stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,211800,208912946050,6140,6140,6140,6140,26348
20241106,211700,208912946050,6140,6140,6140,6140,0
20241106,211600,208912946050,6140,6140,6140,6140,0
20241106,211500,208912946050,6140,6140,6140,6140,0
20241106,211400,208912946050,6140,6140,6140,6140,0
20241106,211300,208912946050,6140,6140,6140,6140,0
20241106,211200,208912946050,6140,6140,6140,6140,0
20241106,211100,208912946050,6140,6140,6140,6140,0
20241106,211000,208912946050,6140,6140,6140,6140,0
20241106,210900,208912946050,6140,6140,6140,6140,0
20241106,210800,208912946050,6140,6140,6140,6140,0
20241106,210700,208912946050,6140,6140,6140,6140,0
20241106,210600,208912946050,6140,6140,6140,6140,0
20241106,210500,208912946050,6140,6140,6140,6140,0
20241106,210400,208912946050,6140,6140,6140,6140,0
20241106,210300,208912946050,6140,6140,6140,6140,0
20241106,210200,208912946050,6140,6140,6140,6140,0
20241106,210100,208912946050,6140,6140,6140,6140,0
20241106,210000,208912946050,6140,6140,6140,6140,0
20241106,205900,208912946050,6140,6140,6140,6140,0
20241106,205800,208912946050,6140,6140,6140,6140,0
20241106,205700,208912946050,6140,6140,6140,6140,0
20241106,205600,208912946050,6140,6140,6140,6140,0
20241106,205500,208912946050,6140,6140,6140,6140,0
20241106,205400,208912946050,6140,6140,6140,6140,0
20241106,205300,208912946050,6140,6140,6140,6140,0
20241106,205200,208912946050,6140,6140,6140,6140,0
20241106,205100,208912946050,6140,6140,6140,6140,0
20241106,205000,208912946050,6140,6140,6140,6140,0
20241106,204900,208912946050,6140,6140,6140,6140,0
20241106,204800,208912946050,6140,6140,6140,6140,26348
20241106,204700,208912946050,6140,6140,6140,6140,0
20241106,204600,208912946050,6140,6140,6140,6140,0
20241106,204500,208912946050,6140,6140,6140,6140,0
20241106,204400,208912946050,6140,6140,6140,6140,0
20241106,204300,208912946050,6140,6140,6140,6140,0
20241106,204200,208912946050,6140,6140,6140,6140,0
20241106,204100,208912946050,6140,6140,6140,6140,0
20241106,204000,208912946050,6140,6140,6140,6140,0
20241106,203900,208912946050,6140,6140,6140,6140,0
20241106,203800,208912946050,6140,6140,6140,6140,0
20241106,203700,208912946050,6140,6140,6140,6140,0
20241106,203600,208912946050,6140,6140,6140,6140,0
20241106,203500,208912946050,6140,6140,6140,6140,0
20241106,203400,208912946050,6140,6140,6140,6140,0
20241106,203300,208912946050,6140,6140,6140,6140,0
20241106,203200,208912946050,6140,6140,6140,6140,0
20241106,203100,208912946050,6140,6140,6140,6140,0
20241106,203000,208912946050,6140,6140,6140,6140,0
20241106,202900,208912946050,6140,6140,6140,6140,0
20241106,202800,208912946050,6140,6140,6140,6140,0
20241106,202700,208912946050,6140,6140,6140,6140,0
20241106,202600,208912946050,6140,6140,6140,6140,0
20241106,202500,208912946050,6140,6140,6140,6140,0
20241106,202400,208912946050,6140,6140,6140,6140,0
20241106,202300,208912946050,6140,6140,6140,6140,0
20241106,202200,208912946050,6140,6140,6140,6140,0
20241106,202100,208912946050,6140,6140,6140,6140,0
20241106,202000,208912946050,6140,6140,6140,6140,0
20241106,201900,208912946050,6140,6140,6140,6140,0
20241106,201800,208912946050,6140,6140,6140,6140,26348
20241106,201700,208912946050,6140,6140,6140,6140,0
20241106,201600,208912946050,6140,6140,6140,6140,0
20241106,201500,208912946050,6140,6140,6140,6140,0
20241106,201400,208912946050,6140,6140,6140,6140,0
20241106,201300,208912946050,6140,6140,6140,6140,0
20241106,201200,208912946050,6140,6140,6140,6140,0
20241106,201100,208912946050,6140,6140,6140,6140,0
20241106,201000,208912946050,6140,6140,6140,6140,0
20241106,200900,208912946050,6140,6140,6140,6140,0
20241106,200800,208912946050,6140,6140,6140,6140,0
20241106,200700,208912946050,6140,6140,6140,6140,0
20241106,200600,208912946050,6140,6140,6140,6140,0
20241106,200500,208912946050,6140,6140,6140,6140,0
20241106,200400,208912946050,6140,6140,6140,6140,0
20241106,200300,208912946050,6140,6140,6140,6140,0
20241106,200200,208912946050,6140,6140,6140,6140,0
20241106,200100,208912946050,6140,6140,6140,6140,0
20241106,200000,208912946050,6140,6140,6140,6140,0
20241106,195900,208912946050,6140,6140,6140,6140,0
20241106,195800,208912946050,6140,6140,6140,6140,0
20241106,195700,208912946050,6140,6140,6140,6140,0
20241106,195600,208912946050,6140,6140,6140,6140,0
20241106,195500,208912946050,6140,6140,6140,6140,0
20241106,195400,208912946050,6140,6140,6140,6140,0
20241106,195300,208912946050,6140,6140,6140,6140,0
20241106,195200,208912946050,6140,6140,6140,6140,0
20241106,195100,208912946050,6140,6140,6140,6140,0
20241106,195000,208912946050,6140,6140,6140,6140,0
20241106,194900,208912946050,6140,6140,6140,6140,0
20241106,194800,208912946050,6140,6140,6140,6140,26348
20241106,194700,208912946050,6140,6140,6140,6140,0
20241106,194600,208912946050,6140,6140,6140,6140,0
20241106,194500,208912946050,6140,6140,6140,6140,0
20241106,194400,208912946050,6140,6140,6140,6140,0
20241106,194300,208912946050,6140,6140,6140,6140,0
20241106,194200,208912946050,6140,6140,6140,6140,0
20241106,194100,208912946050,6140,6140,6140,6140,0
20241106,194000,208912946050,6140,6140,6140,6140,0
20241106,193900,208912946050,6140,6140,6140,6140,0
20241106,193800,208912946050,6140,6140,6140,6140,0
20241106,193700,208912946050,6140,6140,6140,6140,0
20241106,193600,208912946050,6140,6140,6140,6140,0
20241106,193500,208912946050,6140,6140,6140,6140,0
20241106,193400,208912946050,6140,6140,6140,6140,0
20241106,193300,208912946050,6140,6140,6140,6140,0
20241106,193200,208912946050,6140,6140,6140,6140,0
20241106,193100,208912946050,6140,6140,6140,6140,0
20241106,193000,208912946050,6140,6140,6140,6140,0
20241106,192900,208912946050,6140,6140,6140,6140,0
20241106,192800,208912946050,6140,6140,6140,6140,0
20241106,192700,208912946050,6140,6140,6140,6140,0
20241106,192600,208912946050,6140,6140,6140,6140,0
20241106,192500,208912946050,6140,6140,6140,6140,0
20241106,192400,208912946050,6140,6140,6140,6140,0
20241106,192300,208912946050,6140,6140,6140,6140,0
20241106,192200,208912946050,6140,6140,6140,6140,0
20241106,192100,208912946050,6140,6140,6140,6140,0
20241106,192000,208912946050,6140,6140,6140,6140,0
20241106,191900,208912946050,6140,6140,6140,6140,0
20241106,191800,208912946050,6140,6140,6140,6140,26348
20241106,191700,208912946050,6140,6140,6140,6140,0
20241106,191600,208912946050,6140,6140,6140,6140,0
20241106,191500,208912946050,6140,6140,6140,6140,0
20241106,191400,208912946050,6140,6140,6140,6140,0
20241106,191300,208912946050,6140,6140,6140,6140,0
20241106,191200,208912946050,6140,6140,6140,6140,0
20241106,191100,208912946050,6140,6140,6140,6140,0
20241106,191000,208912946050,6140,6140,6140,6140,0
20241106,190900,208912946050,6140,6140,6140,6140,0
20241106,190800,208912946050,6140,6140,6140,6140,0
20241106,190700,208912946050,6140,6140,6140,6140,0
20241106,190600,208912946050,6140,6140,6140,6140,0
20241106,190500,208912946050,6140,6140,6140,6140,0
20241106,190400,208912946050,6140,6140,6140,6140,0
20241106,190300,208912946050,6140,6140,6140,6140,0
20241106,190200,208912946050,6140,6140,6140,6140,0
20241106,190100,208912946050,6140,6140,6140,6140,0
20241106,190000,208912946050,6140,6140,6140,6140,0
20241106,185900,208912946050,6140,6140,6140,6140,0
20241106,185800,208912946050,6140,6140,6140,6140,0
20241106,185700,208912946050,6140,6140,6140,6140,0
20241106,185600,208912946050,6140,6140,6140,6140,0
20241106,185500,208912946050,6140,6140,6140,6140,0
20241106,185400,208912946050,6140,6140,6140,6140,0
20241106,185300,208912946050,6140,6140,6140,6140,0
20241106,185200,208912946050,6140,6140,6140,6140,0
20241106,185100,208912946050,6140,6140,6140,6140,0
20241106,185000,208912946050,6140,6140,6140,6140,0
20241106,184900,208912946050,6140,6140,6140,6140,0
20241106,184800,208912946050,6140,6140,6140,6140,26348
20241106,184700,208912946050,6140,6140,6140,6140,0
20241106,184600,208912946050,6140,6140,6140,6140,0
20241106,184500,208912946050,6140,6140,6140,6140,0
20241106,184400,208912946050,6140,6140,6140,6140,0
20241106,184300,208912946050,6140,6140,6140,6140,0
20241106,184200,208912946050,6140,6140,6140,6140,0
20241106,184100,208912946050,6140,6140,6140,6140,0
20241106,184000,208912946050,6140,6140,6140,6140,0
20241106,183900,208912946050,6140,6140,6140,6140,0
20241106,183800,208912946050,6140,6140,6140,6140,0
20241106,183700,208912946050,6140,6140,6140,6140,0
20241106,183600,208912946050,6140,6140,6140,6140,0
20241106,183500,208912946050,6140,6140,6140,6140,0
20241106,183400,208912946050,6140,6140,6140,6140,0
20241106,183300,208912946050,6140,6140,6140,6140,0
20241106,183200,208912946050,6140,6140,6140,6140,0
20241106,183100,208912946050,6140,6140,6140,6140,0
20241106,183000,208912946050,6140,6140,6140,6140,0
20241106,182900,208912946050,6140,6140,6140,6140,0
20241106,182800,208912946050,6140,6140,6140,6140,0
20241106,182700,208912946050,6140,6140,6140,6140,0
20241106,182600,208912946050,6140,6140,6140,6140,0
20241106,182500,208912946050,6140,6140,6140,6140,0
20241106,182400,208912946050,6140,6140,6140,6140,0
20241106,182300,208912946050,6140,6140,6140,6140,0
20241106,182200,208912946050,6140,6140,6140,6140,0
20241106,182100,208912946050,6140,6140,6140,6140,0
20241106,182000,208912946050,6140,6140,6140,6140,0
20241106,181900,208912946050,6140,6140,6140,6140,0
20241106,181800,208912946050,6140,6140,6140,6140,26348
20241106,181700,208912946050,6140,6140,6140,6140,0
20241106,181600,208912946050,6140,6140,6140,6140,0
20241106,181500,208912946050,6140,6140,6140,6140,0
20241106,181400,208912946050,6140,6140,6140,6140,0
20241106,181300,208912946050,6140,6140,6140,6140,0
20241106,181200,208912946050,6140,6140,6140,6140,0
20241106,181100,208912946050,6140,6140,6140,6140,0
20241106,181000,208912946050,6140,6140,6140,6140,0
20241106,180900,208912946050,6140,6140,6140,6140,0
20241106,180800,208912946050,6140,6140,6140,6140,0
20241106,180700,208912946050,6140,6140,6140,6140,0
20241106,180600,208912946050,6140,6140,6140,6140,0
20241106,180500,208912946050,6140,6140,6140,6140,0
20241106,180400,208912946050,6140,6140,6140,6140,0
20241106,180300,208912946050,6140,6140,6140,6140,0
20241106,180200,208912946050,6140,6140,6140,6140,0
20241106,180100,208912946050,6140,6140,6140,6140,0
20241106,180000,208912946050,6140,6140,6140,6140,0
20241106,175900,208912946050,6140,6140,6140,6140,0
20241106,175800,208912946050,6140,6140,6140,6140,0
20241106,175700,208912946050,6140,6140,6140,6140,0
20241106,175600,208912946050,6140,6140,6140,6140,0
20241106,175500,208912946050,6140,6140,6140,6140,0
20241106,175400,208912946050,6140,6140,6140,6140,0
20241106,175300,208912946050,6140,6140,6140,6140,0
20241106,175200,208912946050,6140,6140,6140,6140,0
20241106,175100,208912946050,6140,6140,6140,6140,0
20241106,175000,208912946050,6140,6140,6140,6140,0
20241106,174900,208912946050,6140,6140,6140,6140,0
20241106,174800,208912946050,6140,6140,6140,6140,26348
20241106,174700,208912946050,6140,6140,6140,6140,0
20241106,174600,208912946050,6140,6140,6140,6140,0
20241106,174500,208912946050,6140,6140,6140,6140,0
20241106,174400,208912946050,6140,6140,6140,6140,0
20241106,174300,208912946050,6140,6140,6140,6140,0
20241106,174200,208912946050,6140,6140,6140,6140,0
20241106,174100,208912946050,6140,6140,6140,6140,0
20241106,174000,208912946050,6140,6140,6140,6140,0
20241106,173900,208912946050,6140,6140,6140,6140,0
20241106,173800,208912946050,6140,6140,6140,6140,0
20241106,173700,208912946050,6140,6140,6140,6140,0
20241106,173600,208912946050,6140,6140,6140,6140,0
20241106,173500,208912946050,6140,6140,6140,6140,0
20241106,173400,208912946050,6140,6140,6140,6140,0
20241106,173300,208912946050,6140,6140,6140,6140,0
20241106,173200,208912946050,6140,6140,6140,6140,0
20241106,173100,208912946050,6140,6140,6140,6140,0
20241106,173000,208912946050,6140,6140,6140,6140,0
20241106,172900,208912946050,6140,6140,6140,6140,0
20241106,172800,208912946050,6140,6140,6140,6140,0
20241106,172700,208912946050,6140,6140,6140,6140,0
20241106,172600,208912946050,6140,6140,6140,6140,0
20241106,172500,208912946050,6140,6140,6140,6140,0
20241106,172400,208912946050,6140,6140,6140,6140,0
20241106,172300,208912946050,6140,6140,6140,6140,0
20241106,172200,208912946050,6140,6140,6140,6140,0
20241106,172100,208912946050,6140,6140,6140,6140,0
20241106,172000,208912946050,6140,6140,6140,6140,0
20241106,171900,208912946050,6140,6140,6140,6140,0
20241106,171800,208912946050,6140,6140,6140,6140,26348
20241106,171700,208912946050,6140,6140,6140,6140,0
20241106,171600,208912946050,6140,6140,6140,6140,0
20241106,171500,208912946050,6140,6140,6140,6140,0
20241106,171400,208912946050,6140,6140,6140,6140,0
20241106,171300,208912946050,6140,6140,6140,6140,0
20241106,171200,208912946050,6140,6140,6140,6140,0
20241106,171100,208912946050,6140,6140,6140,6140,0
20241106,171000,208912946050,6140,6140,6140,6140,0
20241106,170900,208912946050,6140,6140,6140,6140,0
20241106,170800,208912946050,6140,6140,6140,6140,0
20241106,170700,208912946050,6140,6140,6140,6140,0
20241106,170600,208912946050,6140,6140,6140,6140,0
20241106,170500,208912946050,6140,6140,6140,6140,0
20241106,170400,208912946050,6140,6140,6140,6140,0
20241106,170300,208912946050,6140,6140,6140,6140,0
20241106,170200,208912946050,6140,6140,6140,6140,0
20241106,170100,208912946050,6140,6140,6140,6140,0
20241106,170000,208912946050,6140,6140,6140,6140,0
20241106,165900,208912946050,6140,6140,6140,6140,0
20241106,165800,208912946050,6140,6140,6140,6140,0
20241106,165700,208912946050,6140,6140,6140,6140,0
20241106,165600,208912946050,6140,6140,6140,6140,0
20241106,165500,208912946050,6140,6140,6140,6140,0
20241106,165400,208912946050,6140,6140,6140,6140,0
20241106,165300,208912946050,6140,6140,6140,6140,0
20241106,165200,208912946050,6140,6140,6140,6140,0
20241106,165100,208912946050,6140,6140,6140,6140,0
20241106,165000,208912946050,6140,6140,6140,6140,0
20241106,164900,208912946050,6140,6140,6140,6140,0
20241106,164800,208912946050,6140,6140,6140,6140,26348
20241106,164700,208912946050,6140,6140,6140,6140,0
20241106,164600,208912946050,6140,6140,6140,6140,0
20241106,164500,208912946050,6140,6140,6140,6140,0
20241106,164400,208912946050,6140,6140,6140,6140,0
20241106,164300,208912946050,6140,6140,6140,6140,0
20241106,164200,208912946050,6140,6140,6140,6140,0
20241106,164100,208912946050,6140,6140,6140,6140,0
20241106,164000,208912946050,6140,6140,6140,6140,0
20241106,163900,208912946050,6140,6140,6140,6140,0
20241106,163800,208912946050,6140,6140,6140,6140,0
20241106,163700,208912946050,6140,6140,6140,6140,0
20241106,163600,208912946050,6140,6140,6140,6140,0
20241106,163500,208912946050,6140,6140,6140,6140,0
20241106,163400,208912946050,6140,6140,6140,6140,0
20241106,163300,208912946050,6140,6140,6140,6140,0
20241106,163200,208912946050,6140,6140,6140,6140,0
20241106,163100,208912946050,6140,6140,6140,6140,0
20241106,163000,208912946050,6140,6140,6140,6140,0
20241106,162900,208912946050,6140,6140,6140,6140,0
20241106,162800,208912946050,6140,6140,6140,6140,0
20241106,162700,208912946050,6140,6140,6140,6140,0
20241106,162600,208912946050,6140,6140,6140,6140,0
20241106,162500,208912946050,6140,6140,6140,6140,0
20241106,162400,208912946050,6140,6140,6140,6140,0
20241106,162300,208912946050,6140,6140,6140,6140,0
20241106,162200,208912946050,6140,6140,6140,6140,0
20241106,162100,208912946050,6140,6140,6140,6140,0
20241106,162000,208912946050,6140,6140,6140,6140,0
20241106,161900,208912946050,6140,6140,6140,6140,0
20241106,161800,208912946050,6140,6140,6140,6140,26348
20241106,161700,208912946050,6140,6140,6140,6140,0
20241106,161600,208912946050,6140,6140,6140,6140,0
20241106,161500,208912946050,6140,6140,6140,6140,0
20241106,161400,208912946050,6140,6140,6140,6140,0
20241106,161300,208912946050,6140,6140,6140,6140,0
20241106,161200,208912946050,6140,6140,6140,6140,0
20241106,161100,208912946050,6140,6140,6140,6140,0
20241106,161000,208912946050,6140,6140,6140,6140,0
20241106,160900,208912946050,6140,6140,6140,6140,0
20241106,160800,208912946050,6140,6140,6140,6140,0
20241106,160700,208912946050,6140,6140,6140,6140,0
20241106,160600,208912946050,6140,6140,6140,6140,0
20241106,160500,208912946050,6140,6140,6140,6140,0
20241106,160400,208912946050,6140,6140,6140,6140,0
20241106,160300,208912946050,6140,6140,6140,6140,0
20241106,160200,208912946050,6140,6140,6140,6140,0
20241106,160100,208912946050,6140,6140,6140,6140,0
20241106,160000,208912946050,6140,6140,6140,6140,0
20241106,155900,208912946050,6140,6140,6140,6140,0
20241106,155800,208912946050,6140,6140,6140,6140,0
20241106,155700,208912946050,6140,6140,6140,6140,0
20241106,155600,208912946050,6140,6140,6140,6140,0
20241106,155500,208912946050,6140,6140,6140,6140,0
20241106,155400,208912946050,6140,6140,6140,6140,0
20241106,155300,208912946050,6140,6140,6140,6140,0
20241106,155200,208912946050,6140,6140,6140,6140,0
20241106,155100,208912946050,6140,6140,6140,6140,0
20241106,155000,208912946050,6140,6140,6140,6140,0
20241106,154900,208912946050,6140,6140,6140,6140,0
20241106,154800,208912946050,6140,6140,6140,6140,26348
20241106,154700,208912946050,6140,6140,6140,6140,0
20241106,154600,208912946050,6140,6140,6140,6140,0
20241106,154500,208912946050,6140,6140,6140,6140,0
20241106,154400,208912946050,6140,6140,6140,6140,0
20241106,154300,208912946050,6140,6140,6140,6140,0
20241106,154200,208912946050,6140,6140,6140,6140,0
20241106,154100,208912946050,6140,6140,6140,6140,0
20241106,154000,208912946050,6140,6140,6140,6140,0
20241106,153900,208912946050,6140,6140,6140,6140,0
20241106,153800,208912946050,6140,6140,6140,6140,0
20241106,153700,208912946050,6140,6140,6140,6140,0
20241106,153600,208912946050,6140,6140,6140,6140,0
20241106,153500,208912946050,6140,6140,6140,6140,0
20241106,153400,208912946050,6140,6140,6140,6140,0
20241106,153300,208912946050,6140,6140,6140,6140,0
20241106,153200,208912946050,6140,6140,6140,6140,0
20241106,153100,208912946050,6140,6140,6140,6140,0
20241106,153000,208912946050,6140,6140,6140,6140,26348
20241106,152900,208751169330,6140,6140,6140,6140,0
20241106,152800,208751169330,6140,6140,6140,6140,0
20241106,152700,208751169330,6140,6140,6140,6140,0
20241106,152600,208751169330,6140,6140,6140,6140,0
20241106,152500,208751169330,6140,6140,6140,6140,0
20241106,152400,208751169330,6140,6140,6140,6140,0
20241106,152300,208751169330,6140,6140,6140,6140,0
20241106,152200,208751169330,6140,6140,6140,6140,0
20241106,152100,208751169330,6140,6140,6140,6140,0
20241106,152000,208751169330,6140,6140,6140,6140,0
20241106,151900,208751169330,6140,6140,6140,6140,7196
20241106,151800,208706985890,6140,6140,6140,6140,509
20241106,151700,208703860630,6140,6140,6140,6140,5148
20241106,151600,208672251910,6140,6140,6140,6140,1930
20241106,151500,208660401710,6140,6140,6140,6140,3237
20241106,151400,208640526530,6140,6140,6140,6140,1167
20241106,151300,208633361150,6140,6140,6140,6140,4231
20241106,151200,208607382810,6140,6140,6140,6140,5231
20241106,151100,208575264470,6140,6140,6140,6140,3563
20241106,151000,208553387650,6140,6140,6140,6140,4088
20241106,150900,208528287330,6140,6140,6140,6140,5205
20241106,150800,208496328630,6140,6140,6140,6140,10616
20241106,150700,208431146390,6140,6140,6140,6140,25028
20241106,150600,208277474470,6140,6140,6140,6140,1869
20241106,150500,208265998810,6140,6140,6140,6140,4199
20241106,150400,208240216950,6140,6140,6140,6140,10792
20241106,150300,208173954070,6140,6140,6140,6140,7135
20241106,150200,208130145170,6140,6140,6140,6140,9523
20241106,150100,208071673950,6140,6140,6140,6140,7068
20241106,150000,208028276430,6140,6140,6140,6140,18094
20241106,145900,207917179270,6140,6140,6140,6140,9066
20241106,145800,207861514030,6140,6140,6140,6140,3907
20241106,145700,207837525050,6140,6140,6140,6140,9696
20241106,145600,207777991610,6140,6140,6140,6140,30972
20241106,145500,207587823530,6140,6140,6140,6140,49991
20241106,145400,207280878790,6140,6140,6140,6140,17218
20241106,145300,207175160270,6140,6140,6140,6140,20986
20241106,145200,207046306230,6140,6140,6140,6140,26808
20241106,145100,206881705110,6140,6140,6140,6140,54054
20241106,145000,206549813550,6140,6140,6140,6090,571787
20241106,144900,203040280990,6140,6050,6140,6030,1305634
20241106,144800,195051371490,6050,5980,6070,5960,415536
20241106,144700,192546056320,5980,6000,6020,5970,241270
20241106,144600,191101775860,6000,5990,6020,5940,516265
20241106,144500,188017683040,5990,5820,5990,5810,803491
20241106,144400,183263346050,5820,5830,5850,5780,296523
20241106,144300,181539488410,5850,5690,5850,5670,359245
20241106,144200,179470817230,5690,5630,5690,5620,77560
20241106,144100,179031404870,5630,5640,5650,5620,37418
20241106,144000,178820548070,5610,5640,5680,5610,143929
20241106,143900,178007177430,5630,5620,5640,5620,33344
20241106,143800,177819553810,5610,5590,5630,5580,54627
20241106,143700,177513058420,5600,5600,5610,5590,11092
20241106,143600,177450940810,5600,5620,5620,5580,32508
20241106,143500,177268962990,5620,5610,5630,5600,24036
20241106,143400,177133965700,5610,5610,5620,5590,18149
20241106,143300,177032252170,5610,5600,5630,5600,43395
20241106,143200,176788507950,5600,5600,5610,5580,35810
20241106,143100,176588068180,5610,5600,5620,5580,88046
20241106,143000,176095180330,5610,5540,5610,5540,66332
20241106,142900,175724909710,5550,5560,5560,5540,21460
20241106,142800,175605794950,5560,5520,5560,5480,122669
20241106,142700,174930026100,5510,5530,5540,5490,177730
20241106,142600,173951002870,5530,5560,5590,5530,37833
20241106,142500,173740768500,5560,5590,5610,5560,29402
20241106,142400,173576466630,5590,5600,5600,5550,41142
20241106,142300,173347240140,5600,5560,5610,5550,26560
20241106,142200,173198905460,5560,5630,5640,5510,120637
20241106,142100,172528239190,5640,5620,5640,5610,23288
20241106,142000,172397302630,5620,5580,5620,5570,29827
20241106,141900,172230437770,5580,5610,5620,5580,37745
20241106,141800,172019224010,5610,5640,5640,5600,22702
20241106,141700,171891565420,5640,5610,5650,5600,66683
20241106,141600,171516598740,5600,5600,5610,5550,110694
20241106,141500,170898819030,5600,5620,5620,5590,74868
20241106,141400,170479313910,5610,5640,5660,5610,33694
20241106,141300,170289392270,5630,5630,5650,5620,25866
20241106,141200,170143734820,5620,5630,5650,5620,40401
20241106,141100,169916186880,5630,5620,5640,5600,70052
20241106,141000,169522688000,5620,5670,5680,5610,64473
20241106,140900,169159434290,5680,5640,5680,5630,49143
20241106,140800,168881066910,5640,5650,5660,5620,67395
20241106,140700,168501005500,5650,5650,5670,5640,37034
20241106,140600,168291779500,5640,5740,5760,5620,156324
20241106,140500,167402864770,5750,5710,5770,5710,244025
20241106,140400,166000344170,5710,5670,5740,5660,97812
20241106,140300,165442177620,5660,5670,5690,5650,32454
20241106,140200,165258249740,5680,5690,5700,5670,19657
20241106,140100,165146463180,5690,5680,5700,5650,54818
20241106,140000,164835126260,5670,5690,5700,5670,55151
20241106,135900,164521598050,5690,5670,5700,5640,81468
20241106,135800,164058951690,5670,5680,5690,5650,42745
20241106,135700,163816755270,5680,5650,5700,5650,48157
20241106,135600,163543373930,5650,5620,5690,5620,120133
20241106,135500,162862923820,5630,5660,5670,5600,123616
20241106,135400,162166333210,5670,5640,5680,5610,140324
20241106,135300,161373568390,5620,5500,5640,5490,179708
20241106,135200,160370161480,5510,5480,5550,5460,140657
20241106,135100,159596709300,5470,5610,5630,5410,424983
20241106,135000,157248991570,5610,5760,5760,5610,182346
20241106,134900,156215477420,5760,5760,5780,5750,66756
20241106,134800,155830272390,5770,5750,5770,5740,38242
20241106,134700,155610359800,5760,5700,5770,5700,64224
20241106,134600,155241557640,5710,5710,5720,5690,32414
20241106,134500,155056788600,5720,5700,5720,5690,29476
20241106,134400,154888684300,5710,5680,5710,5680,57387
20241106,134300,154562154980,5680,5700,5720,5680,68021
20241106,134200,154174342740,5700,5720,5740,5690,156110
20241106,134100,153283099790,5730,5760,5760,5730,75210
20241106,134000,152851155140,5760,5750,5770,5750,33548
20241106,133900,152658011020,5750,5790,5800,5740,64381
20241106,133800,152286467640,5800,5780,5800,5760,52089
20241106,133700,151985277020,5770,5750,5780,5740,46489
20241106,133600,151717511740,5750,5790,5800,5740,79179
20241106,133500,151260943290,5790,5780,5820,5770,145296
20241106,133400,150417511820,5780,5760,5790,5740,84560
20241106,133300,149929761920,5760,5760,5780,5730,131000
20241106,133200,149176119110,5760,5780,5800,5750,79527
20241106,133100,148716919690,5770,5800,5810,5770,110624
20241106,133000,148076631420,5810,5830,5840,5770,205854
20241106,132900,146881125130,5830,5820,5880,5800,215812
20241106,132800,145621121670,5820,5820,5850,5780,285970
20241106,132700,143956622560,5820,5750,5820,5740,366191
20241106,132600,141837354540,5750,5750,5780,5720,233575
20241106,132500,140494057220,5750,5680,5750,5670,119476
20241106,132400,139811242330,5680,5670,5680,5650,93630
20241106,132300,139281057040,5680,5700,5700,5660,147673
20241106,132200,138442958790,5700,5720,5720,5690,95377
20241106,132100,137899125840,5720,5720,5760,5690,220275
20241106,132000,136637646970,5720,5720,5720,5680,155596
20241106,131900,135750605650,5710,5730,5770,5710,284789
20241106,131800,134116329700,5730,5710,5740,5690,233639
20241106,131700,132781096190,5700,5690,5720,5640,240676
20241106,131600,131411596060,5680,5610,5700,5600,392368
20241106,131500,129189508630,5620,5580,5620,5550,80082
20241106,131400,128741419770,5560,5580,5620,5540,193533
20241106,131300,127659215160,5580,5530,5580,5530,43990
20241106,131200,127414361720,5530,5510,5550,5500,25854
20241106,131100,127271320000,5510,5560,5570,5500,90974
20241106,131000,126767842810,5560,5530,5580,5520,141665
20241106,130900,125981147590,5530,5500,5530,5480,35012
20241106,130800,125788305100,5510,5480,5530,5480,59784
20241106,130700,125458913940,5490,5480,5500,5460,33326
20241106,130600,125276193420,5480,5450,5500,5440,80515
20241106,130500,124835895240,5450,5470,5480,5440,46770
20241106,130400,124580502830,5470,5500,5510,5420,135369
20241106,130300,123841415190,5500,5510,5520,5490,61792
20241106,130200,123501412750,5510,5510,5550,5510,42157
20241106,130100,123268619170,5510,5570,5580,5510,42540
20241106,130000,123032552220,5560,5570,5580,5540,50229
20241106,125900,122753021110,5570,5490,5570,5480,63458
20241106,125800,122402979030,5490,5530,5550,5490,99075
20241106,125700,121856273270,5540,5570,5590,5500,85357
20241106,125600,121383515270,5570,5580,5590,5570,35915
20241106,125500,121183185440,5590,5570,5600,5570,51241
20241106,125400,120896827650,5570,5610,5620,5570,83968
20241106,125300,120427082020,5620,5530,5620,5490,124644
20241106,125200,119733744550,5530,5550,5560,5490,133112
20241106,125100,118999326420,5550,5590,5600,5550,52927
20241106,125000,118704318110,5600,5560,5630,5550,98448
20241106,124900,118153277200,5560,5610,5620,5550,81513
20241106,124800,117697833190,5610,5550,5620,5520,133933
20241106,124700,116950159620,5560,5590,5610,5550,183078
20241106,124600,115927748510,5580,5540,5600,5490,302439
20241106,124500,114248489940,5540,5460,5550,5400,395500
20241106,124400,112090881440,5460,5580,5580,5460,323206
20241106,124300,110310781010,5580,5600,5610,5520,229660
20241106,124200,109031884050,5600,5640,5640,5590,133435
20241106,124100,108283259800,5630,5640,5650,5590,247316
20241106,124000,106893365510,5630,5710,5720,5630,217355
20241106,123900,105660267620,5710,5680,5720,5650,166786
20241106,123800,104713600720,5680,5700,5730,5640,258316
20241106,123700,103246301750,5690,5750,5790,5630,394174
20241106,123600,100997018050,5760,5720,5820,5710,688221
20241106,123500,97035621940,5650,5650,5650,5650,0
20241106,123400,97035621940,5650,5650,5650,5650,0
20241106,123300,97035621940,5650,5510,5650,5500,617881
20241106,123200,93570274100,5510,5560,5580,5500,257537
20241106,123100,92141844830,5560,5530,5580,5520,347578
20241106,123000,90209406120,5520,5490,5550,5460,231840
20241106,122900,88934674360,5500,5460,5550,5450,391152
20241106,122800,86784754310,5460,5420,5490,5420,338591
20241106,122700,84936478500,5430,5420,5430,5400,159906
20241106,122600,84070565880,5420,5410,5450,5390,407244
20241106,122500,81861776990,5420,5420,5430,5340,339266
20241106,122400,80034920350,5420,5360,5430,5320,463286
20241106,122300,77548161920,5360,5240,5380,5230,544714
20241106,122200,74652040580,5230,5220,5240,5210,110251
20241106,122100,74076255610,5230,5170,5230,5160,110781
20241106,122000,73500070290,5160,5160,5170,5150,41306
20241106,121900,73287154440,5160,5170,5180,5140,59116
20241106,121800,72982197030,5170,5160,5190,5160,29839
20241106,121700,72827842310,5160,5200,5200,5160,43290
20241106,121600,72604003020,5200,5210,5210,5170,49094
20241106,121500,72349211710,5210,5190,5230,5180,144118
20241106,121400,71598273850,5180,5180,5200,5150,45696
20241106,121300,71361834530,5190,5120,5200,5110,78854
20241106,121200,70955360710,5120,5200,5200,5120,119375
20241106,121100,70338654070,5200,5150,5200,5140,85566
20241106,121000,69895596000,5150,5160,5170,5100,162318
20241106,120900,69062029710,5160,5200,5200,5150,91004
20241106,120800,68590378750,5190,5160,5210,5150,95659
20241106,120700,68093872020,5150,5180,5200,5140,124616
20241106,120600,67449690990,5190,5240,5240,5170,167101
20241106,120500,66580649270,5240,5200,5240,5150,284088
20241106,120400,65104191580,5200,5190,5230,5140,214209
20241106,120300,63994495140,5190,5200,5230,5160,323339
20241106,120200,62314319830,5200,5130,5200,5130,234415
20241106,120100,61104636150,5140,5140,5160,5110,344155
20241106,120000,59337293570,5110,5110,5110,5110,0
20241106,115900,59337293570,5110,5110,5120,5100,138459
20241106,115800,58628826730,5110,5060,5120,5050,204699
20241106,115700,57585609830,5060,5040,5070,5030,68041
20241106,115600,57241747100,5050,5060,5070,5030,82142
20241106,115500,56826669370,5060,5030,5090,5020,96049
20241106,115400,56340748660,5030,5070,5080,5020,150027
20241106,115300,55582854480,5070,5080,5090,5050,143251
20241106,115200,54856197580,5090,5050,5090,5020,206017
20241106,115100,53812678220,5060,5020,5060,4995,123247
20241106,115000,53193884480,5020,5030,5080,5000,192604
20241106,114900,52223036420,5040,4990,5050,4985,158798
20241106,114800,51426675845,5010,4960,5010,4960,93950
20241106,114700,50958045490,4955,4985,4985,4930,77769
20241106,114600,50572769965,4985,4970,4995,4960,48348
20241106,114500,50332176310,4965,4955,4970,4950,39653
20241106,114400,50135511645,4955,4965,4980,4950,62443
20241106,114300,49825695265,4970,4980,4990,4960,49002
20241106,114200,49581977360,4980,4995,5010,4965,51885
20241106,114100,49323153975,4995,4980,4995,4945,78428
20241106,114000,48933292415,4980,4990,5000,4955,92141
20241106,113900,48474845320,4990,4960,5020,4955,226834
20241106,113800,47340893755,4970,4955,5000,4955,265572
20241106,113700,46018816605,4955,4905,4965,4895,76146
20241106,113600,45642570785,4900,4910,4910,4885,21960
20241106,113500,45535031140,4910,4900,4920,4885,46068
20241106,113400,45309431575,4900,4910,4920,4895,29505
20241106,113300,45164581805,4905,4900,4935,4900,22475
20241106,113200,45054006525,4900,4895,4925,4895,26652
20241106,113100,44923227990,4900,4900,4910,4890,20695
20241106,113000,44821880130,4895,4925,4930,4895,29368
20241106,112900,44677509870,4925,4900,4930,4895,26251
20241106,112800,44548389420,4900,4905,4915,4885,46200
20241106,112700,44322262180,4905,4920,4920,4905,36036
20241106,112600,44145332295,4920,4940,4945,4905,28353
20241106,112500,44005941145,4945,4935,4945,4920,42860
20241106,112400,43794506465,4935,4920,4935,4915,27079
20241106,112300,43661169460,4925,4945,4945,4915,26250
20241106,112200,43531818805,4945,4915,4945,4910,39238
20241106,112100,43338619485,4925,4900,4935,4890,42338
20241106,112000,43130304980,4905,4925,4930,4885,69871
20241106,111900,42787967875,4920,4925,4935,4895,76098
20241106,111800,42413554010,4920,4885,4960,4875,137435
20241106,111700,41737115100,4900,4880,4900,4835,96939
20241106,111600,41265128070,4880,4900,4935,4815,213522
20241106,111500,40225909675,4890,4930,5080,4850,801864
20241106,111400,36233502310,4930,4870,4930,4865,46240
20241106,111300,36007039365,4870,4900,4900,4865,34281
20241106,111200,35839578895,4900,4855,4905,4850,24034
20241106,111100,35722177180,4855,4875,4880,4840,25767
20241106,111000,35596915820,4875,4880,4940,4850,134000
20241106,110900,34940162725,4880,4845,4895,4845,67816
20241106,110800,34609250545,4850,4835,4880,4830,50924
20241106,110700,34361603595,4835,4825,4840,4825,10537
20241106,110600,34310697270,4825,4840,4845,4825,19922
20241106,110500,34214378635,4840,4840,4850,4835,9012
20241106,110400,34170735945,4850,4815,4865,4815,35965
20241106,110300,33996424635,4815,4805,4830,4805,10371
20241106,110200,33946426190,4805,4780,4810,4780,21822
20241106,110100,33841817120,4785,4815,4830,4765,81760
20241106,110000,33450280375,4820,4830,4830,4815,21511
20241106,105900,33346580820,4830,4845,4850,4820,28718
20241106,105800,33207883625,4845,4855,4875,4845,29165
20241106,105700,33066171330,4855,4825,4855,4815,14107
20241106,105600,32998122365,4825,4815,4835,4815,11365
20241106,105500,32943282515,4815,4835,4845,4815,14312
20241106,105400,32874203605,4835,4835,4870,4815,23539
20241106,105300,32760387465,4840,4850,4865,4835,9691
20241106,105200,32713447540,4860,4870,4870,4830,36706
20241106,105100,32535550725,4870,4845,4870,4845,39532
20241106,105000,32343473310,4845,4850,4855,4835,28046
20241106,104900,32207695305,4860,4875,4895,4835,64093
20241106,104800,31896197845,4895,4830,4895,4825,56418
20241106,104700,31621926945,4825,4835,4845,4815,21706
20241106,104600,31517136255,4830,4835,4885,4810,120933
20241106,104500,30929424840,4845,4785,4850,4785,48107
20241106,104400,30697731120,4790,4820,4820,4770,66356
20241106,104300,30379712300,4820,4805,4840,4800,28784
20241106,104200,30240893895,4805,4825,4845,4800,41817
20241106,104100,30039503900,4825,4850,4855,4800,70119
20241106,104000,29701494305,4855,4820,4880,4800,153549
20241106,103900,28956657185,4820,4840,4865,4815,69046
20241106,103800,28622444540,4835,4855,4865,4805,137361
20241106,103700,27959433345,4855,4875,4920,4845,216890
20241106,103600,26902215240,4870,4925,4945,4830,322951
20241106,103500,25324565360,4930,4950,5040,4925,769876
20241106,103400,21486117470,4950,4765,4965,4760,537136
20241106,103300,18857434910,4765,4715,4765,4715,5336
20241106,103200,18832099210,4710,4760,4760,4710,39049
20241106,103100,18647420660,4750,4750,4790,4740,62511
20241106,103000,18349378080,4745,4755,4780,4730,34859
20241106,102900,18183809540,4760,4770,4770,4730,80667
20241106,102800,17800042340,4770,4725,4780,4710,122477
20241106,102700,17217794745,4725,4675,4725,4665,27145
20241106,102600,17090628465,4680,4690,4695,4680,13585
20241106,102500,17026927865,4695,4665,4700,4665,12187
20241106,102400,16969882760,4665,4660,4670,4650,9738
20241106,102300,16924482185,4660,4660,4670,4655,7291
20241106,102200,16890473755,4650,4680,4685,4630,41427
20241106,102100,16697869345,4680,4665,4680,4655,18193
20241106,102000,16613030885,4665,4670,4675,4635,28590
20241106,101900,16479870765,4670,4660,4670,4635,26846
20241106,101800,16354997855,4660,4665,4680,4600,76070
20241106,101700,16002325205,4665,4680,4680,4635,43066
20241106,101600,15801800620,4680,4720,4725,4665,76627
20241106,101500,15442226325,4725,4735,4750,4720,9151
20241106,101400,15398935350,4735,4720,4740,4715,34046
20241106,101300,15238296540,4730,4745,4745,4720,21530
20241106,101200,15136471640,4745,4730,4755,4730,3763
20241106,101100,15118635350,4740,4745,4760,4720,19344
20241106,101000,15026989015,4745,4765,4765,4735,31696
20241106,100900,14876486405,4760,4775,4775,4760,11680
20241106,100800,14820821420,4775,4770,4790,4770,5323
20241106,100700,14795387080,4775,4765,4775,4760,1967
20241106,100600,14786007115,4765,4790,4815,4760,48043
20241106,100500,14555888305,4790,4750,4795,4745,22662
20241106,100400,14447690805,4750,4705,4750,4705,18660
20241106,100300,14359324900,4700,4770,4770,4695,66269
20241106,100200,14045996130,4750,4785,4795,4750,53060
20241106,100100,13793109575,4790,4760,4810,4760,37786
20241106,100000,13612370735,4770,4765,4800,4750,25930
20241106,095900,13488328655,4765,4780,4780,4750,33234
20241106,095800,13329926880,4780,4810,4810,4755,36444
20241106,095700,13155605030,4805,4810,4840,4740,47179
20241106,095600,12929110715,4810,4885,4895,4790,179029
20241106,095500,12061572985,4885,4900,4900,4880,22638
20241106,095400,11950884240,4900,4910,4915,4895,23106
20241106,095300,11837618935,4910,4900,4915,4895,30995
20241106,095200,11685474660,4895,4905,4910,4895,30544
20241106,095100,11535750855,4905,4940,4940,4905,37266
20241106,095000,11352250885,4935,4910,4940,4905,36001
20241106,094900,11174912025,4920,4915,4925,4905,31706
20241106,094800,11019158745,4910,4930,4945,4910,59910
20241106,094700,10723859635,4930,4905,4945,4905,67247
20241106,094600,10392138835,4910,4900,4910,4895,15895
20241106,094500,10314255345,4910,4910,4915,4895,20694
20241106,094400,10212818505,4910,4885,4920,4880,49855
20241106,094300,9968310705,4890,4910,4950,4880,118896
20241106,094200,9382674845,4910,4885,4910,4875,25957
20241106,094100,9255547945,4880,4865,4890,4855,20537
20241106,094000,9155546045,4870,4870,4885,4860,15173
20241106,093900,9081584620,4870,4890,4895,4860,20675
20241106,093800,8980792495,4890,4895,4900,4890,19079
20241106,093700,8887449890,4890,4900,4905,4885,24155
20241106,093600,8769136525,4895,4890,4905,4865,19522
20241106,093500,8673824330,4870,4885,4905,4850,40679
20241106,093400,8475652390,4890,4905,4910,4880,30459
20241106,093300,8326514085,4900,4910,4920,4870,54387
20241106,093200,8060134330,4915,4875,4920,4870,61506
20241106,093100,7758807010,4880,4895,4895,4870,56034
20241106,093000,7485194945,4890,4915,4920,4870,61913
20241106,092900,7181772270,4910,4845,4915,4840,147371
20241106,092800,6462118780,4845,4805,4850,4800,39775
20241106,092700,6270093330,4810,4820,4830,4805,32252
20241106,092600,6114680345,4815,4825,4835,4805,44006
20241106,092500,5902606880,4830,4845,4860,4800,86916
20241106,092400,5481890775,4845,4750,4850,4745,61838
20241106,092300,5184842675,4750,4740,4755,4735,8753
20241106,092200,5143299475,4735,4755,4760,4735,18962
20241106,092100,5053268225,4750,4770,4775,4745,23495
20241106,092000,4941515775,4770,4775,4785,4770,24053
20241106,091900,4826582015,4775,4760,4795,4750,72442
20241106,091800,4480314660,4765,4750,4785,4745,78869
20241106,091700,4104905755,4750,4710,4755,4700,28354
20241106,091600,3970746435,4715,4690,4715,4690,6558
20241106,091500,3939874405,4700,4670,4705,4670,7790
20241106,091400,3903301180,4670,4690,4695,4655,38880
20241106,091300,3721853980,4680,4685,4695,4675,8600
20241106,091200,3681547585,4685,4690,4690,4675,5080
20241106,091100,3657762795,4690,4705,4745,4670,62571
20241106,091000,3362721100,4710,4680,4715,4680,29211
20241106,090900,3225461435,4665,4670,4680,4630,27464
20241106,090800,3097460590,4685,4655,4720,4650,84685
20241106,090700,2701199925,4655,4610,4660,4595,49593
20241106,090600,2471839715,4625,4590,4625,4565,45400
20241106,090500,2263406440,4580,4570,4605,4570,33917
20241106,090400,2107926565,4570,4560,4590,4560,30596
20241106,090300,1968019955,4560,4520,4560,4520,16070
20241106,090200,1895116100,4520,4530,4580,4510,85174
20241106,090100,1507916235,4530,4510,4560,4485,92118
20241106,090000,1091756430,4515,4660,4660,4485,160847