stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,211800,24891027935,4730,4730,4730,4730,97572
20241105,211700,24891027935,4730,4730,4730,4730,0
20241105,211600,24891027935,4730,4730,4730,4730,0
20241105,211500,24891027935,4730,4730,4730,4730,0
20241105,211400,24891027935,4730,4730,4730,4730,0
20241105,211300,24891027935,4730,4730,4730,4730,0
20241105,211200,24891027935,4730,4730,4730,4730,0
20241105,211100,24891027935,4730,4730,4730,4730,0
20241105,211000,24891027935,4730,4730,4730,4730,0
20241105,210900,24891027935,4730,4730,4730,4730,0
20241105,210800,24891027935,4730,4730,4730,4730,0
20241105,210700,24891027935,4730,4730,4730,4730,0
20241105,210600,24891027935,4730,4730,4730,4730,0
20241105,210500,24891027935,4730,4730,4730,4730,0
20241105,210400,24891027935,4730,4730,4730,4730,0
20241105,210300,24891027935,4730,4730,4730,4730,0
20241105,210200,24891027935,4730,4730,4730,4730,0
20241105,210100,24891027935,4730,4730,4730,4730,0
20241105,210000,24891027935,4730,4730,4730,4730,0
20241105,205900,24891027935,4730,4730,4730,4730,0
20241105,205800,24891027935,4730,4730,4730,4730,0
20241105,205700,24891027935,4730,4730,4730,4730,0
20241105,205600,24891027935,4730,4730,4730,4730,0
20241105,205500,24891027935,4730,4730,4730,4730,0
20241105,205400,24891027935,4730,4730,4730,4730,0
20241105,205300,24891027935,4730,4730,4730,4730,0
20241105,205200,24891027935,4730,4730,4730,4730,0
20241105,205100,24891027935,4730,4730,4730,4730,0
20241105,205000,24891027935,4730,4730,4730,4730,0
20241105,204900,24891027935,4730,4730,4730,4730,0
20241105,204800,24891027935,4730,4730,4730,4730,97572
20241105,204700,24891027935,4730,4730,4730,4730,0
20241105,204600,24891027935,4730,4730,4730,4730,0
20241105,204500,24891027935,4730,4730,4730,4730,0
20241105,204400,24891027935,4730,4730,4730,4730,0
20241105,204300,24891027935,4730,4730,4730,4730,0
20241105,204200,24891027935,4730,4730,4730,4730,0
20241105,204100,24891027935,4730,4730,4730,4730,0
20241105,204000,24891027935,4730,4730,4730,4730,0
20241105,203900,24891027935,4730,4730,4730,4730,0
20241105,203800,24891027935,4730,4730,4730,4730,0
20241105,203700,24891027935,4730,4730,4730,4730,0
20241105,203600,24891027935,4730,4730,4730,4730,0
20241105,203500,24891027935,4730,4730,4730,4730,0
20241105,203400,24891027935,4730,4730,4730,4730,0
20241105,203300,24891027935,4730,4730,4730,4730,0
20241105,203200,24891027935,4730,4730,4730,4730,0
20241105,203100,24891027935,4730,4730,4730,4730,0
20241105,203000,24891027935,4730,4730,4730,4730,0
20241105,202900,24891027935,4730,4730,4730,4730,0
20241105,202800,24891027935,4730,4730,4730,4730,0
20241105,202700,24891027935,4730,4730,4730,4730,0
20241105,202600,24891027935,4730,4730,4730,4730,0
20241105,202500,24891027935,4730,4730,4730,4730,0
20241105,202400,24891027935,4730,4730,4730,4730,0
20241105,202300,24891027935,4730,4730,4730,4730,0
20241105,202200,24891027935,4730,4730,4730,4730,0
20241105,202100,24891027935,4730,4730,4730,4730,0
20241105,202000,24891027935,4730,4730,4730,4730,0
20241105,201900,24891027935,4730,4730,4730,4730,0
20241105,201800,24891027935,4730,4730,4730,4730,97572
20241105,201700,24891027935,4730,4730,4730,4730,0
20241105,201600,24891027935,4730,4730,4730,4730,0
20241105,201500,24891027935,4730,4730,4730,4730,0
20241105,201400,24891027935,4730,4730,4730,4730,0
20241105,201300,24891027935,4730,4730,4730,4730,0
20241105,201200,24891027935,4730,4730,4730,4730,0
20241105,201100,24891027935,4730,4730,4730,4730,0
20241105,201000,24891027935,4730,4730,4730,4730,0
20241105,200900,24891027935,4730,4730,4730,4730,0
20241105,200800,24891027935,4730,4730,4730,4730,0
20241105,200700,24891027935,4730,4730,4730,4730,0
20241105,200600,24891027935,4730,4730,4730,4730,0
20241105,200500,24891027935,4730,4730,4730,4730,0
20241105,200400,24891027935,4730,4730,4730,4730,0
20241105,200300,24891027935,4730,4730,4730,4730,0
20241105,200200,24891027935,4730,4730,4730,4730,0
20241105,200100,24891027935,4730,4730,4730,4730,0
20241105,200000,24891027935,4730,4730,4730,4730,0
20241105,195900,24891027935,4730,4730,4730,4730,0
20241105,195800,24891027935,4730,4730,4730,4730,0
20241105,195700,24891027935,4730,4730,4730,4730,0
20241105,195600,24891027935,4730,4730,4730,4730,0
20241105,195500,24891027935,4730,4730,4730,4730,0
20241105,195400,24891027935,4730,4730,4730,4730,0
20241105,195300,24891027935,4730,4730,4730,4730,0
20241105,195200,24891027935,4730,4730,4730,4730,0
20241105,195100,24891027935,4730,4730,4730,4730,0
20241105,195000,24891027935,4730,4730,4730,4730,0
20241105,194900,24891027935,4730,4730,4730,4730,0
20241105,194800,24891027935,4730,4730,4730,4730,97572
20241105,194700,24891027935,4730,4730,4730,4730,0
20241105,194600,24891027935,4730,4730,4730,4730,0
20241105,194500,24891027935,4730,4730,4730,4730,0
20241105,194400,24891027935,4730,4730,4730,4730,0
20241105,194300,24891027935,4730,4730,4730,4730,0
20241105,194200,24891027935,4730,4730,4730,4730,0
20241105,194100,24891027935,4730,4730,4730,4730,0
20241105,194000,24891027935,4730,4730,4730,4730,0
20241105,193900,24891027935,4730,4730,4730,4730,0
20241105,193800,24891027935,4730,4730,4730,4730,0
20241105,193700,24891027935,4730,4730,4730,4730,0
20241105,193600,24891027935,4730,4730,4730,4730,0
20241105,193500,24891027935,4730,4730,4730,4730,0
20241105,193400,24891027935,4730,4730,4730,4730,0
20241105,193300,24891027935,4730,4730,4730,4730,0
20241105,193200,24891027935,4730,4730,4730,4730,0
20241105,193100,24891027935,4730,4730,4730,4730,0
20241105,193000,24891027935,4730,4730,4730,4730,0
20241105,192900,24891027935,4730,4730,4730,4730,0
20241105,192800,24891027935,4730,4730,4730,4730,0
20241105,192700,24891027935,4730,4730,4730,4730,0
20241105,192600,24891027935,4730,4730,4730,4730,0
20241105,192500,24891027935,4730,4730,4730,4730,0
20241105,192400,24891027935,4730,4730,4730,4730,0
20241105,192300,24891027935,4730,4730,4730,4730,0
20241105,192200,24891027935,4730,4730,4730,4730,0
20241105,192100,24891027935,4730,4730,4730,4730,0
20241105,192000,24891027935,4730,4730,4730,4730,0
20241105,191900,24891027935,4730,4730,4730,4730,0
20241105,191800,24891027935,4730,4730,4730,4730,97572
20241105,191700,24891027935,4730,4730,4730,4730,0
20241105,191600,24891027935,4730,4730,4730,4730,0
20241105,191500,24891027935,4730,4730,4730,4730,0
20241105,191400,24891027935,4730,4730,4730,4730,0
20241105,191300,24891027935,4730,4730,4730,4730,0
20241105,191200,24891027935,4730,4730,4730,4730,0
20241105,191100,24891027935,4730,4730,4730,4730,0
20241105,191000,24891027935,4730,4730,4730,4730,0
20241105,190900,24891027935,4730,4730,4730,4730,0
20241105,190800,24891027935,4730,4730,4730,4730,0
20241105,190700,24891027935,4730,4730,4730,4730,0
20241105,190600,24891027935,4730,4730,4730,4730,0
20241105,190500,24891027935,4730,4730,4730,4730,0
20241105,190400,24891027935,4730,4730,4730,4730,0
20241105,190300,24891027935,4730,4730,4730,4730,0
20241105,190200,24891027935,4730,4730,4730,4730,0
20241105,190100,24891027935,4730,4730,4730,4730,0
20241105,190000,24891027935,4730,4730,4730,4730,0
20241105,185900,24891027935,4730,4730,4730,4730,0
20241105,185800,24891027935,4730,4730,4730,4730,0
20241105,185700,24891027935,4730,4730,4730,4730,0
20241105,185600,24891027935,4730,4730,4730,4730,0
20241105,185500,24891027935,4730,4730,4730,4730,0
20241105,185400,24891027935,4730,4730,4730,4730,0
20241105,185300,24891027935,4730,4730,4730,4730,0
20241105,185200,24891027935,4730,4730,4730,4730,0
20241105,185100,24891027935,4730,4730,4730,4730,0
20241105,185000,24891027935,4730,4730,4730,4730,0
20241105,184900,24891027935,4730,4730,4730,4730,0
20241105,184800,24891027935,4730,4730,4730,4730,97572
20241105,184700,24891027935,4730,4730,4730,4730,0
20241105,184600,24891027935,4730,4730,4730,4730,0
20241105,184500,24891027935,4730,4730,4730,4730,0
20241105,184400,24891027935,4730,4730,4730,4730,0
20241105,184300,24891027935,4730,4730,4730,4730,0
20241105,184200,24891027935,4730,4730,4730,4730,0
20241105,184100,24891027935,4730,4730,4730,4730,0
20241105,184000,24891027935,4730,4730,4730,4730,0
20241105,183900,24891027935,4730,4730,4730,4730,0
20241105,183800,24891027935,4730,4730,4730,4730,0
20241105,183700,24891027935,4730,4730,4730,4730,0
20241105,183600,24891027935,4730,4730,4730,4730,0
20241105,183500,24891027935,4730,4730,4730,4730,0
20241105,183400,24891027935,4730,4730,4730,4730,0
20241105,183300,24891027935,4730,4730,4730,4730,0
20241105,183200,24891027935,4730,4730,4730,4730,0
20241105,183100,24891027935,4730,4730,4730,4730,0
20241105,183000,24891027935,4730,4730,4730,4730,0
20241105,182900,24891027935,4730,4730,4730,4730,0
20241105,182800,24891027935,4730,4730,4730,4730,0
20241105,182700,24891027935,4730,4730,4730,4730,0
20241105,182600,24891027935,4730,4730,4730,4730,0
20241105,182500,24891027935,4730,4730,4730,4730,0
20241105,182400,24891027935,4730,4730,4730,4730,0
20241105,182300,24891027935,4730,4730,4730,4730,0
20241105,182200,24891027935,4730,4730,4730,4730,0
20241105,182100,24891027935,4730,4730,4730,4730,0
20241105,182000,24891027935,4730,4730,4730,4730,0
20241105,181900,24891027935,4730,4730,4730,4730,0
20241105,181800,24891027935,4730,4730,4730,4730,97572
20241105,181700,24891027935,4730,4730,4730,4730,0
20241105,181600,24891027935,4730,4730,4730,4730,0
20241105,181500,24891027935,4730,4730,4730,4730,0
20241105,181400,24891027935,4730,4730,4730,4730,0
20241105,181300,24891027935,4730,4730,4730,4730,0
20241105,181200,24891027935,4730,4730,4730,4730,0
20241105,181100,24891027935,4730,4730,4730,4730,0
20241105,181000,24891027935,4730,4730,4730,4730,0
20241105,180900,24891027935,4730,4730,4730,4730,0
20241105,180800,24891027935,4730,4730,4730,4730,0
20241105,180700,24891027935,4730,4730,4730,4730,0
20241105,180600,24891027935,4730,4730,4730,4730,0
20241105,180500,24891027935,4730,4730,4730,4730,0
20241105,180400,24891027935,4730,4730,4730,4730,0
20241105,180300,24891027935,4730,4730,4730,4730,0
20241105,180200,24891027935,4730,4730,4730,4730,0
20241105,180100,24891027935,4730,4730,4730,4730,0
20241105,180000,24891027935,4730,4730,4730,4730,0
20241105,175900,24891027935,4730,4730,4730,4730,0
20241105,175800,24891027935,4730,4730,4730,4730,0
20241105,175700,24891027935,4730,4730,4730,4730,0
20241105,175600,24891027935,4730,4730,4730,4730,0
20241105,175500,24891027935,4730,4730,4730,4730,0
20241105,175400,24891027935,4730,4730,4730,4730,0
20241105,175300,24891027935,4730,4730,4730,4730,0
20241105,175200,24891027935,4730,4730,4730,4730,0
20241105,175100,24891027935,4730,4730,4730,4730,0
20241105,175000,24891027935,4730,4730,4730,4730,0
20241105,174900,24891027935,4730,4730,4730,4730,0
20241105,174800,24891027935,4730,4730,4730,4730,97572
20241105,174700,24891027935,4730,4730,4730,4730,0
20241105,174600,24891027935,4730,4730,4730,4730,0
20241105,174500,24891027935,4730,4730,4730,4730,0
20241105,174400,24891027935,4730,4730,4730,4730,0
20241105,174300,24891027935,4730,4730,4730,4730,0
20241105,174200,24891027935,4730,4730,4730,4730,0
20241105,174100,24891027935,4730,4730,4730,4730,0
20241105,174000,24891027935,4730,4730,4730,4730,0
20241105,173900,24891027935,4730,4730,4730,4730,0
20241105,173800,24891027935,4730,4730,4730,4730,0
20241105,173700,24891027935,4730,4730,4730,4730,0
20241105,173600,24891027935,4730,4730,4730,4730,0
20241105,173500,24891027935,4730,4730,4730,4730,0
20241105,173400,24891027935,4730,4730,4730,4730,0
20241105,173300,24891027935,4730,4730,4730,4730,0
20241105,173200,24891027935,4730,4730,4730,4730,0
20241105,173100,24891027935,4730,4730,4730,4730,0
20241105,173000,24891027935,4730,4730,4730,4730,0
20241105,172900,24891027935,4730,4730,4730,4730,0
20241105,172800,24891027935,4730,4730,4730,4730,0
20241105,172700,24891027935,4730,4730,4730,4730,0
20241105,172600,24891027935,4730,4730,4730,4730,0
20241105,172500,24891027935,4730,4730,4730,4730,0
20241105,172400,24891027935,4730,4730,4730,4730,0
20241105,172300,24891027935,4730,4730,4730,4730,0
20241105,172200,24891027935,4730,4730,4730,4730,0
20241105,172100,24891027935,4730,4730,4730,4730,0
20241105,172000,24891027935,4730,4730,4730,4730,0
20241105,171900,24891027935,4730,4730,4730,4730,0
20241105,171800,24891027935,4730,4730,4730,4730,97572
20241105,171700,24891027935,4730,4730,4730,4730,0
20241105,171600,24891027935,4730,4730,4730,4730,0
20241105,171500,24891027935,4730,4730,4730,4730,0
20241105,171400,24891027935,4730,4730,4730,4730,0
20241105,171300,24891027935,4730,4730,4730,4730,0
20241105,171200,24891027935,4730,4730,4730,4730,0
20241105,171100,24891027935,4730,4730,4730,4730,0
20241105,171000,24891027935,4730,4730,4730,4730,0
20241105,170900,24891027935,4730,4730,4730,4730,0
20241105,170800,24891027935,4730,4730,4730,4730,0
20241105,170700,24891027935,4730,4730,4730,4730,0
20241105,170600,24891027935,4730,4730,4730,4730,0
20241105,170500,24891027935,4730,4730,4730,4730,0
20241105,170400,24891027935,4730,4730,4730,4730,0
20241105,170300,24891027935,4730,4730,4730,4730,0
20241105,170200,24891027935,4730,4730,4730,4730,0
20241105,170100,24891027935,4730,4730,4730,4730,0
20241105,170000,24891027935,4730,4730,4730,4730,0
20241105,165900,24891027935,4730,4730,4730,4730,0
20241105,165800,24891027935,4730,4730,4730,4730,0
20241105,165700,24891027935,4730,4730,4730,4730,0
20241105,165600,24891027935,4730,4730,4730,4730,0
20241105,165500,24891027935,4730,4730,4730,4730,0
20241105,165400,24891027935,4730,4730,4730,4730,0
20241105,165300,24891027935,4730,4730,4730,4730,0
20241105,165200,24891027935,4730,4730,4730,4730,0
20241105,165100,24891027935,4730,4730,4730,4730,0
20241105,165000,24891027935,4730,4730,4730,4730,0
20241105,164900,24891027935,4730,4730,4730,4730,0
20241105,164800,24891027935,4730,4730,4730,4730,97572
20241105,164700,24891027935,4730,4730,4730,4730,0
20241105,164600,24891027935,4730,4730,4730,4730,0
20241105,164500,24891027935,4730,4730,4730,4730,0
20241105,164400,24891027935,4730,4730,4730,4730,0
20241105,164300,24891027935,4730,4730,4730,4730,0
20241105,164200,24891027935,4730,4730,4730,4730,0
20241105,164100,24891027935,4730,4730,4730,4730,0
20241105,164000,24891027935,4730,4730,4730,4730,0
20241105,163900,24891027935,4730,4730,4730,4730,0
20241105,163800,24891027935,4730,4730,4730,4730,0
20241105,163700,24891027935,4730,4730,4730,4730,0
20241105,163600,24891027935,4730,4730,4730,4730,0
20241105,163500,24891027935,4730,4730,4730,4730,0
20241105,163400,24891027935,4730,4730,4730,4730,0
20241105,163300,24891027935,4730,4730,4730,4730,0
20241105,163200,24891027935,4730,4730,4730,4730,0
20241105,163100,24891027935,4730,4730,4730,4730,0
20241105,163000,24891027935,4730,4730,4730,4730,0
20241105,162900,24891027935,4730,4730,4730,4730,0
20241105,162800,24891027935,4730,4730,4730,4730,0
20241105,162700,24891027935,4730,4730,4730,4730,0
20241105,162600,24891027935,4730,4730,4730,4730,0
20241105,162500,24891027935,4730,4730,4730,4730,0
20241105,162400,24891027935,4730,4730,4730,4730,0
20241105,162300,24891027935,4730,4730,4730,4730,0
20241105,162200,24891027935,4730,4730,4730,4730,0
20241105,162100,24891027935,4730,4730,4730,4730,0
20241105,162000,24891027935,4730,4730,4730,4730,0
20241105,161900,24891027935,4730,4730,4730,4730,0
20241105,161800,24891027935,4730,4730,4730,4730,97572
20241105,161700,24891027935,4730,4730,4730,4730,0
20241105,161600,24891027935,4730,4730,4730,4730,0
20241105,161500,24891027935,4730,4730,4730,4730,0
20241105,161400,24891027935,4730,4730,4730,4730,0
20241105,161300,24891027935,4730,4730,4730,4730,0
20241105,161200,24891027935,4730,4730,4730,4730,0
20241105,161100,24891027935,4730,4730,4730,4730,0
20241105,161000,24891027935,4730,4730,4730,4730,0
20241105,160900,24891027935,4730,4730,4730,4730,0
20241105,160800,24891027935,4730,4730,4730,4730,0
20241105,160700,24891027935,4730,4730,4730,4730,0
20241105,160600,24891027935,4730,4730,4730,4730,0
20241105,160500,24891027935,4730,4730,4730,4730,0
20241105,160400,24891027935,4730,4730,4730,4730,0
20241105,160300,24891027935,4730,4730,4730,4730,0
20241105,160200,24891027935,4730,4730,4730,4730,0
20241105,160100,24891027935,4730,4730,4730,4730,0
20241105,160000,24891027935,4730,4730,4730,4730,0
20241105,155900,24891027935,4730,4730,4730,4730,0
20241105,155800,24891027935,4730,4730,4730,4730,0
20241105,155700,24891027935,4730,4730,4730,4730,0
20241105,155600,24891027935,4730,4730,4730,4730,0
20241105,155500,24891027935,4730,4730,4730,4730,0
20241105,155400,24891027935,4730,4730,4730,4730,0
20241105,155300,24891027935,4730,4730,4730,4730,0
20241105,155200,24891027935,4730,4730,4730,4730,0
20241105,155100,24891027935,4730,4730,4730,4730,0
20241105,155000,24891027935,4730,4730,4730,4730,0
20241105,154900,24891027935,4730,4730,4730,4730,0
20241105,154800,24891027935,4730,4730,4730,4730,97572
20241105,154700,24891027935,4730,4730,4730,4730,0
20241105,154600,24891027935,4730,4730,4730,4730,0
20241105,154500,24891027935,4730,4730,4730,4730,0
20241105,154400,24891027935,4730,4730,4730,4730,0
20241105,154300,24891027935,4730,4730,4730,4730,0
20241105,154200,24891027935,4730,4730,4730,4730,0
20241105,154100,24891027935,4730,4730,4730,4730,0
20241105,154000,24891027935,4730,4730,4730,4730,0
20241105,153900,24891027935,4730,4730,4730,4730,0
20241105,153800,24891027935,4730,4730,4730,4730,0
20241105,153700,24891027935,4730,4730,4730,4730,0
20241105,153600,24891027935,4730,4730,4730,4730,0
20241105,153500,24891027935,4730,4730,4730,4730,0
20241105,153400,24891027935,4730,4730,4730,4730,0
20241105,153300,24891027935,4730,4730,4730,4730,0
20241105,153200,24891027935,4730,4730,4730,4730,0
20241105,153100,24891027935,4730,4730,4730,4730,0
20241105,153000,24891027935,4730,4730,4730,4730,97572
20241105,152900,24429512375,4730,4730,4730,4730,0
20241105,152800,24429512375,4730,4730,4730,4730,0
20241105,152700,24429512375,4730,4730,4730,4730,0
20241105,152600,24429512375,4730,4730,4730,4730,0
20241105,152500,24429512375,4730,4730,4730,4730,0
20241105,152400,24429512375,4730,4730,4730,4730,0
20241105,152300,24429512375,4730,4730,4730,4730,0
20241105,152200,24429512375,4730,4730,4730,4730,0
20241105,152100,24429512375,4730,4730,4730,4730,0
20241105,152000,24429512375,4730,4730,4730,4730,0
20241105,151900,24429512375,4730,4715,4735,4715,29552
20241105,151800,24289889600,4715,4720,4735,4715,68539
20241105,151700,23966097965,4735,4775,4775,4720,56794
20241105,151600,23696905525,4775,4780,4785,4740,62277
20241105,151500,23400678425,4785,4830,4830,4780,66521
20241105,151400,23081309960,4830,4825,4830,4825,4626
20241105,151300,23058987345,4830,4820,4830,4820,8182
20241105,151200,23019528640,4820,4820,4825,4815,4434
20241105,151100,22998158775,4820,4815,4820,4810,3759
20241105,151000,22980059975,4815,4815,4820,4810,6898
20241105,150900,22946858710,4820,4815,4820,4805,11325
20241105,150800,22892344110,4820,4810,4820,4800,11783
20241105,150700,22835697420,4810,4810,4815,4805,11292
20241105,150600,22781406930,4815,4815,4820,4810,4072
20241105,150500,22761807500,4820,4820,4825,4805,24069
20241105,150400,22645946915,4820,4835,4835,4820,20216
20241105,150300,22548437730,4835,4830,4835,4830,2948
20241105,150200,22534194625,4830,4825,4840,4825,7832
20241105,150100,22496386990,4825,4830,4835,4825,13444
20241105,150000,22431483675,4835,4835,4845,4830,8473
20241105,145900,22390514325,4835,4840,4850,4830,4983
20241105,145800,22366401545,4840,4850,4850,4840,5501
20241105,145700,22339758405,4850,4855,4860,4850,7319
20241105,145600,22304246930,4855,4860,4860,4850,6179
20241105,145500,22274261455,4860,4845,4860,4845,15017
20241105,145400,22201356695,4845,4840,4845,4825,47659
20241105,145300,21970895980,4845,4855,4860,4845,20594
20241105,145200,21871018675,4855,4860,4865,4855,3641
20241105,145100,21853336535,4865,4860,4865,4855,1272
20241105,145000,21847156710,4860,4855,4865,4855,5220
20241105,144900,21821801215,4855,4870,4870,4850,19807
20241105,144800,21725586175,4870,4870,4870,4865,2806
20241105,144700,21711926670,4875,4870,4875,4860,6124
20241105,144600,21682127785,4875,4875,4880,4865,12696
20241105,144500,21620273870,4880,4875,4880,4870,1492
20241105,144400,21613001825,4875,4870,4885,4865,8096
20241105,144300,21573576345,4870,4875,4880,4870,8717
20241105,144200,21531110990,4875,4865,4875,4855,15471
20241105,144100,21455923925,4860,4890,4890,4860,16247
20241105,144000,21376808970,4890,4885,4890,4880,4834
20241105,143900,21353207275,4890,4890,4890,4880,6888
20241105,143800,21319567440,4890,4895,4895,4885,3655
20241105,143700,21301705560,4895,4905,4910,4870,38697
20241105,143600,21112566260,4910,4900,4910,4900,3323
20241105,143500,21096258725,4910,4910,4910,4895,13260
20241105,143400,21031258470,4910,4920,4920,4905,29116
20241105,143300,20888234655,4920,4910,4925,4910,11712
20241105,143200,20830659310,4910,4905,4915,4900,20482
20241105,143100,20730171660,4910,4940,4955,4895,45605
20241105,143000,20505299340,4935,4890,4935,4890,36379
20241105,142900,20326526240,4895,4905,4905,4885,6585
20241105,142800,20294294975,4900,4900,4915,4880,21896
20241105,142700,20186969925,4905,4880,4910,4870,31174
20241105,142600,20034337815,4885,4865,4885,4855,17539
20241105,142500,19948986685,4860,4875,4880,4860,17781
20241105,142400,19862404050,4875,4875,4890,4875,8874
20241105,142300,19819099665,4885,4885,4885,4875,9877
20241105,142200,19770921505,4890,4885,4895,4875,16518
20241105,142100,19690298525,4870,4890,4905,4870,32506
20241105,142000,19531528345,4890,4895,4905,4855,56634
20241105,141900,19255102190,4895,4875,4910,4865,42253
20241105,141800,19048245705,4870,4890,4900,4855,43828
20241105,141700,18834311140,4895,4910,4915,4875,43620
20241105,141600,18620903375,4910,4910,4925,4885,61040
20241105,141500,18321201155,4910,4885,4915,4875,82232
20241105,141400,17918641540,4880,4945,4970,4850,217431
20241105,141300,16848855945,4940,4860,4950,4860,246851
20241105,141200,15636531840,4860,4845,4860,4840,14588
20241105,141100,15565696560,4845,4840,4845,4835,3846
20241105,141000,15547086475,4845,4820,4850,4805,20366
20241105,140900,15448651045,4820,4840,4840,4790,53979
20241105,140800,15189138180,4845,4835,4845,4830,6533
20241105,140700,15157542400,4835,4835,4840,4830,1678
20241105,140600,15149429510,4830,4835,4835,4830,2534
20241105,140500,15137185040,4835,4835,4840,4835,5232
20241105,140400,15111880230,4835,4845,4850,4835,10481
20241105,140300,15061121250,4840,4835,4845,4835,9229
20241105,140200,15016454470,4835,4820,4840,4820,4352
20241105,140100,14995424870,4820,4840,4845,4815,18053
20241105,140000,14908277620,4840,4820,4850,4815,11899
20241105,135900,14850737220,4815,4830,4830,4815,9014
20241105,135800,14807288150,4830,4840,4840,4825,5477
20241105,135700,14780819235,4840,4830,4840,4825,9156
20241105,135600,14736600730,4830,4835,4840,4825,13863
20241105,135500,14669623205,4835,4820,4855,4815,24932
20241105,135400,14548977770,4820,4830,4835,4810,30853
20241105,135300,14400229870,4830,4840,4840,4825,34360
20241105,135200,14234206285,4840,4830,4845,4825,25120
20241105,135100,14112793455,4830,4830,4840,4825,29204
20241105,135000,13971699715,4830,4820,4835,4810,37761
20241105,134900,13789548330,4820,4790,4855,4785,98827
20241105,134800,13312120040,4790,4765,4820,4765,43603
20241105,134700,13103242885,4750,4745,4780,4745,37143
20241105,134600,12926170325,4745,4745,4755,4745,8571
20241105,134500,12885469830,4755,4745,4755,4740,10019
20241105,134400,12837915930,4745,4735,4750,4730,22356
20241105,134300,12731892035,4745,4740,4745,4725,8193
20241105,134200,12693111070,4740,4730,4745,4730,9279
20241105,134100,12649142140,4725,4720,4725,4720,1890
20241105,134000,12640214055,4725,4730,4735,4720,3760
20241105,133900,12622441195,4735,4720,4735,4720,11993
20241105,133800,12565706770,4720,4720,4730,4715,11254
20241105,133700,12512552830,4725,4720,4730,4705,10519
20241105,133600,12462894200,4710,4700,4720,4700,17252
20241105,133500,12381571665,4700,4725,4725,4690,23991
20241105,133400,12268775200,4725,4705,4740,4705,28103
20241105,133300,12135995370,4710,4695,4725,4690,28146
20241105,133200,12003567475,4700,4690,4700,4680,5656
20241105,133100,11977062740,4695,4705,4705,4690,10071
20241105,133000,11929789090,4705,4675,4710,4675,19892
20241105,132900,11836417255,4670,4680,4685,4670,5823
20241105,132800,11809172890,4675,4655,4685,4655,8344
20241105,132700,11770219575,4655,4660,4660,4645,1312
20241105,132600,11764111040,4665,4640,4680,4640,49437
20241105,132500,11533461255,4645,4640,4645,4635,418
20241105,132400,11531521180,4635,4640,4645,4635,803
20241105,132300,11527795980,4640,4640,4640,4625,2960
20241105,132200,11514086125,4640,4645,4645,4640,840
20241105,132100,11510187025,4645,4650,4650,4645,3712
20241105,132000,11492944280,4650,4645,4650,4645,10806
20241105,131900,11442717970,4645,4640,4645,4635,1879
20241105,131800,11433998500,4640,4640,4645,4635,1281
20241105,131700,11428054765,4635,4640,4640,4635,323
20241105,131600,11426556100,4635,4635,4635,4635,20
20241105,131500,11426463400,4635,4635,4640,4625,1655
20241105,131400,11418797670,4630,4640,4640,4630,3192
20241105,131300,11404015140,4640,4635,4640,4630,500
20241105,131200,11401696765,4635,4640,4640,4630,201
20241105,131100,11400764635,4640,4635,4640,4635,3946
20241105,131000,11382474855,4635,4635,4635,4635,496
20241105,130900,11380175895,4640,4630,4640,4630,88
20241105,130800,11379768425,4630,4640,4640,4630,732
20241105,130700,11376374695,4640,4635,4640,4635,3547
20241105,130600,11359924180,4625,4635,4635,4625,3293
20241105,130500,11344682050,4635,4635,4635,4630,1670
20241105,130400,11336941625,4640,4630,4640,4630,207
20241105,130300,11335982140,4630,4630,4630,4630,1310
20241105,130200,11329916840,4630,4640,4640,4630,121
20241105,130100,11329356600,4635,4635,4635,4635,280
20241105,130000,11328058800,4635,4635,4640,4620,5868
20241105,125900,11300917770,4635,4635,4635,4635,1811
20241105,125800,11292523785,4635,4635,4635,4635,105
20241105,125700,11292037110,4635,4635,4635,4635,355
20241105,125600,11290391685,4635,4635,4635,4630,3266
20241105,125500,11275254560,4630,4625,4635,4625,11055
20241105,125400,11224054820,4625,4625,4630,4625,258
20241105,125300,11222861565,4625,4620,4625,4620,471
20241105,125200,11220685535,4625,4625,4630,4620,1018
20241105,125100,11215978780,4625,4625,4630,4625,366
20241105,125000,11214285935,4625,4625,4625,4625,1199
20241105,124900,11208740560,4625,4625,4625,4625,850
20241105,124800,11204809310,4625,4625,4630,4625,1725
20241105,124700,11196831180,4625,4615,4625,4615,4150
20241105,124600,11177658930,4615,4620,4630,4615,2588
20241105,124500,11165699840,4625,4625,4630,4625,3658
20241105,124400,11148778805,4620,4625,4625,4620,1355
20241105,124300,11142514875,4630,4625,4630,4620,206
20241105,124200,11141561805,4620,4630,4630,4620,3596
20241105,124100,11124926870,4635,4635,4635,4635,1941
20241105,124000,11115930335,4640,4630,4645,4630,1623
20241105,123900,11108407585,4630,4640,4645,4630,1498
20241105,123800,11101464820,4635,4645,4645,4635,4138
20241105,123700,11082267985,4640,4640,4645,4640,1279
20241105,123600,11076333130,4640,4630,4640,4630,361
20241105,123500,11074659325,4630,4635,4640,4630,8238
20241105,123400,11036505935,4635,4640,4640,4630,17773
20241105,123300,10954097690,4645,4645,4650,4645,1383
20241105,123200,10947673020,4645,4645,4650,4645,1754
20241105,123100,10939525640,4645,4645,4650,4640,4739
20241105,123000,10917510105,4645,4635,4650,4630,6653
20241105,122900,10886645000,4630,4620,4630,4620,4514
20241105,122800,10865759955,4615,4615,4615,4615,36
20241105,122700,10865593815,4615,4615,4615,4610,513
20241105,122600,10863226775,4615,4610,4615,4610,1553
20241105,122500,10856067175,4610,4615,4615,4610,5772
20241105,122400,10829437640,4615,4610,4615,4605,2822
20241105,122300,10816428220,4605,4605,4610,4605,1389
20241105,122200,10810031850,4610,4615,4615,4605,1707
20241105,122100,10802158865,4615,4610,4615,4605,5157
20241105,122000,10778399880,4615,4615,4615,4610,567
20241105,121900,10775783835,4615,4610,4615,4610,1074
20241105,121800,10770827965,4610,4610,4615,4605,1679
20241105,121700,10763092030,4610,4610,4610,4610,2958
20241105,121600,10749455650,4610,4620,4620,4610,126
20241105,121500,10748874615,4620,4620,4620,4615,889
20241105,121400,10744771190,4620,4615,4620,4615,290
20241105,121300,10743431960,4615,4615,4615,4615,277
20241105,121200,10742153605,4615,4615,4620,4610,1621
20241105,121100,10734675735,4615,4610,4620,4610,697
20241105,121000,10731458580,4610,4610,4620,4605,5212
20241105,120900,10707450135,4605,4605,4605,4600,6760
20241105,120800,10676343245,4600,4605,4605,4600,1727
20241105,120700,10668396890,4605,4605,4605,4600,2168
20241105,120600,10658413260,4605,4615,4625,4605,3503
20241105,120500,10642245780,4610,4605,4615,4605,1210
20241105,120400,10636670785,4605,4625,4625,4605,5989
20241105,120300,10609046075,4620,4620,4635,4615,3126
20241105,120200,10594599490,4620,4610,4625,4610,2199
20241105,120100,10584440600,4605,4600,4605,4600,6470
20241105,120000,10554648935,4600,4595,4600,4595,2340
20241105,115900,10543892050,4600,4600,4605,4590,7343
20241105,115800,10510136130,4595,4590,4595,4585,5106
20241105,115700,10486691675,4590,4570,4590,4570,8461
20241105,115600,10447945905,4570,4620,4620,4565,65603
20241105,115500,10146329240,4620,4620,4620,4615,8460
20241105,115400,10107246600,4620,4615,4620,4615,5839
20241105,115300,10080281005,4615,4625,4625,4615,11255
20241105,115200,10028286210,4625,4640,4640,4625,1881
20241105,115100,10019582655,4640,4625,4640,4625,1806
20241105,115000,10011222585,4625,4630,4640,4625,7109
20241105,114900,9978339830,4630,4630,4635,4630,6124
20241105,114800,9949983640,4630,4640,4640,4630,3647
20241105,114700,9933079815,4640,4645,4645,4640,23633
20241105,114600,9823416280,4645,4640,4645,4640,1556
20241105,114500,9816195560,4640,4645,4645,4640,1431
20241105,114400,9809549950,4645,4650,4650,4645,4163
20241105,114300,9790207960,4645,4645,4645,4640,1609
20241105,114200,9782734160,4645,4645,4650,4645,1727
20241105,114100,9774711740,4645,4645,4650,4645,777
20241105,114000,9771101930,4645,4640,4645,4640,1801
20241105,113900,9762740035,4640,4650,4650,4640,6227
20241105,113800,9733837780,4650,4650,4655,4650,208
20241105,113700,9732870525,4655,4650,4655,4645,1648
20241105,113600,9725213910,4650,4650,4650,4645,1373
20241105,113500,9718833680,4650,4645,4650,4645,304
20241105,113400,9717420085,4645,4645,4650,4645,55
20241105,113300,9717164545,4650,4645,4650,4640,18917
20241105,113200,9629380010,4645,4650,4650,4645,1651
20241105,113100,9621710915,4650,4650,4650,4645,536
20241105,113000,9619218620,4650,4650,4650,4650,4486
20241105,112900,9598358720,4650,4645,4650,4645,776
20241105,112800,9594754065,4645,4645,4645,4645,2060
20241105,112700,9585185365,4645,4645,4650,4645,2537
20241105,112600,9573397815,4650,4660,4660,4650,6298
20241105,112500,9544084820,4665,4660,4670,4660,3042
20241105,112400,9529890540,4660,4660,4665,4660,4242
20241105,112300,9510107520,4660,4655,4660,4655,1951
20241105,112200,9501024080,4645,4640,4650,4640,3060
20241105,112100,9486812665,4640,4650,4650,4640,11959
20241105,112000,9431291970,4655,4635,4655,4635,3308
20241105,111900,9415921985,4635,4650,4655,4630,23971
20241105,111800,9304642715,4665,4630,4665,4625,17751
20241105,111700,9222202950,4640,4680,4680,4610,81012
20241105,111600,8845847020,4680,4685,4685,4680,3140
20241105,111500,8831151430,4685,4685,4685,4680,941
20241105,111400,8826746230,4685,4690,4690,4680,6887
20241105,111300,8794500915,4690,4690,4695,4685,648
20241105,111200,8791463515,4695,4690,4695,4690,4807
20241105,111100,8768917440,4690,4690,4695,4690,1363
20241105,111000,8762524355,4685,4690,4695,4685,3309
20241105,110900,8747018135,4690,4690,4690,4690,2157
20241105,110800,8736901805,4690,4690,4690,4685,3228
20241105,110700,8721765465,4690,4690,4690,4685,447
20241105,110600,8719671000,4690,4695,4695,4685,8188
20241105,110500,8681296660,4695,4700,4700,4695,1146
20241105,110400,8675916050,4695,4700,4700,4695,941
20241105,110300,8671495550,4695,4690,4695,4690,1431
20241105,110200,8664777845,4690,4690,4695,4690,1250
20241105,110100,8658915015,4690,4685,4690,4680,1771
20241105,110000,8650611880,4680,4690,4690,4675,26059
20241105,105900,8528630150,4695,4710,4710,4695,12533
20241105,105800,8469729090,4710,4720,4720,4710,4989
20241105,105700,8446211305,4715,4720,4720,4715,105
20241105,105600,8445716155,4720,4720,4720,4720,72
20241105,105500,8445376315,4720,4720,4720,4715,770
20241105,105400,8441742165,4715,4715,4715,4710,2356
20241105,105300,8430638030,4720,4720,4720,4715,333
20241105,105200,8429067255,4720,4720,4720,4720,467
20241105,105100,8426863015,4720,4715,4720,4715,1855
20241105,105000,8418116605,4720,4720,4720,4715,619
20241105,104900,8415195155,4715,4710,4715,4710,933
20241105,104800,8410800325,4710,4705,4710,4705,3434
20241105,104700,8394626365,4705,4720,4720,4705,1974
20241105,104600,8385328870,4715,4715,4720,4715,2240
20241105,104500,8374767265,4720,4720,4720,4715,818
20241105,104400,8370906425,4720,4715,4720,4715,2767
20241105,104300,8357852695,4710,4710,4720,4705,858
20241105,104200,8353804315,4710,4715,4715,4710,1626
20241105,104100,8346143720,4715,4715,4715,4715,1496
20241105,104000,8339090080,4720,4715,4720,4715,701
20241105,103900,8335781535,4715,4720,4725,4715,1473
20241105,103800,8328828485,4720,4725,4725,4720,743
20241105,103700,8325320520,4725,4710,4725,4710,1496
20241105,103600,8318272160,4710,4720,4720,4710,1165
20241105,103500,8312777795,4720,4715,4720,4715,3251
20241105,103400,8297448055,4715,4710,4715,4710,1300
20241105,103300,8291320815,4715,4720,4720,4715,1817
20241105,103200,8282752560,4710,4715,4715,4710,1236
20241105,103100,8276929055,4715,4725,4725,4715,5889
20241105,103000,8249137605,4725,4720,4730,4720,6439
20241105,102900,8218716800,4720,4720,4725,4715,12430
20241105,102800,8160020100,4720,4725,4730,4715,15190
20241105,102700,8088263005,4725,4690,4725,4685,12807
20241105,102600,8027933760,4690,4680,4725,4680,26688
20241105,102500,7902457680,4680,4690,4690,4675,4828
20241105,102400,7879848900,4680,4685,4690,4680,1486
20241105,102300,7872882795,4675,4690,4690,4670,20280
20241105,102200,7778016990,4685,4685,4685,4680,2360
20241105,102100,7766960915,4680,4680,4685,4675,8270
20241105,102000,7728256005,4680,4685,4690,4680,3830
20241105,101900,7710315070,4690,4690,4695,4685,6139
20241105,101800,7681535045,4685,4695,4700,4685,12149
20241105,101700,7624566130,4700,4695,4710,4695,2378
20241105,101600,7613389805,4695,4710,4710,4695,6683
20241105,101500,7581961835,4710,4715,4720,4705,4737
20241105,101400,7559649315,4715,4715,4720,4710,5200
20241105,101300,7535147665,4710,4725,4725,4705,6594
20241105,101200,7504078915,4725,4730,4740,4690,40593
20241105,101100,7313257120,4730,4700,4730,4675,22090
20241105,101000,7209544890,4705,4720,4720,4700,4806
20241105,100900,7186897800,4710,4675,4720,4670,17375
20241105,100800,7105213310,4675,4695,4695,4670,30434
20241105,100700,6962708460,4695,4710,4715,4695,7226
20241105,100600,6928743725,4710,4695,4720,4695,7132
20241105,100500,6895192520,4695,4705,4715,4680,19156
20241105,100400,6805274235,4705,4710,4720,4700,6264
20241105,100300,6775748375,4700,4700,4720,4655,52153
20241105,100200,6531729190,4700,4720,4725,4695,28212
20241105,100100,6398917150,4720,4745,4745,4720,21296
20241105,100000,6298238315,4740,4760,4765,4740,28422
20241105,095900,6163258200,4760,4765,4770,4760,2038
20241105,095800,6153550160,4765,4765,4770,4765,1450
20241105,095700,6146640305,4765,4770,4770,4765,2949
20241105,095600,6132583875,4770,4785,4785,4770,3065
20241105,095500,6117941320,4785,4775,4785,4775,4890
20241105,095400,6094569505,4775,4770,4775,4765,3363
20241105,095300,6078530640,4770,4765,4780,4765,3263
20241105,095200,6062958030,4770,4775,4775,4770,5457
20241105,095100,6036920575,4775,4780,4785,4770,10573
20241105,095000,5986420960,4780,4770,4780,4765,1981
20241105,094900,5976962535,4765,4765,4765,4760,1146
20241105,094800,5971505820,4760,4760,4765,4760,1334
20241105,094700,5965154215,4765,4755,4765,4750,9323
20241105,094600,5920838045,4755,4760,4765,4755,5068
20241105,094500,5896729340,4755,4740,4755,4735,20800
20241105,094400,5798157675,4745,4770,4770,4740,28177
20241105,094300,5664287560,4770,4755,4770,4755,10241
20241105,094200,5615569570,4755,4760,4760,4740,23470
20241105,094100,5504068775,4765,4760,4770,4750,35350
20241105,094000,5335796035,4760,4815,4820,4750,95458
20241105,093900,4879506250,4820,4815,4825,4810,9119
20241105,093800,4835557250,4815,4815,4825,4810,16029
20241105,093700,4758299495,4820,4815,4820,4805,18994
20241105,093600,4666898120,4815,4840,4840,4815,27104
20241105,093500,4536122505,4835,4845,4845,4835,1699
20241105,093400,4527898975,4845,4835,4850,4835,3418
20241105,093300,4511348675,4835,4850,4850,4835,6216
20241105,093200,4481225805,4850,4850,4850,4845,5269
20241105,093100,4455683880,4850,4840,4850,4840,3420
20241105,093000,4439109420,4845,4840,4845,4835,15900
20241105,092900,4362150410,4840,4840,4840,4835,911
20241105,092800,4357743060,4840,4840,4845,4835,1534
20241105,092700,4350319105,4845,4850,4850,4840,7722
20241105,092600,4312913270,4850,4840,4860,4835,12664
20241105,092500,4251516490,4840,4825,4840,4825,5981
20241105,092400,4222630695,4830,4845,4845,4825,21092
20241105,092300,4120727325,4845,4845,4850,4840,3794
20241105,092200,4102348810,4840,4860,4860,4840,14886
20241105,092100,4030238585,4850,4850,4855,4850,2487
20241105,092000,4018172400,4845,4865,4870,4845,9383
20241105,091900,3972655785,4855,4855,4875,4850,16408
20241105,091800,3892824040,4850,4850,4855,4845,4544
20241105,091700,3870777840,4850,4850,4855,4845,5412
20241105,091600,3844527605,4845,4840,4850,4835,3786
20241105,091500,3826200115,4840,4850,4855,4840,13021
20241105,091400,3763106070,4850,4855,4855,4845,5438
20241105,091300,3736728215,4855,4840,4855,4835,5544
20241105,091200,3709885745,4835,4860,4870,4835,20791
20241105,091100,3609046885,4865,4845,4870,4840,21329
20241105,091000,3505566040,4850,4835,4865,4830,33881
20241105,090900,3341547320,4835,4855,4860,4830,28047
20241105,090800,3205731875,4855,4860,4875,4850,20948
20241105,090700,3103931555,4860,4855,4875,4850,22297
20241105,090600,2995486020,4850,4875,4875,4830,73206
20241105,090500,2640621745,4875,4875,4880,4865,25565
20241105,090400,2516034970,4880,4885,4885,4870,26221
20241105,090300,2388109090,4885,4900,4900,4865,28985
20241105,090200,2246728285,4905,4870,4910,4860,58913
20241105,090100,1959087705,4870,4915,4935,4850,92996
20241105,090000,1503476725,4915,4970,4980,4905,300313