stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,211600,18204784505,4975,4975,4975,4975,75011
20241101,211500,18204784505,4975,4975,4975,4975,0
20241101,211400,18204784505,4975,4975,4975,4975,0
20241101,211300,18204784505,4975,4975,4975,4975,0
20241101,211200,18204784505,4975,4975,4975,4975,0
20241101,211100,18204784505,4975,4975,4975,4975,0
20241101,211000,18204784505,4975,4975,4975,4975,0
20241101,210900,18204784505,4975,4975,4975,4975,0
20241101,210800,18204784505,4975,4975,4975,4975,0
20241101,210700,18204784505,4975,4975,4975,4975,0
20241101,210600,18204784505,4975,4975,4975,4975,0
20241101,210500,18204784505,4975,4975,4975,4975,0
20241101,210400,18204784505,4975,4975,4975,4975,0
20241101,210300,18204784505,4975,4975,4975,4975,0
20241101,210200,18204784505,4975,4975,4975,4975,0
20241101,210100,18204784505,4975,4975,4975,4975,0
20241101,210000,18204784505,4975,4975,4975,4975,0
20241101,205900,18204784505,4975,4975,4975,4975,0
20241101,205800,18204784505,4975,4975,4975,4975,0
20241101,205700,18204784505,4975,4975,4975,4975,0
20241101,205600,18204784505,4975,4975,4975,4975,0
20241101,205500,18204784505,4975,4975,4975,4975,0
20241101,205400,18204784505,4975,4975,4975,4975,0
20241101,205300,18204784505,4975,4975,4975,4975,0
20241101,205200,18204784505,4975,4975,4975,4975,0
20241101,205100,18204784505,4975,4975,4975,4975,0
20241101,205000,18204784505,4975,4975,4975,4975,0
20241101,204900,18204784505,4975,4975,4975,4975,0
20241101,204800,18204784505,4975,4975,4975,4975,0
20241101,204700,18204784505,4975,4975,4975,4975,0
20241101,204600,18204784505,4975,4975,4975,4975,75011
20241101,204500,18204784505,4975,4975,4975,4975,0
20241101,204400,18204784505,4975,4975,4975,4975,0
20241101,204300,18204784505,4975,4975,4975,4975,0
20241101,204200,18204784505,4975,4975,4975,4975,0
20241101,204100,18204784505,4975,4975,4975,4975,0
20241101,204000,18204784505,4975,4975,4975,4975,0
20241101,203900,18204784505,4975,4975,4975,4975,0
20241101,203800,18204784505,4975,4975,4975,4975,0
20241101,203700,18204784505,4975,4975,4975,4975,0
20241101,203600,18204784505,4975,4975,4975,4975,0
20241101,203500,18204784505,4975,4975,4975,4975,0
20241101,203400,18204784505,4975,4975,4975,4975,0
20241101,203300,18204784505,4975,4975,4975,4975,0
20241101,203200,18204784505,4975,4975,4975,4975,0
20241101,203100,18204784505,4975,4975,4975,4975,0
20241101,203000,18204784505,4975,4975,4975,4975,0
20241101,202900,18204784505,4975,4975,4975,4975,0
20241101,202800,18204784505,4975,4975,4975,4975,0
20241101,202700,18204784505,4975,4975,4975,4975,0
20241101,202600,18204784505,4975,4975,4975,4975,0
20241101,202500,18204784505,4975,4975,4975,4975,0
20241101,202400,18204784505,4975,4975,4975,4975,0
20241101,202300,18204784505,4975,4975,4975,4975,0
20241101,202200,18204784505,4975,4975,4975,4975,0
20241101,202100,18204784505,4975,4975,4975,4975,0
20241101,202000,18204784505,4975,4975,4975,4975,0
20241101,201900,18204784505,4975,4975,4975,4975,0
20241101,201800,18204784505,4975,4975,4975,4975,0
20241101,201700,18204784505,4975,4975,4975,4975,0
20241101,201600,18204784505,4975,4975,4975,4975,75011
20241101,201500,18204784505,4975,4975,4975,4975,0
20241101,201400,18204784505,4975,4975,4975,4975,0
20241101,201300,18204784505,4975,4975,4975,4975,0
20241101,201200,18204784505,4975,4975,4975,4975,0
20241101,201100,18204784505,4975,4975,4975,4975,0
20241101,201000,18204784505,4975,4975,4975,4975,0
20241101,200900,18204784505,4975,4975,4975,4975,0
20241101,200800,18204784505,4975,4975,4975,4975,0
20241101,200700,18204784505,4975,4975,4975,4975,0
20241101,200600,18204784505,4975,4975,4975,4975,0
20241101,200500,18204784505,4975,4975,4975,4975,0
20241101,200400,18204784505,4975,4975,4975,4975,0
20241101,200300,18204784505,4975,4975,4975,4975,0
20241101,200200,18204784505,4975,4975,4975,4975,0
20241101,200100,18204784505,4975,4975,4975,4975,0
20241101,200000,18204784505,4975,4975,4975,4975,0
20241101,195900,18204784505,4975,4975,4975,4975,0
20241101,195800,18204784505,4975,4975,4975,4975,0
20241101,195700,18204784505,4975,4975,4975,4975,0
20241101,195600,18204784505,4975,4975,4975,4975,0
20241101,195500,18204784505,4975,4975,4975,4975,0
20241101,195400,18204784505,4975,4975,4975,4975,0
20241101,195300,18204784505,4975,4975,4975,4975,0
20241101,195200,18204784505,4975,4975,4975,4975,0
20241101,195100,18204784505,4975,4975,4975,4975,0
20241101,195000,18204784505,4975,4975,4975,4975,0
20241101,194900,18204784505,4975,4975,4975,4975,0
20241101,194800,18204784505,4975,4975,4975,4975,0
20241101,194700,18204784505,4975,4975,4975,4975,0
20241101,194600,18204784505,4975,4975,4975,4975,75011
20241101,194500,18204784505,4975,4975,4975,4975,0
20241101,194400,18204784505,4975,4975,4975,4975,0
20241101,194300,18204784505,4975,4975,4975,4975,0
20241101,194200,18204784505,4975,4975,4975,4975,0
20241101,194100,18204784505,4975,4975,4975,4975,0
20241101,194000,18204784505,4975,4975,4975,4975,0
20241101,193900,18204784505,4975,4975,4975,4975,0
20241101,193800,18204784505,4975,4975,4975,4975,0
20241101,193700,18204784505,4975,4975,4975,4975,0
20241101,193600,18204784505,4975,4975,4975,4975,0
20241101,193500,18204784505,4975,4975,4975,4975,0
20241101,193400,18204784505,4975,4975,4975,4975,0
20241101,193300,18204784505,4975,4975,4975,4975,0
20241101,193200,18204784505,4975,4975,4975,4975,0
20241101,193100,18204784505,4975,4975,4975,4975,0
20241101,193000,18204784505,4975,4975,4975,4975,0
20241101,192900,18204784505,4975,4975,4975,4975,0
20241101,192800,18204784505,4975,4975,4975,4975,0
20241101,192700,18204784505,4975,4975,4975,4975,0
20241101,192600,18204784505,4975,4975,4975,4975,0
20241101,192500,18204784505,4975,4975,4975,4975,0
20241101,192400,18204784505,4975,4975,4975,4975,0
20241101,192300,18204784505,4975,4975,4975,4975,0
20241101,192200,18204784505,4975,4975,4975,4975,0
20241101,192100,18204784505,4975,4975,4975,4975,0
20241101,192000,18204784505,4975,4975,4975,4975,0
20241101,191900,18204784505,4975,4975,4975,4975,0
20241101,191800,18204784505,4975,4975,4975,4975,0
20241101,191700,18204784505,4975,4975,4975,4975,0
20241101,191600,18204784505,4975,4975,4975,4975,75011
20241101,191500,18204784505,4975,4975,4975,4975,0
20241101,191400,18204784505,4975,4975,4975,4975,0
20241101,191300,18204784505,4975,4975,4975,4975,0
20241101,191200,18204784505,4975,4975,4975,4975,0
20241101,191100,18204784505,4975,4975,4975,4975,0
20241101,191000,18204784505,4975,4975,4975,4975,0
20241101,190900,18204784505,4975,4975,4975,4975,0
20241101,190800,18204784505,4975,4975,4975,4975,0
20241101,190700,18204784505,4975,4975,4975,4975,0
20241101,190600,18204784505,4975,4975,4975,4975,0
20241101,190500,18204784505,4975,4975,4975,4975,0
20241101,190400,18204784505,4975,4975,4975,4975,0
20241101,190300,18204784505,4975,4975,4975,4975,0
20241101,190200,18204784505,4975,4975,4975,4975,0
20241101,190100,18204784505,4975,4975,4975,4975,0
20241101,190000,18204784505,4975,4975,4975,4975,0
20241101,185900,18204784505,4975,4975,4975,4975,0
20241101,185800,18204784505,4975,4975,4975,4975,0
20241101,185700,18204784505,4975,4975,4975,4975,0
20241101,185600,18204784505,4975,4975,4975,4975,0
20241101,185500,18204784505,4975,4975,4975,4975,0
20241101,185400,18204784505,4975,4975,4975,4975,0
20241101,185300,18204784505,4975,4975,4975,4975,0
20241101,185200,18204784505,4975,4975,4975,4975,0
20241101,185100,18204784505,4975,4975,4975,4975,0
20241101,185000,18204784505,4975,4975,4975,4975,0
20241101,184900,18204784505,4975,4975,4975,4975,0
20241101,184800,18204784505,4975,4975,4975,4975,0
20241101,184700,18204784505,4975,4975,4975,4975,0
20241101,184600,18204784505,4975,4975,4975,4975,75011
20241101,184500,18204784505,4975,4975,4975,4975,0
20241101,184400,18204784505,4975,4975,4975,4975,0
20241101,184300,18204784505,4975,4975,4975,4975,0
20241101,184200,18204784505,4975,4975,4975,4975,0
20241101,184100,18204784505,4975,4975,4975,4975,0
20241101,184000,18204784505,4975,4975,4975,4975,0
20241101,183900,18204784505,4975,4975,4975,4975,0
20241101,183800,18204784505,4975,4975,4975,4975,0
20241101,183700,18204784505,4975,4975,4975,4975,0
20241101,183600,18204784505,4975,4975,4975,4975,0
20241101,183500,18204784505,4975,4975,4975,4975,0
20241101,183400,18204784505,4975,4975,4975,4975,0
20241101,183300,18204784505,4975,4975,4975,4975,0
20241101,183200,18204784505,4975,4975,4975,4975,0
20241101,183100,18204784505,4975,4975,4975,4975,0
20241101,183000,18204784505,4975,4975,4975,4975,0
20241101,182900,18204784505,4975,4975,4975,4975,0
20241101,182800,18204784505,4975,4975,4975,4975,0
20241101,182700,18204784505,4975,4975,4975,4975,0
20241101,182600,18204784505,4975,4975,4975,4975,0
20241101,182500,18204784505,4975,4975,4975,4975,0
20241101,182400,18204784505,4975,4975,4975,4975,0
20241101,182300,18204784505,4975,4975,4975,4975,0
20241101,182200,18204784505,4975,4975,4975,4975,0
20241101,182100,18204784505,4975,4975,4975,4975,0
20241101,182000,18204784505,4975,4975,4975,4975,0
20241101,181900,18204784505,4975,4975,4975,4975,0
20241101,181800,18204784505,4975,4975,4975,4975,0
20241101,181700,18204784505,4975,4975,4975,4975,0
20241101,181600,18204784505,4975,4975,4975,4975,75011
20241101,181500,18204784505,4975,4975,4975,4975,0
20241101,181400,18204784505,4975,4975,4975,4975,0
20241101,181300,18204784505,4975,4975,4975,4975,0
20241101,181200,18204784505,4975,4975,4975,4975,0
20241101,181100,18204784505,4975,4975,4975,4975,0
20241101,181000,18204784505,4975,4975,4975,4975,0
20241101,180900,18204784505,4975,4975,4975,4975,0
20241101,180800,18204784505,4975,4975,4975,4975,0
20241101,180700,18204784505,4975,4975,4975,4975,0
20241101,180600,18204784505,4975,4975,4975,4975,0
20241101,180500,18204784505,4975,4975,4975,4975,0
20241101,180400,18204784505,4975,4975,4975,4975,0
20241101,180300,18204784505,4975,4975,4975,4975,0
20241101,180200,18204784505,4975,4975,4975,4975,0
20241101,180100,18204784505,4975,4975,4975,4975,0
20241101,180000,18204784505,4975,4975,4975,4975,0
20241101,175900,18204784505,4975,4975,4975,4975,0
20241101,175800,18204784505,4975,4975,4975,4975,0
20241101,175700,18204784505,4975,4975,4975,4975,0
20241101,175600,18204784505,4975,4975,4975,4975,0
20241101,175500,18204784505,4975,4975,4975,4975,0
20241101,175400,18204784505,4975,4975,4975,4975,0
20241101,175300,18204784505,4975,4975,4975,4975,0
20241101,175200,18204784505,4975,4975,4975,4975,0
20241101,175100,18204784505,4975,4975,4975,4975,0
20241101,175000,18204784505,4975,4975,4975,4975,0
20241101,174900,18204784505,4975,4975,4975,4975,0
20241101,174800,18204784505,4975,4975,4975,4975,0
20241101,174700,18204784505,4975,4975,4975,4975,0
20241101,174600,18204784505,4975,4975,4975,4975,75011
20241101,174500,18204784505,4975,4975,4975,4975,0
20241101,174400,18204784505,4975,4975,4975,4975,0
20241101,174300,18204784505,4975,4975,4975,4975,0
20241101,174200,18204784505,4975,4975,4975,4975,0
20241101,174100,18204784505,4975,4975,4975,4975,0
20241101,174000,18204784505,4975,4975,4975,4975,0
20241101,173900,18204784505,4975,4975,4975,4975,0
20241101,173800,18204784505,4975,4975,4975,4975,0
20241101,173700,18204784505,4975,4975,4975,4975,0
20241101,173600,18204784505,4975,4975,4975,4975,0
20241101,173500,18204784505,4975,4975,4975,4975,0
20241101,173400,18204784505,4975,4975,4975,4975,0
20241101,173300,18204784505,4975,4975,4975,4975,0
20241101,173200,18204784505,4975,4975,4975,4975,0
20241101,173100,18204784505,4975,4975,4975,4975,0
20241101,173000,18204784505,4975,4975,4975,4975,0
20241101,172900,18204784505,4975,4975,4975,4975,0
20241101,172800,18204784505,4975,4975,4975,4975,0
20241101,172700,18204784505,4975,4975,4975,4975,0
20241101,172600,18204784505,4975,4975,4975,4975,0
20241101,172500,18204784505,4975,4975,4975,4975,0
20241101,172400,18204784505,4975,4975,4975,4975,0
20241101,172300,18204784505,4975,4975,4975,4975,0
20241101,172200,18204784505,4975,4975,4975,4975,0
20241101,172100,18204784505,4975,4975,4975,4975,0
20241101,172000,18204784505,4975,4975,4975,4975,0
20241101,171900,18204784505,4975,4975,4975,4975,0
20241101,171800,18204784505,4975,4975,4975,4975,0
20241101,171700,18204784505,4975,4975,4975,4975,0
20241101,171600,18204784505,4975,4975,4975,4975,75011
20241101,171500,18204784505,4975,4975,4975,4975,0
20241101,171400,18204784505,4975,4975,4975,4975,0
20241101,171300,18204784505,4975,4975,4975,4975,0
20241101,171200,18204784505,4975,4975,4975,4975,0
20241101,171100,18204784505,4975,4975,4975,4975,0
20241101,171000,18204784505,4975,4975,4975,4975,0
20241101,170900,18204784505,4975,4975,4975,4975,0
20241101,170800,18204784505,4975,4975,4975,4975,0
20241101,170700,18204784505,4975,4975,4975,4975,0
20241101,170600,18204784505,4975,4975,4975,4975,0
20241101,170500,18204784505,4975,4975,4975,4975,0
20241101,170400,18204784505,4975,4975,4975,4975,0
20241101,170300,18204784505,4975,4975,4975,4975,0
20241101,170200,18204784505,4975,4975,4975,4975,0
20241101,170100,18204784505,4975,4975,4975,4975,0
20241101,170000,18204784505,4975,4975,4975,4975,0
20241101,165900,18204784505,4975,4975,4975,4975,0
20241101,165800,18204784505,4975,4975,4975,4975,0
20241101,165700,18204784505,4975,4975,4975,4975,0
20241101,165600,18204784505,4975,4975,4975,4975,0
20241101,165500,18204784505,4975,4975,4975,4975,0
20241101,165400,18204784505,4975,4975,4975,4975,0
20241101,165300,18204784505,4975,4975,4975,4975,0
20241101,165200,18204784505,4975,4975,4975,4975,0
20241101,165100,18204784505,4975,4975,4975,4975,0
20241101,165000,18204784505,4975,4975,4975,4975,0
20241101,164900,18204784505,4975,4975,4975,4975,0
20241101,164800,18204784505,4975,4975,4975,4975,0
20241101,164700,18204784505,4975,4975,4975,4975,0
20241101,164600,18204784505,4975,4975,4975,4975,75011
20241101,164500,18204784505,4975,4975,4975,4975,0
20241101,164400,18204784505,4975,4975,4975,4975,0
20241101,164300,18204784505,4975,4975,4975,4975,0
20241101,164200,18204784505,4975,4975,4975,4975,0
20241101,164100,18204784505,4975,4975,4975,4975,0
20241101,164000,18204784505,4975,4975,4975,4975,0
20241101,163900,18204784505,4975,4975,4975,4975,0
20241101,163800,18204784505,4975,4975,4975,4975,0
20241101,163700,18204784505,4975,4975,4975,4975,0
20241101,163600,18204784505,4975,4975,4975,4975,0
20241101,163500,18204784505,4975,4975,4975,4975,0
20241101,163400,18204784505,4975,4975,4975,4975,0
20241101,163300,18204784505,4975,4975,4975,4975,0
20241101,163200,18204784505,4975,4975,4975,4975,0
20241101,163100,18204784505,4975,4975,4975,4975,0
20241101,163000,18204784505,4975,4975,4975,4975,0
20241101,162900,18204784505,4975,4975,4975,4975,0
20241101,162800,18204784505,4975,4975,4975,4975,0
20241101,162700,18204784505,4975,4975,4975,4975,0
20241101,162600,18204784505,4975,4975,4975,4975,0
20241101,162500,18204784505,4975,4975,4975,4975,0
20241101,162400,18204784505,4975,4975,4975,4975,0
20241101,162300,18204784505,4975,4975,4975,4975,0
20241101,162200,18204784505,4975,4975,4975,4975,0
20241101,162100,18204784505,4975,4975,4975,4975,0
20241101,162000,18204784505,4975,4975,4975,4975,0
20241101,161900,18204784505,4975,4975,4975,4975,0
20241101,161800,18204784505,4975,4975,4975,4975,0
20241101,161700,18204784505,4975,4975,4975,4975,0
20241101,161600,18204784505,4975,4975,4975,4975,75011
20241101,161500,18204784505,4975,4975,4975,4975,0
20241101,161400,18204784505,4975,4975,4975,4975,0
20241101,161300,18204784505,4975,4975,4975,4975,0
20241101,161200,18204784505,4975,4975,4975,4975,0
20241101,161100,18204784505,4975,4975,4975,4975,0
20241101,161000,18204784505,4975,4975,4975,4975,0
20241101,160900,18204784505,4975,4975,4975,4975,0
20241101,160800,18204784505,4975,4975,4975,4975,0
20241101,160700,18204784505,4975,4975,4975,4975,0
20241101,160600,18204784505,4975,4975,4975,4975,0
20241101,160500,18204784505,4975,4975,4975,4975,0
20241101,160400,18204784505,4975,4975,4975,4975,0
20241101,160300,18204784505,4975,4975,4975,4975,0
20241101,160200,18204784505,4975,4975,4975,4975,0
20241101,160100,18204784505,4975,4975,4975,4975,0
20241101,160000,18204784505,4975,4975,4975,4975,0
20241101,155900,18204784505,4975,4975,4975,4975,0
20241101,155800,18204784505,4975,4975,4975,4975,0
20241101,155700,18204784505,4975,4975,4975,4975,0
20241101,155600,18204784505,4975,4975,4975,4975,0
20241101,155500,18204784505,4975,4975,4975,4975,0
20241101,155400,18204784505,4975,4975,4975,4975,0
20241101,155300,18204784505,4975,4975,4975,4975,0
20241101,155200,18204784505,4975,4975,4975,4975,0
20241101,155100,18204784505,4975,4975,4975,4975,0
20241101,155000,18204784505,4975,4975,4975,4975,0
20241101,154900,18204784505,4975,4975,4975,4975,0
20241101,154800,18204784505,4975,4975,4975,4975,0
20241101,154700,18204784505,4975,4975,4975,4975,0
20241101,154600,18204784505,4975,4975,4975,4975,75011
20241101,154500,18204784505,4975,4975,4975,4975,0
20241101,154400,18204784505,4975,4975,4975,4975,0
20241101,154300,18204784505,4975,4975,4975,4975,0
20241101,154200,18204784505,4975,4975,4975,4975,0
20241101,154100,18204784505,4975,4975,4975,4975,0
20241101,154000,18204784505,4975,4975,4975,4975,0
20241101,153900,18204784505,4975,4975,4975,4975,0
20241101,153800,18204784505,4975,4975,4975,4975,0
20241101,153700,18204784505,4975,4975,4975,4975,0
20241101,153600,18204784505,4975,4975,4975,4975,0
20241101,153500,18204784505,4975,4975,4975,4975,0
20241101,153400,18204784505,4975,4975,4975,4975,0
20241101,153300,18204784505,4975,4975,4975,4975,0
20241101,153200,18204784505,4975,4975,4975,4975,0
20241101,153100,18204784505,4975,4975,4975,4975,0
20241101,153000,18204784505,4975,4975,4975,4975,75011
20241101,152900,17831604780,4980,4980,4980,4980,0
20241101,152800,17831604780,4980,4980,4980,4980,0
20241101,152700,17831604780,4980,4980,4980,4980,0
20241101,152600,17831604780,4980,4980,4980,4980,0
20241101,152500,17831604780,4980,4980,4980,4980,0
20241101,152400,17831604780,4980,4980,4980,4980,0
20241101,152300,17831604780,4980,4980,4980,4980,0
20241101,152200,17831604780,4980,4980,4980,4980,0
20241101,152100,17831604780,4980,4980,4980,4980,0
20241101,152000,17831604780,4980,4980,4980,4980,0
20241101,151900,17831604780,4980,4960,4980,4955,25146
20241101,151800,17706646835,4955,4965,4965,4955,16830
20241101,151700,17623150315,4965,4960,4975,4955,13063
20241101,151600,17558248170,4970,4975,4985,4955,37423
20241101,151500,17372334210,4975,4980,4990,4955,41330
20241101,151400,17166906980,4975,4980,4990,4975,12412
20241101,151300,17105103930,4980,4985,4995,4980,13693
20241101,151200,17036836460,4985,4995,5000,4980,18967
20241101,151100,16942174630,4990,4980,5010,4980,15747
20241101,151000,16863451995,4990,5030,5030,4975,44792
20241101,150900,16639603450,5030,4990,5040,4990,83491
20241101,150800,16220345060,4995,5000,5030,4975,76233
20241101,150700,15838676395,5000,4940,5020,4940,107392
20241101,150600,15303392255,4945,4935,4950,4925,25445
20241101,150500,15177590080,4945,4885,4945,4885,29921
20241101,150400,15030350020,4885,4875,4890,4870,5140
20241101,150300,15005277765,4880,4875,4890,4870,4102
20241101,150200,14985272170,4870,4865,4880,4855,23428
20241101,150100,14871350905,4865,4875,4880,4865,5664
20241101,150000,14843765665,4880,4890,4895,4880,8279
20241101,145900,14803332290,4890,4900,4905,4890,3756
20241101,145800,14784939090,4900,4890,4900,4885,3039
20241101,145700,14770082180,4890,4885,4890,4880,3199
20241101,145600,14754451050,4890,4895,4895,4885,559
20241101,145500,14751717770,4875,4915,4915,4875,3457
20241101,145400,14734832200,4920,4915,4920,4880,30328
20241101,145300,14586119025,4920,4920,4925,4915,3244
20241101,145200,14570154890,4920,4915,4920,4905,4029
20241101,145100,14550357660,4915,4900,4915,4900,5349
20241101,145000,14524137375,4900,4905,4905,4890,8020
20241101,144900,14484864350,4905,4905,4905,4900,3496
20241101,144800,14467718495,4905,4915,4920,4900,13192
20241101,144700,14402940395,4920,4945,4950,4920,37184
20241101,144600,14219458400,4940,4930,4940,4930,15149
20241101,144500,14144674705,4935,4925,4935,4925,16517
20241101,144400,14063233725,4930,4930,4930,4915,7543
20241101,144300,14026109695,4930,4900,4930,4890,13781
20241101,144200,13958375245,4890,4885,4905,4880,7022
20241101,144100,13924005570,4880,4880,4895,4880,1765
20241101,144000,13915380805,4875,4870,4885,4870,4151
20241101,143900,13895117400,4870,4880,4880,4870,2246
20241101,143800,13884162500,4895,4905,4905,4860,16361
20241101,143700,13804336440,4900,4910,4910,4900,4483
20241101,143600,13782334785,4905,4915,4920,4905,5348
20241101,143500,13756055320,4915,4905,4940,4895,14322
20241101,143400,13685600780,4905,4880,4905,4880,17987
20241101,143300,13597535980,4895,4870,4895,4860,15292
20241101,143200,13522909315,4865,4880,4880,4865,611
20241101,143100,13519933605,4875,4885,4890,4870,35742
20241101,143000,13345598065,4885,4870,4885,4870,7114
20241101,142900,13310916210,4870,4855,4875,4855,8217
20241101,142800,13270968040,4855,4855,4855,4850,5055
20241101,142700,13246443290,4855,4855,4860,4850,1198
20241101,142600,13240629165,4860,4860,4860,4860,1510
20241101,142500,13233290565,4855,4865,4865,4855,747
20241101,142400,13229657470,4865,4855,4865,4855,917
20241101,142300,13225201230,4870,4860,4870,4855,7439
20241101,142200,13189002840,4865,4865,4865,4860,2185
20241101,142100,13178381090,4865,4855,4865,4855,2364
20241101,142000,13166894415,4855,4840,4855,4835,7478
20241101,141900,13130668740,4835,4840,4840,4830,3484
20241101,141800,13113829775,4840,4850,4850,4840,8569
20241101,141700,13072299905,4850,4845,4850,4845,3420
20241101,141600,13055714530,4845,4845,4850,4840,7218
20241101,141500,13020745735,4850,4820,4850,4820,25139
20241101,141400,12899297080,4820,4815,4820,4810,4134
20241101,141300,12879384360,4815,4805,4820,4805,10223
20241101,141200,12830186470,4800,4805,4805,4800,5056
20241101,141100,12805907760,4805,4800,4805,4800,3216
20241101,141000,12790459655,4805,4805,4810,4800,758
20241101,140900,12786817125,4805,4800,4805,4790,6600
20241101,140800,12755179130,4805,4805,4810,4805,704
20241101,140700,12751795960,4810,4795,4810,4790,4722
20241101,140600,12729126440,4790,4795,4795,4785,1279
20241101,140500,12723001415,4795,4790,4795,4790,4175
20241101,140400,12703002900,4790,4770,4815,4755,28266
20241101,140300,12567988105,4770,4785,4790,4765,20831
20241101,140200,12468505220,4790,4790,4795,4785,2503
20241101,140100,12456526435,4790,4790,4805,4785,4159
20241101,140000,12436611770,4785,4805,4805,4785,10981
20241101,135900,12383908385,4805,4805,4810,4805,2089
20241101,135800,12373869230,4805,4810,4815,4800,5021
20241101,135700,12349730555,4815,4810,4815,4810,1117
20241101,135600,12344355200,4810,4810,4820,4805,6863
20241101,135500,12311346320,4815,4800,4825,4800,20344
20241101,135400,12213442330,4805,4805,4805,4790,3060
20241101,135300,12198763960,4800,4790,4800,4785,10034
20241101,135200,12150639310,4790,4790,4795,4785,4476
20241101,135100,12129218240,4790,4790,4790,4785,4843
20241101,135000,12106037400,4790,4790,4790,4785,2895
20241101,134900,12092174290,4790,4800,4800,4790,4617
20241101,134800,12070051870,4800,4795,4800,4790,2371
20241101,134700,12058677215,4790,4795,4805,4790,13618
20241101,134600,11993351365,4795,4785,4795,4785,8216
20241101,134500,11954016430,4790,4795,4800,4790,13366
20241101,134400,11889962200,4795,4795,4800,4790,7241
20241101,134300,11855244460,4800,4810,4810,4790,15076
20241101,134200,11782909205,4800,4810,4810,4800,4007
20241101,134100,11763652015,4810,4805,4810,4805,365
20241101,134000,11761897645,4805,4810,4810,4800,12291
20241101,133900,11702799755,4815,4810,4815,4810,2354
20241101,133800,11691469660,4810,4810,4810,4805,4077
20241101,133700,11671872060,4810,4810,4810,4805,1903
20241101,133600,11662724890,4815,4800,4815,4795,3096
20241101,133500,11647849295,4800,4805,4810,4800,4865
20241101,133400,11624491620,4795,4800,4810,4795,14550
20241101,133300,11554696835,4800,4800,4810,4795,12073
20241101,133200,11496756290,4800,4805,4810,4800,23587
20241101,133100,11383528195,4805,4805,4810,4800,49863
20241101,133000,11144162090,4810,4810,4820,4805,7187
20241101,132900,11109619035,4820,4825,4825,4805,5912
20241101,132800,11081189030,4825,4805,4830,4805,2611
20241101,132700,11068610410,4805,4810,4820,4805,1519
20241101,132600,11061300765,4800,4820,4825,4800,34617
20241101,132500,10894944220,4820,4825,4825,4815,7458
20241101,132400,10859018760,4825,4825,4825,4820,1145
20241101,132300,10853496555,4830,4820,4835,4820,2564
20241101,132200,10841127585,4820,4835,4835,4805,40469
20241101,132100,10646047240,4835,4850,4850,4835,14390
20241101,132000,10576410825,4850,4855,4855,4850,6431
20241101,131900,10545214035,4850,4845,4850,4845,2812
20241101,131800,10531578915,4845,4845,4845,4845,3846
20241101,131700,10512945045,4845,4850,4850,4845,5516
20241101,131600,10486202535,4845,4850,4855,4845,12356
20241101,131500,10426300480,4855,4860,4860,4855,3925
20241101,131400,10407243225,4855,4865,4865,4855,11832
20241101,131300,10349718090,4865,4865,4870,4865,881
20241101,131200,10345431830,4865,4885,4885,4865,5984
20241101,131100,10316275300,4880,4880,4885,4880,2051
20241101,131000,10306263915,4880,4880,4880,4880,140
20241101,130900,10305580715,4880,4880,4880,4880,219
20241101,130800,10304511995,4880,4880,4885,4870,178
20241101,130700,10303643575,4870,4875,4885,4870,2209
20241101,130600,10292880075,4875,4875,4875,4875,417
20241101,130500,10290847200,4875,4875,4890,4870,2464
20241101,130400,10278838165,4875,4885,4890,4875,3640
20241101,130300,10261081980,4885,4885,4885,4885,29
20241101,130200,10260940315,4885,4890,4890,4885,2822
20241101,130100,10247152240,4885,4885,4890,4885,3622
20241101,130000,10229443935,4895,4885,4895,4885,971
20241101,125900,10224692190,4885,4890,4900,4885,4400
20241101,125800,10203191930,4900,4895,4900,4895,2000
20241101,125700,10193392950,4900,4895,4900,4890,1028
20241101,125600,10188362550,4900,4905,4905,4900,4325
20241101,125500,10167169030,4915,4890,4915,4890,5205
20241101,125400,10141637785,4890,4890,4890,4890,1144
20241101,125300,10136043625,4890,4890,4890,4890,1123
20241101,125200,10130552155,4895,4895,4895,4890,2795
20241101,125100,10116878130,4890,4890,4890,4890,619
20241101,125000,10113851220,4890,4890,4890,4890,695
20241101,124900,10110452670,4890,4890,4890,4890,82
20241101,124800,10110051690,4895,4890,4895,4890,880
20241101,124700,10105746735,4890,4895,4895,4890,749
20241101,124600,10102081060,4895,4890,4895,4890,2668
20241101,124500,10089033790,4895,4900,4900,4895,893
20241101,124400,10084661735,4900,4900,4905,4890,2182
20241101,124300,10073988870,4890,4900,4900,4890,2495
20241101,124200,10061775855,4895,4895,4895,4895,224
20241101,124100,10060679375,4890,4895,4900,4885,3281
20241101,124000,10044632500,4895,4900,4900,4895,1567
20241101,123900,10036961410,4900,4900,4900,4900,3192
20241101,123800,10021320610,4900,4905,4910,4900,1023
20241101,123700,10016302990,4910,4915,4915,4910,1161
20241101,123600,10010596785,4915,4910,4915,4905,3255
20241101,123500,9994604950,4905,4905,4905,4905,158
20241101,123400,9993829960,4910,4910,4910,4910,662
20241101,123300,9990579540,4905,4910,4910,4905,1946
20241101,123200,9981025180,4910,4900,4910,4900,1859
20241101,123100,9971901240,4900,4905,4910,4900,1794
20241101,123000,9963105310,4905,4905,4905,4905,2219
20241101,122900,9952221115,4900,4900,4910,4900,1704
20241101,122800,9943868480,4900,4900,4905,4900,5116
20241101,122700,9918798935,4900,4895,4900,4895,810
20241101,122600,9914830985,4895,4890,4900,4890,1517
20241101,122500,9907406325,4890,4895,4905,4890,1489
20241101,122400,9900118175,4895,4890,4895,4885,734
20241101,122300,9896531385,4890,4885,4890,4885,353
20241101,122200,9894806135,4880,4895,4895,4880,566
20241101,122100,9892042665,4890,4890,4905,4885,979
20241101,122000,9887254200,4890,4905,4905,4890,1731
20241101,121900,9878772710,4905,4910,4910,4905,562
20241101,121800,9876013935,4910,4915,4915,4910,1200
20241101,121700,9870119410,4915,4920,4920,4915,3227
20241101,121600,9854247725,4915,4910,4915,4910,1350
20241101,121500,9847614260,4910,4900,4915,4885,1144
20241101,121400,9842000800,4900,4895,4900,4885,701
20241101,121300,9838567365,4900,4900,4905,4885,2329
20241101,121200,9827178655,4900,4890,4900,4880,1609
20241101,121100,9819304110,4880,4890,4890,4880,750
20241101,121000,9815636620,4890,4865,4890,4865,471
20241101,120900,9813342930,4865,4880,4880,4865,5127
20241101,120800,9788394435,4870,4875,4875,4870,735
20241101,120700,9784814980,4870,4890,4890,4870,3823
20241101,120600,9766179850,4880,4875,4880,4870,2098
20241101,120500,9755950225,4880,4875,4880,4875,816
20241101,120400,9751970665,4875,4880,4880,4875,1576
20241101,120300,9744285245,4880,4880,4880,4880,334
20241101,120200,9742655325,4880,4885,4890,4880,1332
20241101,120100,9736149190,4890,4890,4890,4880,2309
20241101,120000,9724874005,4890,4895,4900,4890,999
20241101,115900,9719981155,4895,4895,4900,4895,1110
20241101,115800,9714547700,4885,4885,4885,4885,549
20241101,115700,9711865835,4885,4890,4895,4885,1251
20241101,115600,9705751820,4890,4890,4895,4890,945
20241101,115500,9701130510,4890,4880,4900,4880,486
20241101,115400,9698754880,4885,4890,4890,4885,1041
20241101,115300,9693669340,4890,4895,4895,4890,1517
20241101,115200,9686249560,4895,4900,4900,4895,1460
20241101,115100,9679102125,4900,4905,4905,4895,5531
20241101,115000,9652010810,4905,4910,4910,4905,4672
20241101,114900,9629081485,4910,4905,4910,4905,839
20241101,114800,9624965400,4910,4915,4915,4910,2226
20241101,114700,9614034655,4915,4915,4920,4910,887
20241101,114600,9609674830,4915,4910,4915,4910,1865
20241101,114500,9600511675,4910,4910,4910,4910,567
20241101,114400,9597727705,4910,4910,4910,4910,170
20241101,114300,9596893005,4910,4910,4915,4905,7369
20241101,114200,9560716250,4910,4910,4915,4905,2738
20241101,114100,9547273740,4905,4905,4910,4895,3680
20241101,114000,9529219350,4900,4900,4905,4900,4279
20241101,113900,9508244850,4900,4895,4900,4895,99
20241101,113800,9507760005,4895,4895,4910,4895,925
20241101,113700,9503227165,4895,4895,4895,4895,500
20241101,113600,9500779665,4910,4890,4910,4885,1936
20241101,113500,9491310195,4890,4890,4895,4890,903
20241101,113400,9486894050,4890,4890,4890,4885,1108
20241101,113300,9481479270,4890,4910,4910,4890,3729
20241101,113200,9463210575,4905,4910,4910,4905,5527
20241101,113100,9436097710,4910,4905,4910,4905,3172
20241101,113000,9420523680,4905,4895,4910,4895,2932
20241101,112900,9406142235,4895,4895,4895,4890,2771
20241101,112800,9392582255,4900,4895,4900,4895,2647
20241101,112700,9379624885,4900,4900,4900,4895,92
20241101,112600,9379174190,4900,4890,4900,4890,3728
20241101,112500,9360934220,4880,4885,4885,4880,3613
20241101,112400,9343286070,4880,4885,4885,4880,3551
20241101,112300,9325943275,4885,4880,4885,4875,642
20241101,112200,9322810755,4875,4870,4875,4870,530
20241101,112100,9320229635,4870,4880,4880,4870,3197
20241101,112000,9304649200,4890,4895,4895,4880,1846
20241101,111900,9295625585,4895,4880,4900,4880,5803
20241101,111800,9267242470,4880,4875,4885,4870,4088
20241101,111700,9247286935,4875,4865,4875,4860,33779
20241101,111600,9082641125,4865,4860,4865,4860,993
20241101,111500,9077812505,4870,4855,4870,4855,1502
20241101,111400,9070497780,4855,4850,4855,4845,2317
20241101,111300,9059267975,4850,4860,4860,4850,6546
20241101,111200,9027507010,4860,4860,4860,4860,87
20241101,111100,9027084190,4860,4860,4860,4860,930
20241101,111000,9022564390,4865,4865,4870,4860,2318
20241101,110900,9011287860,4870,4875,4875,4870,5729
20241101,110800,8983384610,4875,4875,4880,4870,1331
20241101,110700,8976895505,4880,4885,4885,4875,2596
20241101,110600,8964218520,4885,4890,4890,4885,658
20241101,110500,8961003440,4890,4890,4890,4885,311
20241101,110400,8959483380,4890,4890,4895,4890,2537
20241101,110300,8947074825,4890,4895,4895,4890,2208
20241101,110200,8936269425,4895,4895,4895,4895,3229
20241101,110100,8920463470,4895,4895,4895,4895,2189
20241101,110000,8909748315,4900,4895,4900,4885,2353
20241101,105900,8898240265,4895,4885,4910,4885,40672
20241101,105800,8699299930,4885,4855,4885,4845,19738
20241101,105700,8603435140,4855,4860,4860,4850,4824
20241101,105600,8580011450,4865,4880,4880,4865,4180
20241101,105500,8559662910,4885,4890,4890,4880,2338
20241101,105400,8548251735,4890,4885,4890,4875,1846
20241101,105300,8539240530,4880,4880,4890,4880,2440
20241101,105200,8527329720,4890,4895,4895,4880,4227
20241101,105100,8506660035,4890,4890,4890,4890,260
20241101,105000,8505388635,4875,4895,4895,4875,6297
20241101,104900,8474617315,4885,4880,4895,4875,36314
20241101,104800,8297262220,4885,4890,4895,4880,10919
20241101,104700,8243898410,4890,4875,4890,4875,5275
20241101,104600,8218133920,4880,4870,4880,4865,10246
20241101,104500,8168235535,4870,4870,4870,4865,971
20241101,104400,8163509680,4865,4865,4870,4860,2248
20241101,104300,8152567395,4870,4880,4880,4870,4332
20241101,104200,8131448800,4880,4885,4890,4880,4434
20241101,104100,8109788950,4885,4880,4885,4880,2580
20241101,104000,8097190110,4885,4880,4885,4875,2155
20241101,103900,8086675660,4880,4860,4880,4860,6069
20241101,103800,8057103755,4865,4870,4875,4865,1580
20241101,103700,8049413535,4865,4860,4865,4855,7513
20241101,103600,8012891170,4860,4865,4865,4860,2895
20241101,103500,7998814070,4865,4855,4875,4850,4001
20241101,103400,7979361690,4850,4860,4860,4845,16340
20241101,103300,7900095970,4860,4860,4860,4850,7546
20241101,103200,7863458490,4855,4875,4880,4855,7069
20241101,103100,7829061630,4870,4875,4880,4870,3928
20241101,103000,7809914115,4880,4865,4880,4865,8214
20241101,102900,7769910925,4865,4865,4865,4860,4549
20241101,102800,7747793245,4870,4845,4870,4845,8999
20241101,102700,7704075260,4855,4840,4865,4835,9003
20241101,102600,7660452265,4850,4850,4850,4830,15113
20241101,102500,7587336435,4855,4850,4865,4850,868
20241101,102400,7583124510,4855,4880,4880,4850,8163
20241101,102300,7543437245,4875,4880,4880,4875,2518
20241101,102200,7531158015,4880,4875,4880,4870,2468
20241101,102100,7519129125,4870,4870,4875,4870,2391
20241101,102000,7507479540,4880,4870,4880,4865,6817
20241101,101900,7474274595,4875,4845,4875,4845,5184
20241101,101800,7449065350,4845,4850,4860,4845,2030
20241101,101700,7439215880,4850,4830,4855,4830,17983
20241101,101600,7352089370,4830,4850,4855,4830,27153
20241101,101500,7220697660,4850,4860,4860,4850,6947
20241101,101400,7186987265,4865,4860,4870,4855,4263
20241101,101300,7166259235,4860,4860,4860,4845,13093
20241101,101200,7102672670,4860,4855,4865,4835,24253
20241101,101100,6985092190,4855,4850,4860,4850,28742
20241101,101000,6845577950,4855,4865,4880,4850,35930
20241101,100900,6671022250,4865,4880,4890,4865,14500
20241101,100800,6600336395,4880,4885,4890,4875,5363
20241101,100700,6574144155,4885,4890,4895,4880,8398
20241101,100600,6533093460,4895,4890,4910,4870,17414
20241101,100500,6447916985,4890,4895,4895,4855,43021
20241101,100400,6238124475,4890,4920,4925,4885,26107
20241101,100300,6110198830,4920,4910,4925,4900,71702
20241101,100200,5758693685,4910,4915,4925,4905,28437
20241101,100100,5619090695,4915,4930,4940,4915,14901
20241101,100000,5545728315,4940,4935,4940,4930,2059
20241101,095900,5535571645,4935,4935,4935,4930,2655
20241101,095800,5522469405,4935,4940,4940,4935,3860
20241101,095700,5503413860,4940,4955,4955,4935,22354
20241101,095600,5392914860,4955,4955,4955,4955,2153
20241101,095500,5382246745,4950,4965,4965,4950,3458
20241101,095400,5365100265,4960,4960,4965,4960,2273
20241101,095300,5353823895,4960,4965,4975,4960,4241
20241101,095200,5332753935,4960,4965,4975,4960,4090
20241101,095100,5312440105,4965,4970,4970,4960,1538
20241101,095000,5304804225,4970,4960,4970,4955,5459
20241101,094900,5277698330,4960,4950,4960,4950,3936
20241101,094800,5258197745,4955,4955,4955,4940,5201
20241101,094700,5232451010,4955,4960,4965,4950,2888
20241101,094600,5218131765,4965,4960,4970,4945,6142
20241101,094500,5187687965,4965,4940,4980,4910,46008
20241101,094400,4960797300,4930,4960,4960,4920,47433
20241101,094300,4726285690,4960,4970,4980,4960,16781
20241101,094200,4642989540,4970,4975,4980,4970,3956
20241101,094100,4623314055,4975,4990,4990,4975,3006
20241101,094000,4608344595,4990,4985,4995,4970,10186
20241101,093900,4557657550,4985,4985,4985,4980,729
20241101,093800,4554027075,4980,4975,4990,4970,2475
20241101,093700,4541708275,4975,4975,4975,4960,8862
20241101,093600,4497701655,4965,4975,4980,4965,15542
20241101,093500,4420449635,4975,4995,5000,4970,13871
20241101,093400,4351332110,5000,4995,5000,4985,4840
20241101,093300,4327165450,5000,4985,5000,4985,3784
20241101,093200,4308276530,4990,4985,4995,4975,3945
20241101,093100,4288632685,4990,4980,4995,4975,5964
20241101,093000,4258948705,4980,4990,4995,4975,13552
20241101,092900,4191471075,4990,4990,5000,4985,4775
20241101,092800,4167636090,5000,5010,5020,4985,9156
20241101,092700,4121864605,5010,4995,5060,4990,10374
20241101,092600,4069852000,4995,4985,4995,4980,6080
20241101,092500,4039530085,4985,5000,5010,4970,43795
20241101,092400,3821227840,5000,5020,5020,5000,5840
20241101,092300,3791998360,5030,5040,5040,5010,4431
20241101,092200,3769738910,5010,5040,5050,5010,4885
20241101,092100,3745148680,5040,5030,5050,5010,2968
20241101,092000,3730204060,5010,5020,5030,5000,22707
20241101,091900,3616504720,5010,5020,5040,5010,13772
20241101,091800,3547332310,5020,5030,5070,5010,10357
20241101,091700,3495326930,5030,5070,5080,5030,22748
20241101,091600,3380495980,5080,5130,5130,5040,20785
20241101,091500,3274714060,5130,5080,5130,5070,41090
20241101,091400,3065124380,5090,5090,5100,5060,32774
20241101,091300,2898564870,5090,5040,5100,5040,43438
20241101,091200,2678504230,5040,5020,5040,5010,14792
20241101,091100,2604219230,5030,5020,5040,5010,7548
20241101,091000,2566295240,5030,5020,5030,5010,4769
20241101,090900,2542356420,5010,5040,5050,5000,33897
20241101,090800,2372057380,5050,5010,5060,4995,15100
20241101,090700,2296077905,5000,5040,5040,5000,13344
20241101,090600,2229075275,5040,5000,5040,4985,18084
20241101,090500,2138527750,5010,4985,5010,4980,12649
20241101,090400,2075386540,4985,4995,5030,4985,86371
20241101,090300,1644107200,4995,5010,5010,4990,19305
20241101,090200,1547668040,5000,4975,5030,4950,58190
20241101,090100,1257968340,4980,4975,5030,4955,53496
20241101,090000,990929420,4975,5030,5050,4975,196956