,2085,1033
20241105,114700,1935584370,2090,2090,2090,2090,41
20241105,114600,1935498680,2090,2090,2090,2090,84
20241105,114500,1935323120,2085,2085,2085,2085,521
20241105,114400,1934236835,2085,2085,2085,2085,913
20241105,114300,1932333230,2090,2085,2090,2085,520
20241105,114200,1931249020,2090,2080,2090,2080,66
20241105,114100,1931111445,2085,2085,2090,2085,8645
20241105,114000,1913086610,2085,2090,2095,2085,160
20241105,113900,1912752410,2085,2085,2085,2085,0
20241105,113800,1912752410,2085,2090,2090,2085,380
20241105,113700,1911959610,2090,2090,2090,2085,10150
20241105,113600,1890762125,2090,2095,2095,2090,2160
20241105,113500,1886246925,2095,2095,2095,2095,20
20241105,113400,1886205025,2095,2095,2095,2095,300
20241105,113300,1885576525,2095,2095,2095,2095,100
20241105,113200,1885367025,2095,2095,2095,2095,225
20241105,113100,1884895650,2090,2095,2095,2090,459
20241105,113000,1883935990,2095,2090,2095,2090,2720
20241105,112900,1878250190,2095,2095,2095,2095,1648
20241105,112800,1874797630,2095,2095,2095,2095,0
20241105,112700,1874797630,2095,2095,2095,2095,1000
20241105,112600,1872702630,2095,2095,2095,2095,1049
20241105,112500,1870504975,2100,2100,2100,2100,16
20241105,112400,1870471375,2100,2100,2100,2100,37
20241105,112300,1870393675,2105,2100,2105,2100,920
20241105,112200,1868461600,2100,2105,2105,2100,113
20241105,112100,1868223750,2105,2105,2105,2105,1
20241105,112000,1868221645,2100,2100,2100,2100,400
20241105,111900,1867381645,2105,2100,2105,2100,93
20241105,111800,1867185885,2105,2105,2105,2105,0
20241105,111700,1867185885,2105,2095,2105,2095,3
20241105,111600,1867179580,2090,2095,2095,2090,560
20241105,111500,1866007790,2095,2095,2095,2095,23
20241105,111400,1865959605,2090,2095,2095,2090,1000
20241105,111300,1863865285,2105,2105,2105,2095,184
20241105,111200,1863477995,2095,2095,2095,2095,1510
20241105,111100,1860314545,2100,2105,2105,2100,8
20241105,111000,1860297720,2105,2100,2105,2100,527
20241105,110900,1859190870,2100,2100,2105,2100,10
20241105,110800,1859169845,2095,2100,2100,2095,211
20241105,110700,1858726750,2105,2105,2105,2100,87
20241105,110600,1858543715,2105,2085,2105,2085,23
20241105,110500,1858495365,2090,2085,2090,2085,24407
20241105,110400,1807606690,2090,2090,2090,2090,1095
20241105,110300,1805318140,2090,2085,2090,2085,16493
20241105,110200,1770927245,2090,2100,2100,2085,24172
20241105,110100,1720350765,2105,2105,2105,2105,5
20241105,110000,1720340240,2105,2105,2105,2100,140
20241105,105900,1720045550,2095,2100,2100,2095,6190
20241105,105800,1707064225,2110,2110,2110,2110,0
20241105,105700,1707064225,2110,2100,2110,2100,220
20241105,105600,1706601045,2100,2100,2100,2100,228
20241105,105500,1706122245,2105,2105,2105,2105,62
20241105,105400,1705991735,2110,2095,2110,2095,977
20241105,105300,1703941600,2095,2100,2100,2095,504
20241105,105200,1702885570,2100,2100,2100,2095,2513
20241105,105100,1697609490,2100,2105,2105,2100,1174
20241105,105000,1695143815,2110,2110,2110,2110,5
20241105,104900,1695133265,2110,2110,2110,2100,359
20241105,104800,1694375945,2100,2100,2100,2100,50
20241105,104700,1694270945,2110,2105,2110,2095,2700
20241105,104600,1688598965,2110,2110,2110,2105,569
20241105,104500,1687398430,2110,2110,2115,2110,355
20241105,104400,1686648630,2110,2100,2110,2100,8227
20241105,104300,1669295115,2100,2100,2100,2100,1678
20241105,104200,1665771315,2095,2095,2095,2095,1486
20241105,104100,1662658145,2095,2095,2095,2095,1795
20241105,104000,1658897620,2100,2100,2100,2100,10
20241105,103900,1658876620,2100,2100,2100,2100,1108
20241105,103800,1656549820,2100,2100,2100,2100,15
20241105,103700,1656518320,2105,2105,2105,2100,714
20241105,103600,1655015870,2100,2100,2105,2100,1943
20241105,103500,1650935560,2100,2095,2100,2095,5761
20241105,103400,1638840175,2095,2090,2095,2085,2597
20241105,103300,1633405225,2085,2085,2085,2085,1
20241105,103200,1633403140,2085,2090,2090,2085,4546
20241105,103100,1623916000,2090,2095,2095,2090,264
20241105,103000,1623364170,2090,2085,2090,2085,2240
20241105,102900,1618683570,2085,2095,2095,2085,5955
20241105,102800,1606248205,2095,2095,2095,2090,2217
20241105,102700,1601608295,2095,2095,2095,2095,67
20241105,102600,1601467930,2100,2100,2100,2095,52
20241105,102500,1601358980,2100,2095,2100,2090,165
20241105,102400,1601013290,2095,2090,2095,2090,433
20241105,102300,1600107310,2090,2095,2095,2085,7483
20241105,102200,1584472735,2085,2090,2090,2080,8266
20241105,102100,1567251020,2090,2105,2105,2085,5768
20241105,102000,1555184020,2105,2105,2105,2095,1286
20241105,101900,1552485470,2105,2105,2105,2100,3099
20241105,101800,1545973135,2105,2110,2110,2100,806
20241105,101700,1544280495,2110,2100,2110,2100,5977
20241105,101600,1531704580,2105,2095,2105,2095,4088
20241105,101500,1523119000,2100,2095,2105,2095,1094
20241105,101400,1520823105,2100,2095,2100,2095,522
20241105,101300,1519727890,2100,2100,2100,2090,2813
20241105,101200,1513830065,2100,2120,2120,2085,74083
20241105,101100,1358287560,2130,2130,2130,2120,88
20241105,101000,1358100840,2130,2120,2130,2120,38
20241105,100900,1358020270,2130,2130,2130,2115,2682
20241105,100800,1352320855,2130,2130,2130,2125,19
20241105,100700,1352280435,2130,2125,2130,2125,1308
20241105,100600,1349500930,2125,2115,2125,2110,1846
20241105,100500,1345596790,2115,2125,2125,2110,2087
20241105,100400,1341190315,2125,2125,2125,2110,6035
20241105,100300,1328441770,2125,2115,2125,2115,2991
20241105,100200,1322103630,2115,2125,2130,2115,19901
20241105,100100,1279917435,2130,2125,2135,2125,3067
20241105,100000,1273387965,2135,2130,2135,2125,1458
20241105,095900,1270283985,2135,2140,2140,2125,3909
20241105,095800,1261968900,2140,2140,2140,2125,5221
20241105,095700,1250842195,2145,2145,2145,2130,8227
20241105,095600,1233273340,2145,2140,2145,2140,2212
20241105,095500,1228539615,2140,2140,2140,2140,1211
20241105,095400,1225948075,2140,2140,2140,2135,757
20241105,095300,1224328360,2145,2145,2145,2135,1416
20241105,095200,1221305150,2145,2135,2145,2135,401
20241105,095100,1220445425,2145,2140,2145,2140,924
20241105,095000,1218463450,2145,2140,2145,2135,2270
20241105,094900,1213596565,2140,2135,2140,2130,2007
20241105,094800,1209321620,2135,2130,2135,2125,2489
20241105,094700,1204020305,2135,2135,2145,2125,7636
20241105,094600,1187747240,2140,2145,2150,2135,7631
20241105,094500,1171425780,2145,2135,2145,2135,602
20241105,094400,1170137780,2140,2135,2140,2135,2583
20241105,094300,1164620465,2140,2145,2145,2130,2365
20241105,094200,1159553860,2130,2140,2145,2130,2025
20241105,094100,1155215860,2130,2145,2150,2130,8697
20241105,094000,1136632270,2135,2125,2145,2125,3153
20241105,093900,1129896875,2135,2135,2135,2120,5462
20241105,093800,1118260580,2120,2130,2135,2120,1045
20241105,093700,1116034295,2120,2120,2130,2115,3559
20241105,093600,1108483965,2130,2125,2130,2120,2594
20241105,093500,1102973115,2120,2115,2130,2115,2955
20241105,093400,1096714745,2130,2130,2130,2115,6813
20241105,093300,1082253340,2125,2120,2135,2120,1777
20241105,093200,1078472220,2130,2120,2130,2115,2755
20241105,093100,1072633270,2115,2125,2130,2110,11998
20241105,093000,1047210870,2130,2130,2145,2120,12431
20241105,092900,1020714435,2135,2120,2135,2115,4394
20241105,092800,1011381835,2115,2135,2145,2110,22398
20241105,092700,963843170,2145,2165,2165,2130,16693
20241105,092600,928115145,2155,2140,2175,2140,24408
20241105,092500,875458185,2140,2140,2140,2135,59
20241105,092400,875331990,2140,2140,2145,2135,3570
20241105,092300,867697830,2145,2155,2155,2145,1468
20241105,092200,864548800,2155,2150,2160,2145,2475
20241105,092100,859224490,2155,2155,2160,2150,1278
20241105,092000,856472145,2155,2135,2155,2130,2670
20241105,091900,850742215,2140,2125,2140,2125,5551
20241105,091800,838917880,2130,2135,2135,2130,2017
20241105,091700,834617830,2135,2130,2135,2125,6032
20241105,091600,821772375,2130,2130,2130,2125,2141
20241105,091500,817220655,2120,2135,2145,2120,12542
20241105,091400,790515600,2140,2160,2160,2140,22609
20241105,091300,741983530,2155,2150,2170,2145,2073
20241105,091200,737522090,2150,2145,2160,2145,2576
20241105,091100,731992660,2150,2155,2155,2140,15721
20241105,091000,698213485,2155,2160,2160,2155,1964
20241105,090900,693978315,2160,2160,2160,2155,7707
20241105,090800,677351475,2160,2165,2170,2150,13731
20241105,090700,647704715,2165,2190,2195,2160,21714
20241105,090600,600430770,2190,2165,2205,2160,45409
20241105,090500,501258415,2170,2160,2170,2155,11249
20241105,090400,476931680,2160,2155,2165,2150,6073
20241105,090300,463827690,2150,2135,2165,2135,11416
20241105,090200,439241750,2130,2120,2145,2120,5001
20241105,090100,428617250,2120,2140,2145,2115,43324
20241105,090000,336339585,2150,2125,2155,2125,105940