stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,211700,13113421545,4825,4825,4825,4825,78164
20241104,211600,13113421545,4825,4825,4825,4825,0
20241104,211500,13113421545,4825,4825,4825,4825,0
20241104,211400,13113421545,4825,4825,4825,4825,0
20241104,211300,13113421545,4825,4825,4825,4825,0
20241104,211200,13113421545,4825,4825,4825,4825,0
20241104,211100,13113421545,4825,4825,4825,4825,0
20241104,211000,13113421545,4825,4825,4825,4825,0
20241104,210900,13113421545,4825,4825,4825,4825,0
20241104,210800,13113421545,4825,4825,4825,4825,0
20241104,210700,13113421545,4825,4825,4825,4825,0
20241104,210600,13113421545,4825,4825,4825,4825,0
20241104,210500,13113421545,4825,4825,4825,4825,0
20241104,210400,13113421545,4825,4825,4825,4825,0
20241104,210300,13113421545,4825,4825,4825,4825,0
20241104,210200,13113421545,4825,4825,4825,4825,0
20241104,210100,13113421545,4825,4825,4825,4825,0
20241104,210000,13113421545,4825,4825,4825,4825,0
20241104,205900,13113421545,4825,4825,4825,4825,0
20241104,205800,13113421545,4825,4825,4825,4825,0
20241104,205700,13113421545,4825,4825,4825,4825,0
20241104,205600,13113421545,4825,4825,4825,4825,0
20241104,205500,13113421545,4825,4825,4825,4825,0
20241104,205400,13113421545,4825,4825,4825,4825,0
20241104,205300,13113421545,4825,4825,4825,4825,0
20241104,205200,13113421545,4825,4825,4825,4825,0
20241104,205100,13113421545,4825,4825,4825,4825,0
20241104,205000,13113421545,4825,4825,4825,4825,0
20241104,204900,13113421545,4825,4825,4825,4825,0
20241104,204800,13113421545,4825,4825,4825,4825,0
20241104,204700,13113421545,4825,4825,4825,4825,78164
20241104,204600,13113421545,4825,4825,4825,4825,0
20241104,204500,13113421545,4825,4825,4825,4825,0
20241104,204400,13113421545,4825,4825,4825,4825,0
20241104,204300,13113421545,4825,4825,4825,4825,0
20241104,204200,13113421545,4825,4825,4825,4825,0
20241104,204100,13113421545,4825,4825,4825,4825,0
20241104,204000,13113421545,4825,4825,4825,4825,0
20241104,203900,13113421545,4825,4825,4825,4825,0
20241104,203800,13113421545,4825,4825,4825,4825,0
20241104,203700,13113421545,4825,4825,4825,4825,0
20241104,203600,13113421545,4825,4825,4825,4825,0
20241104,203500,13113421545,4825,4825,4825,4825,0
20241104,203400,13113421545,4825,4825,4825,4825,0
20241104,203300,13113421545,4825,4825,4825,4825,0
20241104,203200,13113421545,4825,4825,4825,4825,0
20241104,203100,13113421545,4825,4825,4825,4825,0
20241104,203000,13113421545,4825,4825,4825,4825,0
20241104,202900,13113421545,4825,4825,4825,4825,0
20241104,202800,13113421545,4825,4825,4825,4825,0
20241104,202700,13113421545,4825,4825,4825,4825,0
20241104,202600,13113421545,4825,4825,4825,4825,0
20241104,202500,13113421545,4825,4825,4825,4825,0
20241104,202400,13113421545,4825,4825,4825,4825,0
20241104,202300,13113421545,4825,4825,4825,4825,0
20241104,202200,13113421545,4825,4825,4825,4825,0
20241104,202100,13113421545,4825,4825,4825,4825,0
20241104,202000,13113421545,4825,4825,4825,4825,0
20241104,201900,13113421545,4825,4825,4825,4825,0
20241104,201800,13113421545,4825,4825,4825,4825,0
20241104,201700,13113421545,4825,4825,4825,4825,78164
20241104,201600,13113421545,4825,4825,4825,4825,0
20241104,201500,13113421545,4825,4825,4825,4825,0
20241104,201400,13113421545,4825,4825,4825,4825,0
20241104,201300,13113421545,4825,4825,4825,4825,0
20241104,201200,13113421545,4825,4825,4825,4825,0
20241104,201100,13113421545,4825,4825,4825,4825,0
20241104,201000,13113421545,4825,4825,4825,4825,0
20241104,200900,13113421545,4825,4825,4825,4825,0
20241104,200800,13113421545,4825,4825,4825,4825,0
20241104,200700,13113421545,4825,4825,4825,4825,0
20241104,200600,13113421545,4825,4825,4825,4825,0
20241104,200500,13113421545,4825,4825,4825,4825,0
20241104,200400,13113421545,4825,4825,4825,4825,0
20241104,200300,13113421545,4825,4825,4825,4825,0
20241104,200200,13113421545,4825,4825,4825,4825,0
20241104,200100,13113421545,4825,4825,4825,4825,0
20241104,200000,13113421545,4825,4825,4825,4825,0
20241104,195900,13113421545,4825,4825,4825,4825,0
20241104,195800,13113421545,4825,4825,4825,4825,0
20241104,195700,13113421545,4825,4825,4825,4825,0
20241104,195600,13113421545,4825,4825,4825,4825,0
20241104,195500,13113421545,4825,4825,4825,4825,0
20241104,195400,13113421545,4825,4825,4825,4825,0
20241104,195300,13113421545,4825,4825,4825,4825,0
20241104,195200,13113421545,4825,4825,4825,4825,0
20241104,195100,13113421545,4825,4825,4825,4825,0
20241104,195000,13113421545,4825,4825,4825,4825,0
20241104,194900,13113421545,4825,4825,4825,4825,0
20241104,194800,13113421545,4825,4825,4825,4825,0
20241104,194700,13113421545,4825,4825,4825,4825,78164
20241104,194600,13113421545,4825,4825,4825,4825,0
20241104,194500,13113421545,4825,4825,4825,4825,0
20241104,194400,13113421545,4825,4825,4825,4825,0
20241104,194300,13113421545,4825,4825,4825,4825,0
20241104,194200,13113421545,4825,4825,4825,4825,0
20241104,194100,13113421545,4825,4825,4825,4825,0
20241104,194000,13113421545,4825,4825,4825,4825,0
20241104,193900,13113421545,4825,4825,4825,4825,0
20241104,193800,13113421545,4825,4825,4825,4825,0
20241104,193700,13113421545,4825,4825,4825,4825,0
20241104,193600,13113421545,4825,4825,4825,4825,0
20241104,193500,13113421545,4825,4825,4825,4825,0
20241104,193400,13113421545,4825,4825,4825,4825,0
20241104,193300,13113421545,4825,4825,4825,4825,0
20241104,193200,13113421545,4825,4825,4825,4825,0
20241104,193100,13113421545,4825,4825,4825,4825,0
20241104,193000,13113421545,4825,4825,4825,4825,0
20241104,192900,13113421545,4825,4825,4825,4825,0
20241104,192800,13113421545,4825,4825,4825,4825,0
20241104,192700,13113421545,4825,4825,4825,4825,0
20241104,192600,13113421545,4825,4825,4825,4825,0
20241104,192500,13113421545,4825,4825,4825,4825,0
20241104,192400,13113421545,4825,4825,4825,4825,0
20241104,192300,13113421545,4825,4825,4825,4825,0
20241104,192200,13113421545,4825,4825,4825,4825,0
20241104,192100,13113421545,4825,4825,4825,4825,0
20241104,192000,13113421545,4825,4825,4825,4825,0
20241104,191900,13113421545,4825,4825,4825,4825,0
20241104,191800,13113421545,4825,4825,4825,4825,0
20241104,191700,13113421545,4825,4825,4825,4825,78164
20241104,191600,13113421545,4825,4825,4825,4825,0
20241104,191500,13113421545,4825,4825,4825,4825,0
20241104,191400,13113421545,4825,4825,4825,4825,0
20241104,191300,13113421545,4825,4825,4825,4825,0
20241104,191200,13113421545,4825,4825,4825,4825,0
20241104,191100,13113421545,4825,4825,4825,4825,0
20241104,191000,13113421545,4825,4825,4825,4825,0
20241104,190900,13113421545,4825,4825,4825,4825,0
20241104,190800,13113421545,4825,4825,4825,4825,0
20241104,190700,13113421545,4825,4825,4825,4825,0
20241104,190600,13113421545,4825,4825,4825,4825,0
20241104,190500,13113421545,4825,4825,4825,4825,0
20241104,190400,13113421545,4825,4825,4825,4825,0
20241104,190300,13113421545,4825,4825,4825,4825,0
20241104,190200,13113421545,4825,4825,4825,4825,0
20241104,190100,13113421545,4825,4825,4825,4825,0
20241104,190000,13113421545,4825,4825,4825,4825,0
20241104,185900,13113421545,4825,4825,4825,4825,0
20241104,185800,13113421545,4825,4825,4825,4825,0
20241104,185700,13113421545,4825,4825,4825,4825,0
20241104,185600,13113421545,4825,4825,4825,4825,0
20241104,185500,13113421545,4825,4825,4825,4825,0
20241104,185400,13113421545,4825,4825,4825,4825,0
20241104,185300,13113421545,4825,4825,4825,4825,0
20241104,185200,13113421545,4825,4825,4825,4825,0
20241104,185100,13113421545,4825,4825,4825,4825,0
20241104,185000,13113421545,4825,4825,4825,4825,0
20241104,184900,13113421545,4825,4825,4825,4825,0
20241104,184800,13113421545,4825,4825,4825,4825,0
20241104,184700,13113421545,4825,4825,4825,4825,78164
20241104,184600,13113421545,4825,4825,4825,4825,0
20241104,184500,13113421545,4825,4825,4825,4825,0
20241104,184400,13113421545,4825,4825,4825,4825,0
20241104,184300,13113421545,4825,4825,4825,4825,0
20241104,184200,13113421545,4825,4825,4825,4825,0
20241104,184100,13113421545,4825,4825,4825,4825,0
20241104,184000,13113421545,4825,4825,4825,4825,0
20241104,183900,13113421545,4825,4825,4825,4825,0
20241104,183800,13113421545,4825,4825,4825,4825,0
20241104,183700,13113421545,4825,4825,4825,4825,0
20241104,183600,13113421545,4825,4825,4825,4825,0
20241104,183500,13113421545,4825,4825,4825,4825,0
20241104,183400,13113421545,4825,4825,4825,4825,0
20241104,183300,13113421545,4825,4825,4825,4825,0
20241104,183200,13113421545,4825,4825,4825,4825,0
20241104,183100,13113421545,4825,4825,4825,4825,0
20241104,183000,13113421545,4825,4825,4825,4825,0
20241104,182900,13113421545,4825,4825,4825,4825,0
20241104,182800,13113421545,4825,4825,4825,4825,0
20241104,182700,13113421545,4825,4825,4825,4825,0
20241104,182600,13113421545,4825,4825,4825,4825,0
20241104,182500,13113421545,4825,4825,4825,4825,0
20241104,182400,13113421545,4825,4825,4825,4825,0
20241104,182300,13113421545,4825,4825,4825,4825,0
20241104,182200,13113421545,4825,4825,4825,4825,0
20241104,182100,13113421545,4825,4825,4825,4825,0
20241104,182000,13113421545,4825,4825,4825,4825,0
20241104,181900,13113421545,4825,4825,4825,4825,0
20241104,181800,13113421545,4825,4825,4825,4825,0
20241104,181700,13113421545,4825,4825,4825,4825,78164
20241104,181600,13113421545,4825,4825,4825,4825,0
20241104,181500,13113421545,4825,4825,4825,4825,0
20241104,181400,13113421545,4825,4825,4825,4825,0
20241104,181300,13113421545,4825,4825,4825,4825,0
20241104,181200,13113421545,4825,4825,4825,4825,0
20241104,181100,13113421545,4825,4825,4825,4825,0
20241104,181000,13113421545,4825,4825,4825,4825,0
20241104,180900,13113421545,4825,4825,4825,4825,0
20241104,180800,13113421545,4825,4825,4825,4825,0
20241104,180700,13113421545,4825,4825,4825,4825,0
20241104,180600,13113421545,4825,4825,4825,4825,0
20241104,180500,13113421545,4825,4825,4825,4825,0
20241104,180400,13113421545,4825,4825,4825,4825,0
20241104,180300,13113421545,4825,4825,4825,4825,0
20241104,180200,13113421545,4825,4825,4825,4825,0
20241104,180100,13113421545,4825,4825,4825,4825,0
20241104,180000,13113421545,4825,4825,4825,4825,0
20241104,175900,13113421545,4825,4825,4825,4825,0
20241104,175800,13113421545,4825,4825,4825,4825,0
20241104,175700,13113421545,4825,4825,4825,4825,0
20241104,175600,13113421545,4825,4825,4825,4825,0
20241104,175500,13113421545,4825,4825,4825,4825,0
20241104,175400,13113421545,4825,4825,4825,4825,0
20241104,175300,13113421545,4825,4825,4825,4825,0
20241104,175200,13113421545,4825,4825,4825,4825,0
20241104,175100,13113421545,4825,4825,4825,4825,0
20241104,175000,13113421545,4825,4825,4825,4825,0
20241104,174900,13113421545,4825,4825,4825,4825,0
20241104,174800,13113421545,4825,4825,4825,4825,0
20241104,174700,13113421545,4825,4825,4825,4825,78164
20241104,174600,13113421545,4825,4825,4825,4825,0
20241104,174500,13113421545,4825,4825,4825,4825,0
20241104,174400,13113421545,4825,4825,4825,4825,0
20241104,174300,13113421545,4825,4825,4825,4825,0
20241104,174200,13113421545,4825,4825,4825,4825,0
20241104,174100,13113421545,4825,4825,4825,4825,0
20241104,174000,13113421545,4825,4825,4825,4825,0
20241104,173900,13113421545,4825,4825,4825,4825,0
20241104,173800,13113421545,4825,4825,4825,4825,0
20241104,173700,13113421545,4825,4825,4825,4825,0
20241104,173600,13113421545,4825,4825,4825,4825,0
20241104,173500,13113421545,4825,4825,4825,4825,0
20241104,173400,13113421545,4825,4825,4825,4825,0
20241104,173300,13113421545,4825,4825,4825,4825,0
20241104,173200,13113421545,4825,4825,4825,4825,0
20241104,173100,13113421545,4825,4825,4825,4825,0
20241104,173000,13113421545,4825,4825,4825,4825,0
20241104,172900,13113421545,4825,4825,4825,4825,0
20241104,172800,13113421545,4825,4825,4825,4825,0
20241104,172700,13113421545,4825,4825,4825,4825,0
20241104,172600,13113421545,4825,4825,4825,4825,0
20241104,172500,13113421545,4825,4825,4825,4825,0
20241104,172400,13113421545,4825,4825,4825,4825,0
20241104,172300,13113421545,4825,4825,4825,4825,0
20241104,172200,13113421545,4825,4825,4825,4825,0
20241104,172100,13113421545,4825,4825,4825,4825,0
20241104,172000,13113421545,4825,4825,4825,4825,0
20241104,171900,13113421545,4825,4825,4825,4825,0
20241104,171800,13113421545,4825,4825,4825,4825,0
20241104,171700,13113421545,4825,4825,4825,4825,78164
20241104,171600,13113421545,4825,4825,4825,4825,0
20241104,171500,13113421545,4825,4825,4825,4825,0
20241104,171400,13113421545,4825,4825,4825,4825,0
20241104,171300,13113421545,4825,4825,4825,4825,0
20241104,171200,13113421545,4825,4825,4825,4825,0
20241104,171100,13113421545,4825,4825,4825,4825,0
20241104,171000,13113421545,4825,4825,4825,4825,0
20241104,170900,13113421545,4825,4825,4825,4825,0
20241104,170800,13113421545,4825,4825,4825,4825,0
20241104,170700,13113421545,4825,4825,4825,4825,0
20241104,170600,13113421545,4825,4825,4825,4825,0
20241104,170500,13113421545,4825,4825,4825,4825,0
20241104,170400,13113421545,4825,4825,4825,4825,0
20241104,170300,13113421545,4825,4825,4825,4825,0
20241104,170200,13113421545,4825,4825,4825,4825,0
20241104,170100,13113421545,4825,4825,4825,4825,0
20241104,170000,13113421545,4825,4825,4825,4825,0
20241104,165900,13113421545,4825,4825,4825,4825,0
20241104,165800,13113421545,4825,4825,4825,4825,0
20241104,165700,13113421545,4825,4825,4825,4825,0
20241104,165600,13113421545,4825,4825,4825,4825,0
20241104,165500,13113421545,4825,4825,4825,4825,0
20241104,165400,13113421545,4825,4825,4825,4825,0
20241104,165300,13113421545,4825,4825,4825,4825,0
20241104,165200,13113421545,4825,4825,4825,4825,0
20241104,165100,13113421545,4825,4825,4825,4825,0
20241104,165000,13113421545,4825,4825,4825,4825,0
20241104,164900,13113421545,4825,4825,4825,4825,0
20241104,164800,13113421545,4825,4825,4825,4825,0
20241104,164700,13113421545,4825,4825,4825,4825,78164
20241104,164600,13113421545,4825,4825,4825,4825,0
20241104,164500,13113421545,4825,4825,4825,4825,0
20241104,164400,13113421545,4825,4825,4825,4825,0
20241104,164300,13113421545,4825,4825,4825,4825,0
20241104,164200,13113421545,4825,4825,4825,4825,0
20241104,164100,13113421545,4825,4825,4825,4825,0
20241104,164000,13113421545,4825,4825,4825,4825,0
20241104,163900,13113421545,4825,4825,4825,4825,0
20241104,163800,13113421545,4825,4825,4825,4825,0
20241104,163700,13113421545,4825,4825,4825,4825,0
20241104,163600,13113421545,4825,4825,4825,4825,0
20241104,163500,13113421545,4825,4825,4825,4825,0
20241104,163400,13113421545,4825,4825,4825,4825,0
20241104,163300,13113421545,4825,4825,4825,4825,0
20241104,163200,13113421545,4825,4825,4825,4825,0
20241104,163100,13113421545,4825,4825,4825,4825,0
20241104,163000,13113421545,4825,4825,4825,4825,0
20241104,162900,13113421545,4825,4825,4825,4825,0
20241104,162800,13113421545,4825,4825,4825,4825,0
20241104,162700,13113421545,4825,4825,4825,4825,0
20241104,162600,13113421545,4825,4825,4825,4825,0
20241104,162500,13113421545,4825,4825,4825,4825,0
20241104,162400,13113421545,4825,4825,4825,4825,0
20241104,162300,13113421545,4825,4825,4825,4825,0
20241104,162200,13113421545,4825,4825,4825,4825,0
20241104,162100,13113421545,4825,4825,4825,4825,0
20241104,162000,13113421545,4825,4825,4825,4825,0
20241104,161900,13113421545,4825,4825,4825,4825,0
20241104,161800,13113421545,4825,4825,4825,4825,0
20241104,161700,13113421545,4825,4825,4825,4825,78164
20241104,161600,13113421545,4825,4825,4825,4825,0
20241104,161500,13113421545,4825,4825,4825,4825,0
20241104,161400,13113421545,4825,4825,4825,4825,0
20241104,161300,13113421545,4825,4825,4825,4825,0
20241104,161200,13113421545,4825,4825,4825,4825,0
20241104,161100,13113421545,4825,4825,4825,4825,0
20241104,161000,13113421545,4825,4825,4825,4825,0
20241104,160900,13113421545,4825,4825,4825,4825,0
20241104,160800,13113421545,4825,4825,4825,4825,0
20241104,160700,13113421545,4825,4825,4825,4825,0
20241104,160600,13113421545,4825,4825,4825,4825,0
20241104,160500,13113421545,4825,4825,4825,4825,0
20241104,160400,13113421545,4825,4825,4825,4825,0
20241104,160300,13113421545,4825,4825,4825,4825,0
20241104,160200,13113421545,4825,4825,4825,4825,0
20241104,160100,13113421545,4825,4825,4825,4825,0
20241104,160000,13113421545,4825,4825,4825,4825,0
20241104,155900,13113421545,4825,4825,4825,4825,0
20241104,155800,13113421545,4825,4825,4825,4825,0
20241104,155700,13113421545,4825,4825,4825,4825,0
20241104,155600,13113421545,4825,4825,4825,4825,0
20241104,155500,13113421545,4825,4825,4825,4825,0
20241104,155400,13113421545,4825,4825,4825,4825,0
20241104,155300,13113421545,4825,4825,4825,4825,0
20241104,155200,13113421545,4825,4825,4825,4825,0
20241104,155100,13113421545,4825,4825,4825,4825,0
20241104,155000,13113421545,4825,4825,4825,4825,0
20241104,154900,13113421545,4825,4825,4825,4825,0
20241104,154800,13113421545,4825,4825,4825,4825,0
20241104,154700,13113421545,4825,4825,4825,4825,78164
20241104,154600,13113421545,4825,4825,4825,4825,0
20241104,154500,13113421545,4825,4825,4825,4825,0
20241104,154400,13113421545,4825,4825,4825,4825,0
20241104,154300,13113421545,4825,4825,4825,4825,0
20241104,154200,13113421545,4825,4825,4825,4825,0
20241104,154100,13113421545,4825,4825,4825,4825,0
20241104,154000,13113421545,4825,4825,4825,4825,0
20241104,153900,13113421545,4825,4825,4825,4825,0
20241104,153800,13113421545,4825,4825,4825,4825,0
20241104,153700,13113421545,4825,4825,4825,4825,0
20241104,153600,13113421545,4825,4825,4825,4825,0
20241104,153500,13113421545,4825,4825,4825,4825,0
20241104,153400,13113421545,4825,4825,4825,4825,0
20241104,153300,13113421545,4825,4825,4825,4825,0
20241104,153200,13113421545,4825,4825,4825,4825,0
20241104,153100,13113421545,4825,4825,4825,4825,0
20241104,153000,13113421545,4825,4825,4825,4825,78164
20241104,152900,12736280245,4825,4825,4825,4825,0
20241104,152800,12736280245,4825,4825,4825,4825,0
20241104,152700,12736280245,4825,4825,4825,4825,0
20241104,152600,12736280245,4825,4825,4825,4825,0
20241104,152500,12736280245,4825,4825,4825,4825,0
20241104,152400,12736280245,4825,4825,4825,4825,0
20241104,152300,12736280245,4825,4825,4825,4825,0
20241104,152200,12736280245,4825,4825,4825,4825,0
20241104,152100,12736280245,4825,4825,4825,4825,0
20241104,152000,12736280245,4825,4825,4825,4825,0
20241104,151900,12736280245,4825,4825,4835,4820,14526
20241104,151800,12666195350,4830,4820,4835,4820,4816
20241104,151700,12642957765,4820,4830,4840,4820,27982
20241104,151600,12507704310,4835,4830,4835,4825,2564
20241104,151500,12495321215,4825,4830,4835,4825,24030
20241104,151400,12379346850,4825,4830,4840,4825,8069
20241104,151300,12340350040,4840,4815,4840,4810,16025
20241104,151200,12263077730,4815,4815,4830,4815,14550
20241104,151100,12192962045,4815,4815,4815,4810,2385
20241104,151000,12181481215,4810,4820,4820,4810,3508
20241104,150900,12164597680,4820,4820,4820,4815,729
20241104,150800,12161084700,4820,4815,4820,4810,1863
20241104,150700,12152119340,4815,4810,4815,4810,3336
20241104,150600,12136071670,4810,4815,4820,4810,8974
20241104,150500,12092888860,4820,4820,4820,4815,1648
20241104,150400,12084946415,4820,4815,4830,4815,725
20241104,150300,12081449025,4830,4815,4830,4815,3882
20241104,150200,12062739985,4820,4820,4825,4820,2065
20241104,150100,12052782190,4825,4830,4830,4820,1826
20241104,150000,12043973220,4830,4830,4830,4820,4428
20241104,145900,12022602660,4825,4825,4830,4820,508
20241104,145800,12020150535,4830,4835,4835,4830,568
20241104,145700,12017406480,4835,4820,4835,4820,1665
20241104,145600,12009374410,4830,4820,4835,4815,11796
20241104,145500,11952553470,4835,4835,4840,4820,5876
20241104,145400,11924207990,4830,4835,4840,4830,142
20241104,145300,11923521175,4830,4835,4840,4825,10115
20241104,145200,11874669255,4835,4840,4840,4835,2465
20241104,145100,11862750975,4840,4835,4840,4835,848
20241104,145000,11858648205,4835,4835,4835,4835,688
20241104,144900,11855321725,4835,4840,4840,4835,2073
20241104,144800,11845297570,4840,4835,4840,4835,413
20241104,144700,11843299915,4840,4840,4840,4835,787
20241104,144600,11839490865,4840,4845,4845,4835,882
20241104,144500,11835225185,4845,4835,4845,4830,2079
20241104,144400,11825168590,4835,4840,4840,4830,982
20241104,144300,11820420090,4840,4830,4840,4830,492
20241104,144200,11818043485,4830,4830,4830,4825,1462
20241104,144100,11810985980,4825,4835,4835,4825,4765
20241104,144000,11787975250,4835,4845,4845,4835,2872
20241104,143900,11774078805,4845,4845,4845,4840,4644
20241104,143800,11751581125,4845,4845,4845,4845,680
20241104,143700,11748286525,4845,4850,4850,4845,18
20241104,143600,11748199230,4850,4850,4850,4845,1899
20241104,143500,11738992950,4850,4855,4855,4850,1746
20241104,143400,11730523585,4855,4850,4855,4850,661
20241104,143300,11727315000,4850,4855,4855,4845,2223
20241104,143200,11716538355,4850,4860,4860,4850,3252
20241104,143100,11700762530,4860,4855,4860,4850,4754
20241104,143000,11677662120,4855,4850,4860,4850,5815
20241104,142900,11649436020,4845,4850,4850,4845,337
20241104,142800,11647801770,4840,4845,4850,4840,7654
20241104,142700,11610719115,4840,4845,4845,4840,1181
20241104,142600,11605001960,4845,4840,4845,4840,1556
20241104,142500,11597470145,4840,4835,4840,4835,704
20241104,142400,11594065805,4835,4840,4840,4835,2390
20241104,142300,11582507265,4840,4840,4840,4835,814
20241104,142200,11578567605,4840,4850,4850,4840,2188
20241104,142100,11567972355,4850,4845,4850,4835,4125
20241104,142000,11547990920,4845,4830,4845,4830,2015
20241104,141900,11538248720,4825,4815,4825,4815,3541
20241104,141800,11521180750,4810,4815,4820,4810,6223
20241104,141700,11491242040,4815,4820,4820,4815,6396
20241104,141600,11460432895,4820,4830,4835,4815,5272
20241104,141500,11434995705,4830,4830,4830,4825,1586
20241104,141400,11427336415,4830,4830,4845,4830,1913
20241104,141300,11418079235,4830,4825,4840,4820,7280
20241104,141200,11382980035,4825,4825,4845,4825,695
20241104,141100,11379625860,4825,4840,4845,4825,9250
20241104,141000,11334936015,4845,4845,4850,4840,2745
20241104,140900,11321646840,4845,4850,4855,4845,2367
20241104,140800,11310167240,4850,4850,4850,4840,311
20241104,140700,11308659405,4840,4835,4850,4835,266
20241104,140600,11307371495,4835,4835,4845,4835,929
20241104,140500,11302878780,4835,4840,4840,4830,9915
20241104,140400,11254973790,4840,4855,4855,4840,4189
20241104,140300,11234691195,4850,4845,4855,4845,2289
20241104,140200,11223598960,4845,4855,4855,4845,2549
20241104,140100,11211244160,4855,4850,4855,4845,2724
20241104,140000,11198027850,4840,4840,4855,4840,729
20241104,135900,11194495460,4840,4855,4855,4840,492
20241104,135800,11192112815,4860,4850,4860,4840,4582
20241104,135700,11169878725,4855,4855,4860,4855,9340
20241104,135600,11124517195,4855,4840,4855,4840,1663
20241104,135500,11116450435,4845,4845,4850,4835,5296
20241104,135400,11090823965,4850,4840,4850,4840,1648
20241104,135300,11082836175,4840,4860,4860,4830,3772
20241104,135200,11064543055,4860,4855,4865,4855,3651
20241104,135100,11046801860,4860,4860,4860,4850,9151
20241104,135000,11002359880,4860,4840,4870,4840,20393
20241104,134900,10903392640,4840,4825,4840,4820,8767
20241104,134800,10861045300,4825,4820,4825,4820,2397
20241104,134700,10849481640,4820,4820,4825,4815,2152
20241104,134600,10839108660,4825,4825,4825,4815,5396
20241104,134500,10813088275,4825,4820,4830,4820,5785
20241104,134400,10785192565,4820,4820,4820,4815,1548
20241104,134300,10777737815,4815,4815,4820,4810,3990
20241104,134200,10758524395,4815,4810,4815,4805,1441
20241104,134100,10751586810,4810,4805,4815,4805,3209
20241104,134000,10736156820,4805,4800,4805,4800,1782
20241104,133900,10727602970,4800,4795,4800,4795,593
20241104,133800,10724757355,4795,4800,4800,4795,781
20241104,133700,10721009025,4800,4800,4810,4800,4738
20241104,133600,10698244995,4800,4805,4805,4800,658
20241104,133500,10695086335,4805,4800,4805,4800,322
20241104,133400,10693540625,4800,4800,4800,4800,1
20241104,133300,10693535825,4800,4790,4800,4790,1192
20241104,133200,10687814625,4790,4790,4790,4790,80
20241104,133100,10687431425,4790,4790,4790,4790,297
20241104,133000,10686008795,4790,4790,4790,4790,356
20241104,132900,10684303555,4790,4790,4790,4790,725
20241104,132800,10680830805,4800,4795,4800,4785,3475
20241104,132700,10664161425,4795,4795,4795,4795,72
20241104,132600,10663816185,4795,4795,4795,4795,161
20241104,132500,10663044190,4795,4800,4800,4795,1920
20241104,132400,10653829025,4790,4790,4800,4790,1451
20241104,132300,10646878370,4785,4795,4795,4785,1264
20241104,132200,10640826730,4795,4795,4800,4790,1756
20241104,132100,10632414185,4800,4800,4805,4800,6727
20241104,132000,10600124525,4805,4805,4805,4800,886
20241104,131900,10595869065,4800,4805,4805,4800,11041
20241104,131800,10542869560,4805,4805,4810,4800,4934
20241104,131700,10519156165,4800,4805,4805,4800,1241
20241104,131600,10513193660,4805,4805,4805,4805,543
20241104,131500,10510584545,4805,4805,4805,4800,63
20241104,131400,10510281880,4800,4800,4805,4800,3264
20241104,131300,10494614630,4805,4800,4805,4800,4165
20241104,131200,10474622610,4800,4805,4805,4800,447
20241104,131100,10472476995,4805,4805,4805,4800,6414
20241104,131000,10441685425,4805,4810,4810,4805,1148
20241104,130900,10436168935,4810,4800,4810,4800,1226
20241104,130800,10430275455,4805,4800,4805,4800,659
20241104,130700,10427111465,4810,4810,4810,4800,4194
20241104,130600,10406957925,4805,4800,4805,4800,828
20241104,130500,10402980965,4805,4795,4805,4795,3696
20241104,130400,10385238630,4795,4785,4800,4785,7008
20241104,130300,10351674165,4780,4780,4785,4780,2767
20241104,130200,10338447870,4780,4780,4780,4780,422
20241104,130100,10336430710,4785,4785,4785,4780,4329
20241104,130000,10315724855,4780,4785,4785,4775,538
20241104,125900,10313153715,4785,4780,4785,4780,753
20241104,125800,10309554185,4775,4775,4775,4770,2177
20241104,125700,10299165025,4775,4770,4775,4770,455
20241104,125600,10296992915,4775,4770,4775,4770,1189
20241104,125500,10291316345,4775,4775,4775,4770,2409
20241104,125400,10279814370,4770,4775,4775,4770,407
20241104,125300,10277871940,4775,4775,4775,4775,1117
20241104,125200,10272538265,4775,4765,4775,4765,1442
20241104,125100,10265662290,4765,4765,4770,4765,4204
20241104,125000,10245629180,4765,4770,4770,4765,1305
20241104,124900,10239410830,4770,4770,4770,4765,170
20241104,124800,10238600555,4770,4775,4775,4770,2358
20241104,124700,10227350290,4775,4775,4775,4770,251
20241104,124600,10226151865,4775,4775,4775,4770,426
20241104,124500,10224118915,4775,4770,4775,4770,1328
20241104,124400,10217783785,4770,4770,4775,4770,298
20241104,124300,10216361060,4765,4765,4765,4760,2601
20241104,124200,10203972255,4760,4760,4760,4760,1686
20241104,124100,10195946895,4760,4760,4765,4760,3198
20241104,124000,10180723910,4765,4765,4765,4760,2007
20241104,123900,10171167580,4760,4765,4765,4760,718
20241104,123800,10167748650,4765,4770,4770,4760,2551
20241104,123700,10155596595,4770,4760,4770,4760,591
20241104,123600,10152777725,4760,4745,4765,4745,26918
20241104,123500,10024792625,4750,4755,4755,4745,7160
20241104,123400,9990793080,4750,4765,4765,4750,24845
20241104,123300,9872664080,4770,4780,4785,4765,13277
20241104,123200,9809304090,4775,4780,4785,4775,5747
20241104,123100,9781833930,4780,4785,4785,4780,303
20241104,123000,9780384250,4785,4785,4785,4785,1343
20241104,122900,9773957995,4785,4785,4785,4785,2034
20241104,122800,9764225305,4780,4790,4790,4780,2519
20241104,122700,9752172935,4790,4790,4790,4785,1028
20241104,122600,9747248820,4790,4790,4790,4790,1449
20241104,122500,9740308110,4790,4795,4795,4790,1790
20241104,122400,9731731995,4795,4800,4800,4795,1845
20241104,122300,9722883070,4800,4795,4800,4795,531
20241104,122200,9720334275,4800,4800,4800,4800,100
20241104,122100,9719854275,4800,4795,4800,4790,115
20241104,122000,9719302965,4790,4790,4795,4790,333
20241104,121900,9717706895,4795,4795,4795,4790,560
20241104,121800,9715024195,4795,4790,4795,4790,2217
20241104,121700,9704401955,4790,4790,4795,4790,318
20241104,121600,9702877655,4790,4790,4795,4790,429
20241104,121500,9700821745,4790,4790,4790,4790,1371
20241104,121400,9694254655,4790,4790,4790,4785,119
20241104,121300,9693685145,4790,4800,4800,4785,4354
20241104,121200,9672819520,4800,4790,4800,4785,535
20241104,121100,9670254405,4785,4785,4805,4775,7351
20241104,121000,9635103680,4785,4785,4790,4785,1477
20241104,120900,9628035235,4790,4785,4795,4785,4014
20241104,120800,9608824055,4790,4800,4800,4790,4916
20241104,120700,9585267655,4800,4795,4800,4795,1611
20241104,120600,9577535355,4795,4795,4800,4795,1547
20241104,120500,9570115055,4795,4800,4810,4795,2166
20241104,120400,9559717515,4800,4805,4810,4800,3429
20241104,120300,9543250860,4815,4810,4815,4805,1436
20241104,120200,9536348820,4815,4820,4820,4810,1325
20241104,120100,9529969300,4815,4810,4815,4810,896
20241104,120000,9525656675,4810,4800,4815,4800,175
20241104,115900,9524815485,4800,4800,4800,4795,3017
20241104,115800,9510333915,4800,4790,4800,4790,1753
20241104,115700,9501934965,4790,4810,4810,4790,7159
20241104,115600,9467625720,4800,4815,4815,4800,10125
20241104,115500,9418986590,4815,4815,4815,4815,1157
20241104,115400,9413415635,4815,4815,4815,4815,147
20241104,115300,9412707830,4815,4810,4815,4810,663
20241104,115200,9409518685,4815,4815,4815,4810,2677
20241104,115100,9396640805,4815,4810,4815,4810,598
20241104,115000,9393763690,4810,4810,4810,4805,1620
20241104,114900,9385971590,4810,4810,4815,4810,1893
20241104,114800,9376865710,4815,4815,4815,4810,1202
20241104,114700,9371084080,4810,4810,4810,4810,2230
20241104,114600,9360357780,4810,4805,4815,4805,1015
20241104,114500,9355474170,4820,4815,4820,4800,5239
20241104,114400,9330279830,4815,4795,4820,4795,6714
20241104,114300,9298020745,4800,4805,4805,4800,7314
20241104,114200,9262894670,4805,4805,4805,4805,34
20241104,114100,9262731300,4805,4790,4805,4790,6966
20241104,114000,9229335280,4790,4790,4800,4790,2807
20241104,113900,9215889700,4785,4800,4800,4785,1455
20241104,113800,9208915510,4800,4800,4800,4800,2436
20241104,113700,9197222710,4800,4795,4805,4790,10834
20241104,113600,9145322840,4795,4800,4800,4790,4954
20241104,113500,9121554145,4800,4810,4810,4800,3120
20241104,113400,9106564550,4810,4810,4815,4805,664
20241104,113300,9103371930,4810,4820,4820,4810,1016
20241104,113200,9098479770,4820,4805,4820,4805,2899
20241104,113100,9084548480,4805,4810,4810,4800,2844
20241104,113000,9070881030,4815,4825,4825,4810,3159
20241104,112900,9055657690,4820,4820,4825,4820,3024
20241104,112800,9041074910,4820,4825,4825,4820,5133
20241104,112700,9016326825,4825,4820,4825,4815,802
20241104,112600,9012457615,4820,4815,4825,4815,4078
20241104,112500,8992801655,4815,4820,4825,4815,6589
20241104,112400,8961045365,4820,4825,4825,4810,3558
20241104,112300,8943905010,4830,4830,4835,4825,4854
20241104,112200,8920472440,4830,4820,4830,4820,3323
20241104,112100,8904442310,4820,4820,4820,4820,1061
20241104,112000,8899328290,4820,4815,4820,4815,1110
20241104,111900,8893979605,4815,4815,4815,4810,1790
20241104,111800,8885362830,4815,4810,4815,4810,2434
20241104,111700,8873654635,4810,4800,4810,4790,2534
20241104,111600,8861472845,4800,4805,4805,4790,15293
20241104,111500,8788117270,4810,4810,4815,4805,320
20241104,111400,8786578565,4815,4805,4815,4805,4241
20241104,111300,8766191295,4805,4805,4810,4800,1166
20241104,111200,8760590395,4800,4805,4810,4800,987
20241104,111100,8755849025,4810,4805,4810,4800,426
20241104,111000,8753801700,4800,4805,4805,4800,3499
20241104,110900,8737005235,4810,4805,4810,4800,1991
20241104,110800,8727442970,4800,4790,4805,4790,2899
20241104,110700,8713539035,4790,4805,4810,4790,25200
20241104,110600,8592620615,4810,4810,4810,4810,2119
20241104,110500,8582428225,4815,4815,4820,4815,604
20241104,110400,8579519415,4815,4815,4820,4815,647
20241104,110300,8576403025,4820,4815,4820,4810,1040
20241104,110200,8571396285,4815,4815,4815,4810,834
20241104,110100,8567383985,4820,4815,4820,4805,2044
20241104,110000,8557547845,4820,4810,4820,4810,1437
20241104,105900,8550625440,4825,4820,4825,4805,9305
20241104,105800,8505859195,4820,4820,4825,4820,1155
20241104,105700,8500289880,4830,4810,4830,4805,1875
20241104,105600,8491265300,4810,4825,4825,4805,16649
20241104,105500,8411119900,4825,4825,4825,4825,532
20241104,105400,8408553000,4825,4840,4840,4825,783
20241104,105300,8404772005,4835,4825,4845,4825,873
20241104,105200,8400551015,4840,4830,4840,4820,3032
20241104,105100,8385903185,4835,4820,4835,4820,13404
20241104,105000,8321291675,4825,4840,4840,4820,11290
20241104,104900,8266814830,4840,4845,4845,4835,4115
20241104,104800,8246890525,4850,4845,4850,4840,9149
20241104,104700,8202552785,4845,4825,4850,4825,10510
20241104,104600,8151683855,4830,4825,4835,4820,2941
20241104,104500,8137489140,4825,4825,4830,4825,2864
20241104,104400,8123658505,4825,4810,4835,4810,22340
20241104,104300,8015936335,4805,4805,4810,4800,4949
20241104,104200,7992156195,4805,4800,4805,4800,1248
20241104,104100,7986164550,4795,4795,4800,4790,4519
20241104,104000,7964514085,4800,4805,4810,4785,7930
20241104,103900,7926413720,4805,4795,4805,4795,4013
20241104,103800,7907137745,4795,4785,4795,4785,4914
20241104,103700,7883615560,4790,4790,4795,4790,1996
20241104,103600,7874053955,4790,4805,4805,4790,13482
20241104,103500,7809397140,4805,4790,4805,4790,10791
20241104,103400,7757652050,4790,4785,4790,4780,959
20241104,103300,7753063455,4785,4775,4785,4775,140
20241104,103200,7752394270,4770,4785,4785,4770,5521
20241104,103100,7726020985,4785,4775,4785,4775,3002
20241104,103000,7711672805,4770,4770,4775,4770,678
20241104,102900,7708438130,4770,4765,4770,4765,389
20241104,102800,7706583500,4760,4760,4775,4760,10110
20241104,102700,7658416960,4765,4770,4775,4765,4248
20241104,102600,7638168580,4770,4775,4775,4765,4593
20241104,102500,7616272360,4770,4775,4775,4770,464
20241104,102400,7614058330,4770,4775,4775,4770,4555
20241104,102300,7592319290,4775,4780,4780,4775,4831
20241104,102200,7569242975,4780,4785,4785,4775,2184
20241104,102100,7558806020,4785,4785,4785,4785,471
20241104,102000,7556552285,4785,4785,4790,4785,1169
20241104,101900,7550954455,4790,4780,4790,4775,2237
20241104,101800,7540263400,4775,4775,4775,4775,779
20241104,101700,7536543675,4775,4790,4790,4775,5500
20241104,101600,7510268605,4790,4795,4795,4790,4506
20241104,101500,7488684015,4795,4795,4795,4790,1157
20241104,101400,7483140250,4795,4775,4795,4765,3096
20241104,101300,7468336550,4775,4775,4775,4765,4095
20241104,101200,7448795665,4780,4775,4785,4760,5601
20241104,101100,7422086290,4780,4795,4795,4770,5656
20241104,101000,7395043540,4795,4790,4795,4785,5976
20241104,100900,7366436110,4795,4805,4810,4795,4591
20241104,100800,7344385250,4805,4800,4810,4795,2187
20241104,100700,7333882570,4795,4805,4810,4795,2190
20241104,100600,7323365420,4800,4810,4810,4800,2635
20241104,100500,7310708195,4810,4790,4815,4790,24093
20241104,100400,7194970775,4790,4780,4790,4780,7574
20241104,100300,7158703465,4785,4785,4790,4775,4208
20241104,100200,7138575030,4785,4785,4785,4775,1917
20241104,100100,7129411385,4790,4800,4805,4785,8350
20241104,100000,7089341340,4810,4790,4815,4785,28667
20241104,095900,6951733745,4790,4785,4795,4785,3976
20241104,095800,6932686230,4785,4760,4785,4755,5126
20241104,095700,6908266215,4760,4765,4775,4760,2433
20241104,095600,6896676430,4770,4765,4770,4760,2072
20241104,095500,6886802630,4770,4770,4775,4765,3802
20241104,095400,6868665180,4770,4790,4795,4760,9044
20241104,095300,6825442880,4795,4785,4795,4785,5597
20241104,095200,6798618670,4780,4775,4790,4765,4203
20241104,095100,6778512115,4765,4770,4780,4765,1882
20241104,095000,6769528630,4770,4790,4790,4755,20338
20241104,094900,6672637815,4785,4785,4790,4780,6669
20241104,094800,6640703200,4780,4770,4785,4770,2006
20241104,094700,6631114950,4780,4790,4790,4765,11748
20241104,094600,6575007910,4795,4785,4800,4785,18588
20241104,094500,6485961595,4785,4775,4785,4760,31605
20241104,094400,6335095825,4780,4745,4785,4745,12577
20241104,094300,6275225945,4750,4725,4765,4725,15477
20241104,094200,6201764490,4725,4710,4755,4690,67925
20241104,094100,5881929620,4715,4730,4735,4710,7967
20241104,094000,5844321770,4725,4720,4745,4710,19372
20241104,093900,5752728810,4720,4765,4770,4705,44790
20241104,093800,5541008190,4765,4785,4795,4765,17700
20241104,093700,5456470425,4800,4785,4810,4785,16475
20241104,093600,5377425795,4785,4745,4790,4745,13515
20241104,093500,5312938135,4765,4745,4765,4745,10747
20241104,093400,5261818365,4760,4755,4765,4740,4560
20241104,093300,5240144450,4760,4745,4765,4740,14330
20241104,093200,5172011755,4740,4740,4750,4735,9068
20241104,093100,5129026480,4745,4720,4755,4720,11482
20241104,093000,5074552550,4720,4700,4765,4685,27936
20241104,092900,4942962630,4700,4725,4725,4700,17642
20241104,092800,4859843820,4715,4710,4745,4690,53229
20241104,092700,4609355260,4715,4730,4735,4710,27379
20241104,092600,4480230970,4735,4750,4755,4730,33897
20241104,092500,4319279965,4750,4760,4765,4750,62416
20241104,092400,4022358295,4760,4780,4785,4760,4609
20241104,092300,4000394920,4785,4760,4790,4760,14185
20241104,092200,3932693265,4750,4765,4765,4740,21148
20241104,092100,3832215610,4765,4780,4780,4755,5032
20241104,092000,3808229805,4780,4755,4785,4735,15167
20241104,091900,3735931195,4755,4745,4755,4725,22176
20241104,091800,3630833720,4745,4750,4755,4740,6421
20241104,091700,3600359065,4750,4720,4800,4710,27422
20241104,091600,3470098815,4730,4745,4745,4715,65556
20241104,091500,3160445750,4740,4760,4765,4740,17753
20241104,091400,3076121215,4765,4770,4775,4755,18632
20241104,091300,2987347160,4775,4800,4805,4775,10449
20241104,091200,2937332960,4800,4800,4815,4790,9104
20241104,091100,2893619890,4800,4800,4815,4785,8297
20241104,091000,2853787335,4800,4825,4825,4790,23910
20241104,090900,2738919685,4825,4825,4830,4820,13360
20241104,090800,2674470020,4825,4830,4845,4825,20634
20241104,090700,2574687640,4835,4815,4835,4810,38089
20241104,090600,2391037190,4800,4790,4815,4785,22658
20241104,090500,2282095710,4790,4760,4820,4760,22522
20241104,090400,2174050015,4760,4780,4795,4750,39851
20241104,090300,1983968910,4780,4760,4790,4750,41617
20241104,090200,1785319490,4760,4715,4760,4710,48412
20241104,090100,1556156770,4710,4715,4760,4710,65514
20241104,090000,1246747510,4715,4730,4785,4710,262506