stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,211800,184053840740,5920,5920,5920,5920,123920
20241107,211700,184053840740,5920,5920,5920,5920,0
20241107,211600,184053840740,5920,5920,5920,5920,0
20241107,211500,184053840740,5920,5920,5920,5920,0
20241107,211400,184053840740,5920,5920,5920,5920,0
20241107,211300,184053840740,5920,5920,5920,5920,0
20241107,211200,184053840740,5920,5920,5920,5920,0
20241107,211100,184053840740,5920,5920,5920,5920,0
20241107,211000,184053840740,5920,5920,5920,5920,0
20241107,210900,184053840740,5920,5920,5920,5920,0
20241107,210800,184053840740,5920,5920,5920,5920,0
20241107,210700,184053840740,5920,5920,5920,5920,0
20241107,210600,184053840740,5920,5920,5920,5920,0
20241107,210500,184053840740,5920,5920,5920,5920,0
20241107,210400,184053840740,5920,5920,5920,5920,0
20241107,210300,184053840740,5920,5920,5920,5920,0
20241107,210200,184053840740,5920,5920,5920,5920,0
20241107,210100,184053840740,5920,5920,5920,5920,0
20241107,210000,184053840740,5920,5920,5920,5920,0
20241107,205900,184053840740,5920,5920,5920,5920,0
20241107,205800,184053840740,5920,5920,5920,5920,0
20241107,205700,184053840740,5920,5920,5920,5920,0
20241107,205600,184053840740,5920,5920,5920,5920,0
20241107,205500,184053840740,5920,5920,5920,5920,0
20241107,205400,184053840740,5920,5920,5920,5920,0
20241107,205300,184053840740,5920,5920,5920,5920,0
20241107,205200,184053840740,5920,5920,5920,5920,0
20241107,205100,184053840740,5920,5920,5920,5920,0
20241107,205000,184053840740,5920,5920,5920,5920,0
20241107,204900,184053840740,5920,5920,5920,5920,0
20241107,204800,184053840740,5920,5920,5920,5920,123920
20241107,204700,184053840740,5920,5920,5920,5920,0
20241107,204600,184053840740,5920,5920,5920,5920,0
20241107,204500,184053840740,5920,5920,5920,5920,0
20241107,204400,184053840740,5920,5920,5920,5920,0
20241107,204300,184053840740,5920,5920,5920,5920,0
20241107,204200,184053840740,5920,5920,5920,5920,0
20241107,204100,184053840740,5920,5920,5920,5920,0
20241107,204000,184053840740,5920,5920,5920,5920,0
20241107,203900,184053840740,5920,5920,5920,5920,0
20241107,203800,184053840740,5920,5920,5920,5920,0
20241107,203700,184053840740,5920,5920,5920,5920,0
20241107,203600,184053840740,5920,5920,5920,5920,0
20241107,203500,184053840740,5920,5920,5920,5920,0
20241107,203400,184053840740,5920,5920,5920,5920,0
20241107,203300,184053840740,5920,5920,5920,5920,0
20241107,203200,184053840740,5920,5920,5920,5920,0
20241107,203100,184053840740,5920,5920,5920,5920,0
20241107,203000,184053840740,5920,5920,5920,5920,0
20241107,202900,184053840740,5920,5920,5920,5920,0
20241107,202800,184053840740,5920,5920,5920,5920,0
20241107,202700,184053840740,5920,5920,5920,5920,0
20241107,202600,184053840740,5920,5920,5920,5920,0
20241107,202500,184053840740,5920,5920,5920,5920,0
20241107,202400,184053840740,5920,5920,5920,5920,0
20241107,202300,184053840740,5920,5920,5920,5920,0
20241107,202200,184053840740,5920,5920,5920,5920,0
20241107,202100,184053840740,5920,5920,5920,5920,0
20241107,202000,184053840740,5920,5920,5920,5920,0
20241107,201900,184053840740,5920,5920,5920,5920,0
20241107,201800,184053840740,5920,5920,5920,5920,123920
20241107,201700,184053840740,5920,5920,5920,5920,0
20241107,201600,184053840740,5920,5920,5920,5920,0
20241107,201500,184053840740,5920,5920,5920,5920,0
20241107,201400,184053840740,5920,5920,5920,5920,0
20241107,201300,184053840740,5920,5920,5920,5920,0
20241107,201200,184053840740,5920,5920,5920,5920,0
20241107,201100,184053840740,5920,5920,5920,5920,0
20241107,201000,184053840740,5920,5920,5920,5920,0
20241107,200900,184053840740,5920,5920,5920,5920,0
20241107,200800,184053840740,5920,5920,5920,5920,0
20241107,200700,184053840740,5920,5920,5920,5920,0
20241107,200600,184053840740,5920,5920,5920,5920,0
20241107,200500,184053840740,5920,5920,5920,5920,0
20241107,200400,184053840740,5920,5920,5920,5920,0
20241107,200300,184053840740,5920,5920,5920,5920,0
20241107,200200,184053840740,5920,5920,5920,5920,0
20241107,200100,184053840740,5920,5920,5920,5920,0
20241107,200000,184053840740,5920,5920,5920,5920,0
20241107,195900,184053840740,5920,5920,5920,5920,0
20241107,195800,184053840740,5920,5920,5920,5920,0
20241107,195700,184053840740,5920,5920,5920,5920,0
20241107,195600,184053840740,5920,5920,5920,5920,0
20241107,195500,184053840740,5920,5920,5920,5920,0
20241107,195400,184053840740,5920,5920,5920,5920,0
20241107,195300,184053840740,5920,5920,5920,5920,0
20241107,195200,184053840740,5920,5920,5920,5920,0
20241107,195100,184053840740,5920,5920,5920,5920,0
20241107,195000,184053840740,5920,5920,5920,5920,0
20241107,194900,184053840740,5920,5920,5920,5920,0
20241107,194800,184053840740,5920,5920,5920,5920,123920
20241107,194700,184053840740,5920,5920,5920,5920,0
20241107,194600,184053840740,5920,5920,5920,5920,0
20241107,194500,184053840740,5920,5920,5920,5920,0
20241107,194400,184053840740,5920,5920,5920,5920,0
20241107,194300,184053840740,5920,5920,5920,5920,0
20241107,194200,184053840740,5920,5920,5920,5920,0
20241107,194100,184053840740,5920,5920,5920,5920,0
20241107,194000,184053840740,5920,5920,5920,5920,0
20241107,193900,184053840740,5920,5920,5920,5920,0
20241107,193800,184053840740,5920,5920,5920,5920,0
20241107,193700,184053840740,5920,5920,5920,5920,0
20241107,193600,184053840740,5920,5920,5920,5920,0
20241107,193500,184053840740,5920,5920,5920,5920,0
20241107,193400,184053840740,5920,5920,5920,5920,0
20241107,193300,184053840740,5920,5920,5920,5920,0
20241107,193200,184053840740,5920,5920,5920,5920,0
20241107,193100,184053840740,5920,5920,5920,5920,0
20241107,193000,184053840740,5920,5920,5920,5920,0
20241107,192900,184053840740,5920,5920,5920,5920,0
20241107,192800,184053840740,5920,5920,5920,5920,0
20241107,192700,184053840740,5920,5920,5920,5920,0
20241107,192600,184053840740,5920,5920,5920,5920,0
20241107,192500,184053840740,5920,5920,5920,5920,0
20241107,192400,184053840740,5920,5920,5920,5920,0
20241107,192300,184053840740,5920,5920,5920,5920,0
20241107,192200,184053840740,5920,5920,5920,5920,0
20241107,192100,184053840740,5920,5920,5920,5920,0
20241107,192000,184053840740,5920,5920,5920,5920,0
20241107,191900,184053840740,5920,5920,5920,5920,0
20241107,191800,184053840740,5920,5920,5920,5920,123920
20241107,191700,184053840740,5920,5920,5920,5920,0
20241107,191600,184053840740,5920,5920,5920,5920,0
20241107,191500,184053840740,5920,5920,5920,5920,0
20241107,191400,184053840740,5920,5920,5920,5920,0
20241107,191300,184053840740,5920,5920,5920,5920,0
20241107,191200,184053840740,5920,5920,5920,5920,0
20241107,191100,184053840740,5920,5920,5920,5920,0
20241107,191000,184053840740,5920,5920,5920,5920,0
20241107,190900,184053840740,5920,5920,5920,5920,0
20241107,190800,184053840740,5920,5920,5920,5920,0
20241107,190700,184053840740,5920,5920,5920,5920,0
20241107,190600,184053840740,5920,5920,5920,5920,0
20241107,190500,184053840740,5920,5920,5920,5920,0
20241107,190400,184053840740,5920,5920,5920,5920,0
20241107,190300,184053840740,5920,5920,5920,5920,0
20241107,190200,184053840740,5920,5920,5920,5920,0
20241107,190100,184053840740,5920,5920,5920,5920,0
20241107,190000,184053840740,5920,5920,5920,5920,0
20241107,185900,184053840740,5920,5920,5920,5920,0
20241107,185800,184053840740,5920,5920,5920,5920,0
20241107,185700,184053840740,5920,5920,5920,5920,0
20241107,185600,184053840740,5920,5920,5920,5920,0
20241107,185500,184053840740,5920,5920,5920,5920,0
20241107,185400,184053840740,5920,5920,5920,5920,0
20241107,185300,184053840740,5920,5920,5920,5920,0
20241107,185200,184053840740,5920,5920,5920,5920,0
20241107,185100,184053840740,5920,5920,5920,5920,0
20241107,185000,184053840740,5920,5920,5920,5920,0
20241107,184900,184053840740,5920,5920,5920,5920,0
20241107,184800,184053840740,5920,5920,5920,5920,123920
20241107,184700,184053840740,5920,5920,5920,5920,0
20241107,184600,184053840740,5920,5920,5920,5920,0
20241107,184500,184053840740,5920,5920,5920,5920,0
20241107,184400,184053840740,5920,5920,5920,5920,0
20241107,184300,184053840740,5920,5920,5920,5920,0
20241107,184200,184053840740,5920,5920,5920,5920,0
20241107,184100,184053840740,5920,5920,5920,5920,0
20241107,184000,184053840740,5920,5920,5920,5920,0
20241107,183900,184053840740,5920,5920,5920,5920,0
20241107,183800,184053840740,5920,5920,5920,5920,0
20241107,183700,184053840740,5920,5920,5920,5920,0
20241107,183600,184053840740,5920,5920,5920,5920,0
20241107,183500,184053840740,5920,5920,5920,5920,0
20241107,183400,184053840740,5920,5920,5920,5920,0
20241107,183300,184053840740,5920,5920,5920,5920,0
20241107,183200,184053840740,5920,5920,5920,5920,0
20241107,183100,184053840740,5920,5920,5920,5920,0
20241107,183000,184053840740,5920,5920,5920,5920,0
20241107,182900,184053840740,5920,5920,5920,5920,0
20241107,182800,184053840740,5920,5920,5920,5920,0
20241107,182700,184053840740,5920,5920,5920,5920,0
20241107,182600,184053840740,5920,5920,5920,5920,0
20241107,182500,184053840740,5920,5920,5920,5920,0
20241107,182400,184053840740,5920,5920,5920,5920,0
20241107,182300,184053840740,5920,5920,5920,5920,0
20241107,182200,184053840740,5920,5920,5920,5920,0
20241107,182100,184053840740,5920,5920,5920,5920,0
20241107,182000,184053840740,5920,5920,5920,5920,0
20241107,181900,184053840740,5920,5920,5920,5920,0
20241107,181800,184053840740,5920,5920,5920,5920,123920
20241107,181700,184053840740,5920,5920,5920,5920,0
20241107,181600,184053840740,5920,5920,5920,5920,0
20241107,181500,184053840740,5920,5920,5920,5920,0
20241107,181400,184053840740,5920,5920,5920,5920,0
20241107,181300,184053840740,5920,5920,5920,5920,0
20241107,181200,184053840740,5920,5920,5920,5920,0
20241107,181100,184053840740,5920,5920,5920,5920,0
20241107,181000,184053840740,5920,5920,5920,5920,0
20241107,180900,184053840740,5920,5920,5920,5920,0
20241107,180800,184053840740,5920,5920,5920,5920,0
20241107,180700,184053840740,5920,5920,5920,5920,0
20241107,180600,184053840740,5920,5920,5920,5920,0
20241107,180500,184053840740,5920,5920,5920,5920,0
20241107,180400,184053840740,5920,5920,5920,5920,0
20241107,180300,184053840740,5920,5920,5920,5920,0
20241107,180200,184053840740,5920,5920,5920,5920,0
20241107,180100,184053840740,5920,5920,5920,5920,0
20241107,180000,184053840740,5920,5920,5920,5920,0
20241107,175900,184053840740,5920,5920,5920,5920,0
20241107,175800,184053840740,5920,5920,5920,5920,0
20241107,175700,184053840740,5920,5920,5920,5920,0
20241107,175600,184053840740,5920,5920,5920,5920,0
20241107,175500,184053840740,5920,5920,5920,5920,0
20241107,175400,184053840740,5920,5920,5920,5920,0
20241107,175300,184053840740,5920,5920,5920,5920,0
20241107,175200,184053840740,5920,5920,5920,5920,0
20241107,175100,184053840740,5920,5920,5920,5920,0
20241107,175000,184053840740,5920,5920,5920,5920,0
20241107,174900,184053840740,5920,5920,5920,5920,0
20241107,174800,184053840740,5920,5920,5920,5920,123920
20241107,174700,184053840740,5920,5920,5920,5920,0
20241107,174600,184053840740,5920,5920,5920,5920,0
20241107,174500,184053840740,5920,5920,5920,5920,0
20241107,174400,184053840740,5920,5920,5920,5920,0
20241107,174300,184053840740,5920,5920,5920,5920,0
20241107,174200,184053840740,5920,5920,5920,5920,0
20241107,174100,184053840740,5920,5920,5920,5920,0
20241107,174000,184053840740,5920,5920,5920,5920,0
20241107,173900,184053840740,5920,5920,5920,5920,0
20241107,173800,184053840740,5920,5920,5920,5920,0
20241107,173700,184053840740,5920,5920,5920,5920,0
20241107,173600,184053840740,5920,5920,5920,5920,0
20241107,173500,184053840740,5920,5920,5920,5920,0
20241107,173400,184053840740,5920,5920,5920,5920,0
20241107,173300,184053840740,5920,5920,5920,5920,0
20241107,173200,184053840740,5920,5920,5920,5920,0
20241107,173100,184053840740,5920,5920,5920,5920,0
20241107,173000,184053840740,5920,5920,5920,5920,0
20241107,172900,184053840740,5920,5920,5920,5920,0
20241107,172800,184053840740,5920,5920,5920,5920,0
20241107,172700,184053840740,5920,5920,5920,5920,0
20241107,172600,184053840740,5920,5920,5920,5920,0
20241107,172500,184053840740,5920,5920,5920,5920,0
20241107,172400,184053840740,5920,5920,5920,5920,0
20241107,172300,184053840740,5920,5920,5920,5920,0
20241107,172200,184053840740,5920,5920,5920,5920,0
20241107,172100,184053840740,5920,5920,5920,5920,0
20241107,172000,184053840740,5920,5920,5920,5920,0
20241107,171900,184053840740,5920,5920,5920,5920,0
20241107,171800,184053840740,5920,5920,5920,5920,123920
20241107,171700,184053840740,5920,5920,5920,5920,0
20241107,171600,184053840740,5920,5920,5920,5920,0
20241107,171500,184053840740,5920,5920,5920,5920,0
20241107,171400,184053840740,5920,5920,5920,5920,0
20241107,171300,184053840740,5920,5920,5920,5920,0
20241107,171200,184053840740,5920,5920,5920,5920,0
20241107,171100,184053840740,5920,5920,5920,5920,0
20241107,171000,184053840740,5920,5920,5920,5920,0
20241107,170900,184053840740,5920,5920,5920,5920,0
20241107,170800,184053840740,5920,5920,5920,5920,0
20241107,170700,184053840740,5920,5920,5920,5920,0
20241107,170600,184053840740,5920,5920,5920,5920,0
20241107,170500,184053840740,5920,5920,5920,5920,0
20241107,170400,184053840740,5920,5920,5920,5920,0
20241107,170300,184053840740,5920,5920,5920,5920,0
20241107,170200,184053840740,5920,5920,5920,5920,0
20241107,170100,184053840740,5920,5920,5920,5920,0
20241107,170000,184053840740,5920,5920,5920,5920,0
20241107,165900,184053840740,5920,5920,5920,5920,0
20241107,165800,184053840740,5920,5920,5920,5920,0
20241107,165700,184053840740,5920,5920,5920,5920,0
20241107,165600,184053840740,5920,5920,5920,5920,0
20241107,165500,184053840740,5920,5920,5920,5920,0
20241107,165400,184053840740,5920,5920,5920,5920,0
20241107,165300,184053840740,5920,5920,5920,5920,0
20241107,165200,184053840740,5920,5920,5920,5920,0
20241107,165100,184053840740,5920,5920,5920,5920,0
20241107,165000,184053840740,5920,5920,5920,5920,0
20241107,164900,184053840740,5920,5920,5920,5920,0
20241107,164800,184053840740,5920,5920,5920,5920,123920
20241107,164700,184053840740,5920,5920,5920,5920,0
20241107,164600,184053840740,5920,5920,5920,5920,0
20241107,164500,184053840740,5920,5920,5920,5920,0
20241107,164400,184053840740,5920,5920,5920,5920,0
20241107,164300,184053840740,5920,5920,5920,5920,0
20241107,164200,184053840740,5920,5920,5920,5920,0
20241107,164100,184053840740,5920,5920,5920,5920,0
20241107,164000,184053840740,5920,5920,5920,5920,0
20241107,163900,184053840740,5920,5920,5920,5920,0
20241107,163800,184053840740,5920,5920,5920,5920,0
20241107,163700,184053840740,5920,5920,5920,5920,0
20241107,163600,184053840740,5920,5920,5920,5920,0
20241107,163500,184053840740,5920,5920,5920,5920,0
20241107,163400,184053840740,5920,5920,5920,5920,0
20241107,163300,184053840740,5920,5920,5920,5920,0
20241107,163200,184053840740,5920,5920,5920,5920,0
20241107,163100,184053840740,5920,5920,5920,5920,0
20241107,163000,184053840740,5920,5920,5920,5920,0
20241107,162900,184053840740,5920,5920,5920,5920,0
20241107,162800,184053840740,5920,5920,5920,5920,0
20241107,162700,184053840740,5920,5920,5920,5920,0
20241107,162600,184053840740,5920,5920,5920,5920,0
20241107,162500,184053840740,5920,5920,5920,5920,0
20241107,162400,184053840740,5920,5920,5920,5920,0
20241107,162300,184053840740,5920,5920,5920,5920,0
20241107,162200,184053840740,5920,5920,5920,5920,0
20241107,162100,184053840740,5920,5920,5920,5920,0
20241107,162000,184053840740,5920,5920,5920,5920,0
20241107,161900,184053840740,5920,5920,5920,5920,0
20241107,161800,184053840740,5920,5920,5920,5920,123920
20241107,161700,184053840740,5920,5920,5920,5920,0
20241107,161600,184053840740,5920,5920,5920,5920,0
20241107,161500,184053840740,5920,5920,5920,5920,0
20241107,161400,184053840740,5920,5920,5920,5920,0
20241107,161300,184053840740,5920,5920,5920,5920,0
20241107,161200,184053840740,5920,5920,5920,5920,0
20241107,161100,184053840740,5920,5920,5920,5920,0
20241107,161000,184053840740,5920,5920,5920,5920,0
20241107,160900,184053840740,5920,5920,5920,5920,0
20241107,160800,184053840740,5920,5920,5920,5920,0
20241107,160700,184053840740,5920,5920,5920,5920,0
20241107,160600,184053840740,5920,5920,5920,5920,0
20241107,160500,184053840740,5920,5920,5920,5920,0
20241107,160400,184053840740,5920,5920,5920,5920,0
20241107,160300,184053840740,5920,5920,5920,5920,0
20241107,160200,184053840740,5920,5920,5920,5920,0
20241107,160100,184053840740,5920,5920,5920,5920,0
20241107,160000,184053840740,5920,5920,5920,5920,0
20241107,155900,184053840740,5920,5920,5920,5920,0
20241107,155800,184053840740,5920,5920,5920,5920,0
20241107,155700,184053840740,5920,5920,5920,5920,0
20241107,155600,184053840740,5920,5920,5920,5920,0
20241107,155500,184053840740,5920,5920,5920,5920,0
20241107,155400,184053840740,5920,5920,5920,5920,0
20241107,155300,184053840740,5920,5920,5920,5920,0
20241107,155200,184053840740,5920,5920,5920,5920,0
20241107,155100,184053840740,5920,5920,5920,5920,0
20241107,155000,184053840740,5920,5920,5920,5920,0
20241107,154900,184053840740,5920,5920,5920,5920,0
20241107,154800,184053840740,5920,5920,5920,5920,123920
20241107,154700,184053840740,5920,5920,5920,5920,0
20241107,154600,184053840740,5920,5920,5920,5920,0
20241107,154500,184053840740,5920,5920,5920,5920,0
20241107,154400,184053840740,5920,5920,5920,5920,0
20241107,154300,184053840740,5920,5920,5920,5920,0
20241107,154200,184053840740,5920,5920,5920,5920,0
20241107,154100,184053840740,5920,5920,5920,5920,0
20241107,154000,184053840740,5920,5920,5920,5920,0
20241107,153900,184053840740,5920,5920,5920,5920,0
20241107,153800,184053840740,5920,5920,5920,5920,0
20241107,153700,184053840740,5920,5920,5920,5920,0
20241107,153600,184053840740,5920,5920,5920,5920,0
20241107,153500,184053840740,5920,5920,5920,5920,0
20241107,153400,184053840740,5920,5920,5920,5920,0
20241107,153300,184053840740,5920,5920,5920,5920,0
20241107,153200,184053840740,5920,5920,5920,5920,0
20241107,153100,184053840740,5920,5920,5920,5920,0
20241107,153000,184053840740,5920,5920,5920,5920,123920
20241107,152900,183320234340,5940,5940,5940,5940,0
20241107,152800,183320234340,5940,5940,5940,5940,0
20241107,152700,183320234340,5940,5940,5940,5940,0
20241107,152600,183320234340,5940,5940,5940,5940,0
20241107,152500,183320234340,5940,5940,5940,5940,0
20241107,152400,183320234340,5940,5940,5940,5940,0
20241107,152300,183320234340,5940,5940,5940,5940,0
20241107,152200,183320234340,5940,5940,5940,5940,0
20241107,152100,183320234340,5940,5940,5940,5940,0
20241107,152000,183320234340,5940,5940,5940,5940,0
20241107,151900,183320234340,5940,5940,5950,5920,53887
20241107,151800,183000444950,5940,5950,5960,5930,23591
20241107,151700,182860196650,5960,5990,5990,5950,25578
20241107,151600,182707313360,6000,5950,6000,5950,40457
20241107,151500,182465671140,5960,5960,5970,5950,21215
20241107,151400,182339266110,5960,5950,5970,5950,23322
20241107,151300,182200343210,5950,5960,5970,5950,18983
20241107,151200,182087193080,5960,5930,5970,5930,24519
20241107,151100,181941577810,5930,5930,5940,5910,47484
20241107,151000,181660263880,5940,5960,5960,5930,29173
20241107,150900,181486835980,5950,5970,5970,5950,15476
20241107,150800,181394632120,5960,5960,5980,5960,8898
20241107,150700,181341521980,5970,5960,5970,5950,14018
20241107,150600,181257976630,5960,5950,5960,5940,23469
20241107,150500,181118338650,5950,5960,5980,5950,14729
20241107,150400,181030499980,5960,5970,5980,5960,9728
20241107,150300,180972476030,5970,6000,6010,5970,30417
20241107,150200,180790327430,6000,5990,6030,5980,26915
20241107,150100,180628593700,5990,5940,6010,5940,28621
20241107,150000,180457237850,5950,5950,5960,5940,6732
20241107,145900,180417206030,5950,5930,5970,5930,6940
20241107,145800,180375951960,5940,5970,5970,5930,10020
20241107,145700,180316324100,5970,5970,5990,5960,31302
20241107,145600,180129143890,5960,5930,5970,5910,24522
20241107,145500,179983648670,5930,5940,5940,5920,8276
20241107,145400,179934596700,5930,5940,5950,5930,17084
20241107,145300,179833163710,5930,5930,5950,5930,9257
20241107,145200,179778214040,5930,5940,5950,5930,7482
20241107,145100,179733797120,5940,5950,5960,5940,6995
20241107,145000,179692178980,5960,5950,5970,5950,7646
20241107,144900,179646641390,5950,5950,5960,5950,8302
20241107,144800,179597212370,5950,5940,5970,5940,11774
20241107,144700,179527051880,5940,5940,5950,5940,3927
20241107,144600,179503706800,5950,5950,5950,5940,2789
20241107,144500,179487130960,5950,5940,5960,5940,6340
20241107,144400,179449418380,5940,5930,5950,5920,7042
20241107,144300,179407623820,5930,5920,5930,5910,25459
20241107,144200,179256867200,5920,5920,5930,5910,10473
20241107,144100,179194915800,5920,5930,5940,5920,2377
20241107,144000,179180822710,5930,5930,5940,5920,11823
20241107,143900,179110777380,5930,5920,5940,5910,20811
20241107,143800,178987642720,5920,5920,5940,5920,12046
20241107,143700,178916275970,5930,5950,5950,5920,13024
20241107,143600,178839031940,5950,5950,5960,5940,6435
20241107,143500,178800771390,5950,5960,5960,5940,4990
20241107,143400,178771083790,5960,5950,5960,5940,5725
20241107,143300,178737011390,5960,5940,5960,5940,4452
20241107,143200,178710520550,5940,5960,5970,5940,3217
20241107,143100,178691367840,5970,5950,5970,5940,6282
20241107,143000,178653983680,5950,5970,5970,5950,6031
20241107,142900,178618068220,5970,5980,5990,5970,8346
20241107,142800,178568187700,5990,5970,5990,5960,10210
20241107,142700,178507197910,5970,5960,5970,5950,4899
20241107,142600,178477997530,5960,5960,5980,5960,7831
20241107,142500,178431260450,5950,5910,5960,5910,9508
20241107,142400,178374803020,5930,5950,5960,5900,49925
20241107,142300,178079308420,5950,5950,5960,5940,6033
20241107,142200,178043435890,5950,5980,5980,5950,4260
20241107,142100,178018032540,5980,5980,5980,5960,2860
20241107,142000,178000935730,5950,5950,5980,5940,7289
20241107,141900,177957481220,5950,5940,5960,5930,11831
20241107,141800,177887205150,5940,5940,5960,5930,9747
20241107,141700,177829352610,5940,5970,5970,5940,32327
20241107,141600,177636824230,5970,5970,5990,5970,1688
20241107,141500,177626734330,5970,5990,5990,5970,4044
20241107,141400,177602538630,5990,5990,6000,5980,1947
20241107,141300,177590876870,6000,5980,6000,5970,7635
20241107,141200,177545202650,5980,6000,6000,5980,3313
20241107,141100,177525356920,6000,5970,6010,5970,6559
20241107,141000,177486022300,5970,5980,5990,5970,4670
20241107,140900,177458097770,5980,5990,6010,5980,6797
20241107,140800,177417370180,6010,5980,6010,5980,7759
20241107,140700,177370876570,5980,5980,5990,5970,5268
20241107,140600,177339387770,5980,5990,5990,5970,3573
20241107,140500,177318020830,5980,5970,5990,5960,9013
20241107,140400,177264158450,5970,5990,5990,5970,5905
20241107,140300,177228865680,5990,5990,6000,5980,3662
20241107,140200,177206949220,5990,5990,5990,5970,7660
20241107,140100,177161128730,5990,5970,5990,5950,14841
20241107,140000,177072639600,5970,5960,5970,5950,13942
20241107,135900,176989599650,5960,5970,5980,5960,15961
20241107,135800,176894422900,5970,5960,5980,5960,10384
20241107,135700,176832435490,5960,5980,5990,5960,19949
20241107,135600,176713286880,5980,5990,6000,5980,9952
20241107,135500,176653735450,5990,6000,6010,5990,6385
20241107,135400,176615431930,5990,5990,6010,5980,2928
20241107,135300,176597873270,5990,6000,6020,5990,15136
20241107,135200,176507119260,6000,6010,6010,6000,3402
20241107,135100,176486690670,6010,6030,6030,6010,2730
20241107,135000,176470268830,6020,5990,6020,5980,12899
20241107,134900,176392912180,5990,6000,6000,5990,4585
20241107,134800,176365440310,6000,6010,6010,5990,13707
20241107,134700,176283260760,6010,6020,6030,6010,5252
20241107,134600,176251655460,6020,6000,6020,6000,4764
20241107,134500,176223044600,6000,6000,6010,6000,11200
20241107,134400,176155818630,6010,6010,6010,6000,7476
20241107,134300,176110937520,6010,6030,6030,6010,4714
20241107,134200,176082591820,6020,6020,6030,6020,3612
20241107,134100,176060847420,6020,6050,6050,6020,4024
20241107,134000,176036553170,6050,6030,6050,6030,12501
20241107,133900,175961068830,6020,6010,6030,6010,4338
20241107,133800,175934952320,6000,6010,6020,6000,8373
20241107,133700,175884619240,6010,6000,6010,5990,4346
20241107,133600,175858563620,6000,6000,6010,5990,10836
20241107,133500,175793600780,6000,6020,6020,6000,4877
20241107,133400,175764294730,6010,6010,6020,6010,4522
20241107,133300,175737116220,6010,6030,6030,6000,21871
20241107,133200,175605575660,6030,6050,6060,6030,8634
20241107,133100,175553405680,6060,6040,6060,6040,18397
20241107,133000,175442091960,6030,6050,6060,6030,10770
20241107,132900,175377014070,6050,6060,6070,6030,34126
20241107,132800,175170576740,6060,6030,6070,6030,25940
20241107,132700,175013460020,6030,6050,6080,6030,43510
20241107,132600,174750096230,6050,6040,6090,6030,58837
20241107,132500,174393786430,6070,6000,6090,5990,63414
20241107,132400,174010056080,6000,6010,6020,5990,10293
20241107,132300,173948257790,6010,6030,6030,6000,8123
20241107,132200,173899373000,6030,5990,6040,5990,13072
20241107,132100,173820660680,5990,5980,6010,5980,7162
20241107,132000,173777782290,5980,6010,6010,5980,22541
20241107,131900,173642604290,6000,6040,6040,6000,21470
20241107,131800,173513458400,6040,6050,6060,6030,47908
20241107,131700,173224062370,6050,6030,6060,6030,29602
20241107,131600,173045145770,6040,6010,6040,6000,14709
20241107,131500,172956746180,6010,6010,6020,6000,30881
20241107,131400,172771167860,6020,6040,6050,6010,38976
20241107,131300,172536279480,6040,6030,6050,6030,17066
20241107,131200,172433158030,6030,6030,6050,6030,40815
20241107,131100,172186695600,6050,6010,6060,6000,79542
20241107,131000,171706571340,6010,5990,6030,5980,38458
20241107,130900,171475369530,5990,5960,6000,5960,12492
20241107,130800,171400625450,5960,5990,6000,5960,23209
20241107,130700,171262002470,5990,5990,6000,5970,9297
20241107,130600,171206347050,5990,5950,5990,5950,12325
20241107,130500,171132705660,5950,5950,5970,5940,4034
20241107,130400,171108680150,5940,5960,5970,5940,12018
20241107,130300,171037103960,5960,5990,6010,5960,44855
20241107,130200,170768489210,5980,5960,5980,5950,44101
20241107,130100,170505206430,5950,5930,5970,5930,17176
20241107,130000,170403024570,5930,5930,5940,5920,3595
20241107,125900,170381705560,5930,5920,5930,5900,5872
20241107,125800,170347000830,5930,5910,5930,5910,6795
20241107,125700,170306805380,5910,5910,5920,5910,5804
20241107,125600,170272502210,5910,5910,5920,5910,4122
20241107,125500,170248112980,5910,5920,5940,5910,15097
20241107,125400,170158609380,5920,5920,5930,5910,13520
20241107,125300,170078503960,5920,5890,5930,5890,25618
20241107,125200,169926942120,5890,5900,5910,5880,12090
20241107,125100,169855677240,5890,5890,5910,5880,17603
20241107,125000,169751897580,5890,5870,5900,5870,17034
20241107,124900,169651677450,5880,5880,5890,5870,10627
20241107,124800,169589193510,5880,5880,5890,5860,32609
20241107,124700,169397736840,5880,5910,5910,5860,35354
20241107,124600,169190298480,5910,5920,5930,5900,12854
20241107,124500,169114256310,5920,5930,5940,5910,11220
20241107,124400,169047799320,5920,5920,5930,5910,20796
20241107,124300,168924755640,5920,5890,5920,5870,39400
20241107,124200,168692733470,5870,5900,5900,5870,50830
20241107,124100,168393874350,5900,5900,5900,5880,22651
20241107,124000,168260465470,5900,5930,5930,5870,108191
20241107,123900,167622586550,5930,5910,5940,5910,37984
20241107,123800,167397674510,5930,5920,5950,5910,25339
20241107,123700,167247736210,5920,5950,5970,5920,38094
20241107,123600,167021814290,5950,5950,5960,5920,27474
20241107,123500,166858717820,5950,5970,5980,5950,19516
20241107,123400,166742323810,5980,5940,5980,5930,19136
20241107,123300,166628473590,5930,5950,5960,5930,9378
20241107,123200,166572779060,5960,5950,5970,5950,5185
20241107,123100,166541908910,5950,5960,5970,5950,6518
20241107,123000,166503096090,5950,5970,5980,5950,6349
20241107,122900,166465234150,5970,5950,5970,5950,8469
20241107,122800,166414733290,5950,5930,5960,5920,20272
20241107,122700,166294434610,5930,5930,5940,5920,12519
20241107,122600,166220268320,5930,5970,5980,5920,35470
20241107,122500,166009558430,5980,5970,5980,5960,12593
20241107,122400,165934403600,5980,5930,5980,5930,10618
20241107,122300,165871174030,5930,5920,5950,5910,18986
20241107,122200,165758631690,5940,5940,5950,5910,47488
20241107,122100,165477320490,5940,5970,5980,5940,14185
20241107,122000,165392833670,5970,5960,5980,5950,8056
20241107,121900,165344784810,5960,5950,5990,5950,9252
20241107,121800,165289649160,5970,5990,6000,5950,25114
20241107,121700,165139696590,5990,5990,6010,5980,9637
20241107,121600,165081964850,5990,5990,6000,5980,7869
20241107,121500,165034843960,5990,6000,6000,5990,5115
20241107,121400,165004166150,6000,5990,6010,5990,10543
20241107,121300,164940978610,6000,6000,6010,5990,16247
20241107,121200,164843529640,6000,6040,6050,6000,29065
20241107,121100,164668438260,6030,5990,6040,5990,18144
20241107,121000,164559192640,5990,6010,6020,5990,26562
20241107,120900,164399715940,6010,6000,6030,6000,29107
20241107,120800,164224525330,6010,5970,6010,5970,10891
20241107,120700,164159253280,5970,5980,5990,5970,5349
20241107,120600,164127268600,5980,5960,5990,5960,3742
20241107,120500,164104915230,5950,5940,5970,5940,3939
20241107,120400,164081478550,5950,5960,5960,5940,14622
20241107,120300,163994489980,5970,5980,5980,5960,14907
20241107,120200,163905464120,5980,5990,6010,5970,22823
20241107,120100,163768738110,5990,6000,6010,5980,11688
20241107,120000,163698707090,6000,5970,6000,5970,14214
20241107,115900,163613590120,5980,5980,5980,5960,5514
20241107,115800,163580673030,5980,5960,5980,5950,14552
20241107,115700,163493928290,5960,5940,5970,5930,11237
20241107,115600,163427069960,5940,5910,5940,5900,50188
20241107,115500,163130526670,5910,5930,5940,5910,15634
20241107,115400,163037980040,5930,5940,5940,5910,15502
20241107,115300,162946146840,5940,5950,5960,5920,6524
20241107,115200,162907458540,5950,5940,5950,5930,9982
20241107,115100,162848166350,5940,5950,5950,5930,10386
20241107,115000,162786505280,5950,5940,5970,5920,9216
20241107,114900,162731661230,5940,5940,5960,5910,36272
20241107,114800,162517004000,5940,5970,5970,5930,16869
20241107,114700,162416636480,5970,5950,5980,5950,23175
20241107,114600,162278309750,5960,5930,5960,5910,50837
20241107,114500,161977104030,5920,5940,5950,5920,26178
20241107,114400,161821810170,5950,5940,5950,5930,29024
20241107,114300,161649448450,5940,5960,5960,5930,39908
20241107,114200,161412236300,5960,5980,5980,5950,15621
20241107,114100,161319086900,5970,6000,6010,5970,19361
20241107,114000,161203169750,6000,6020,6030,6000,22436
20241107,113900,161068253330,6020,5980,6030,5980,57225
20241107,113800,160724487320,6000,5950,6000,5950,23019
20241107,113700,160586827250,5950,5930,5980,5920,28982
20241107,113600,160414509700,5930,5960,5960,5920,65984
20241107,113500,160022804370,5960,5970,5980,5950,21193
20241107,113400,159896465050,5960,5980,5990,5960,20237
20241107,113300,159775626030,5980,5960,5990,5960,18763
20241107,113200,159663596060,5960,6000,6000,5950,31743
20241107,113100,159474267360,6000,5960,6000,5940,63597
20241107,113000,159094952880,5960,5980,5990,5960,27612
20241107,112900,158930013410,5980,5960,6000,5960,17495
20241107,112800,158825389520,5960,6000,6010,5960,37317
20241107,112700,158602195900,6000,6000,6010,5990,22720
20241107,112600,158465869300,6000,5980,6010,5960,53490
20241107,112500,158145583180,5970,6040,6050,5940,172628
20241107,112400,157113853570,6040,6080,6090,6020,39792
20241107,112300,156873149010,6080,6070,6090,6050,44953
20241107,112200,156600200570,6060,6030,6070,6000,51287
20241107,112100,156290405500,6020,6020,6030,5990,136730
20241107,112000,155469144770,6020,6020,6040,6010,79294
20241107,111900,154991540750,6010,6080,6100,6010,170187
20241107,111800,153962770270,6080,6080,6100,6070,41772
20241107,111700,153708601700,6080,6100,6110,6080,39524
20241107,111600,153467967740,6100,6070,6120,6060,79159
20241107,111500,152986544190,6080,6140,6180,6070,162014
20241107,111400,151997333770,6140,6180,6180,6130,48784
20241107,111300,151697591720,6170,6160,6200,6160,22601
20241107,111200,151557966410,6160,6140,6170,6140,23174
20241107,111100,151415427620,6130,6190,6200,6130,61091
20241107,111000,151039445550,6190,6140,6200,6140,30008
20241107,110900,150854317260,6160,6210,6220,6140,67210
20241107,110800,150439826320,6210,6220,6230,6200,20072
20241107,110700,150315167590,6220,6180,6230,6180,42391
20241107,110600,150052102910,6190,6220,6230,6180,53210
20241107,110500,149721549960,6220,6220,6240,6200,89639
20241107,110400,149163829970,6220,6180,6240,6170,85156
20241107,110300,148636046500,6180,6130,6190,6110,145636
20241107,110200,147741018850,6120,6240,6240,6110,267905
20241107,110100,146087476280,6230,6270,6270,6230,41999
20241107,110000,145825103550,6270,6260,6280,6250,26690
20241107,105900,145657935090,6260,6240,6280,6240,25507
20241107,105800,145498221500,6240,6250,6260,6230,29552
20241107,105700,145313721550,6250,6260,6260,6240,34206
20241107,105600,145099931990,6250,6270,6290,6250,47056
20241107,105500,144805081040,6280,6270,6300,6260,96217
20241107,105400,144200335860,6260,6210,6280,6210,91200
20241107,105300,143629715380,6210,6230,6240,6200,130879
20241107,105200,142816598870,6230,6240,6260,6220,86913
20241107,105100,142274368700,6240,6280,6280,6220,233104
20241107,105000,140818135550,6270,6290,6310,6270,110413
20241107,104900,140123892030,6280,6310,6330,6280,153408
20241107,104800,139156650830,6310,6360,6370,6300,298741
20241107,104700,137265397680,6360,6400,6430,6340,418006
20241107,104600,134592837740,6430,6430,6430,6430,0
20241107,104500,134592837740,6430,6430,6430,6430,10963
20241107,104400,134522345650,6430,6340,6430,6340,423414
20241107,104300,131810235990,6350,6380,6390,6330,158645
20241107,104200,130801275540,6390,6350,6390,6300,223120
20241107,104100,129383200320,6350,6330,6360,6320,178518
20241107,104000,128249653110,6330,6280,6340,6280,103662
20241107,103900,127595066840,6290,6320,6340,6280,129975
20241107,103800,126774561870,6330,6350,6380,6320,310683
20241107,103700,124801874810,6350,6230,6350,6210,213468
20241107,103600,123458150550,6230,6210,6230,6170,162525
20241107,103500,122451125160,6210,6300,6310,6150,339043
20241107,103400,120338783710,6300,6310,6350,6290,241905
20241107,103300,118807169550,6300,6300,6330,6270,106433
20241107,103200,118136238900,6300,6320,6320,6260,140329
20241107,103100,117254036330,6310,6310,6330,6250,235723
20241107,103000,115769980370,6310,6380,6380,6300,415571
20241107,102900,113137220840,6370,6250,6380,6240,546940
20241107,102800,109672851770,6260,6280,6290,6240,175865
20241107,102700,108571242510,6270,6250,6290,6220,258579
20241107,102600,106953824300,6270,6190,6280,6160,407387
20241107,102500,104413275920,6180,6150,6220,6140,174980
20241107,102400,103329537660,6150,6150,6150,6120,20072
20241107,102300,103206370890,6150,6110,6180,6100,28149
20241107,102200,103033208450,6110,6120,6160,6110,32148
20241107,102100,102836065270,6120,6190,6190,6070,114377
20241107,102000,102136870890,6190,6180,6190,6130,83502
20241107,101900,101622353820,6180,6120,6220,6110,179882
20241107,101800,100509433680,6120,6120,6140,6100,30568
20241107,101700,100322571110,6120,6160,6170,6110,55126
20241107,101600,99984125960,6160,6150,6170,6130,39335
20241107,101500,99742172270,6140,6120,6160,6110,38854
20241107,101400,99503496290,6130,6150,6150,6100,46620
20241107,101300,99218282800,6160,6160,6190,6150,104870
20241107,101200,98571804320,6170,6130,6180,6100,93660
20241107,101100,97996135360,6120,6130,6160,6110,97147
20241107,101000,97399570790,6110,6090,6130,6080,67881
20241107,100900,96984751640,6090,6050,6100,6040,25845
20241107,100800,96827586570,6040,6060,6070,6030,29887
20241107,100700,96646859860,6060,6060,6090,6040,33030
20241107,100600,96446481470,6060,6080,6090,6050,45090
20241107,100500,96172791040,6080,6030,6080,6020,33323
20241107,100400,95971050860,6030,6040,6050,5980,129489
20241107,100300,95193029980,6040,6090,6090,6020,70246
20241107,100200,94768263450,6080,6080,6150,6060,93243
20241107,100100,94198378980,6090,6070,6120,6050,85539
20241107,100000,93677595410,6060,6030,6090,6020,96543
20241107,095900,93092590990,6020,6050,6080,6000,154088
20241107,095800,92164261570,6050,6080,6090,6030,144991
20241107,095700,91285911250,6080,6110,6130,6060,105146
20241107,095600,90645505810,6110,6180,6210,6110,117887
20241107,095500,89919312740,6170,6110,6200,6090,126357
20241107,095400,89143918850,6100,6160,6160,6060,251331
20241107,095300,87610772380,6160,6140,6170,6120,152940
20241107,095200,86671167600,6140,6230,6230,6130,293782
20241107,095100,84859649650,6220,6200,6260,6180,178617
20241107,095000,83750709330,6200,6230,6290,6190,255508
20241107,094900,82157258900,6230,6260,6340,6170,553280
20241107,094800,78685772890,6280,6110,6330,6070,547665
20241107,094700,75266381980,6100,6250,6320,6060,738594
20241107,094600,70662778600,6250,6160,6300,6160,693615
20241107,094500,66336058490,6180,6060,6190,6020,428493
20241107,094400,63705943490,6050,6060,6060,6030,84755
20241107,094300,63193380000,6060,6040,6060,5990,78180
20241107,094200,62722044100,6040,6070,6070,5990,170734
20241107,094100,61692981180,6060,6050,6070,5970,135242
20241107,094000,60876287180,6050,5950,6060,5930,182536
20241107,093900,59780167410,5960,5970,6010,5960,120784
20241107,093800,59057019730,5970,5930,5990,5920,91117
20241107,093700,58513748910,5940,5920,5950,5910,78084
20241107,093600,58050790310,5910,5900,5950,5880,179246
20241107,093500,56992174080,5900,5970,5980,5900,267627
20241107,093400,55403903500,5980,6180,6200,5860,802712
20241107,093300,50577933980,6190,6170,6340,6170,1027936
20241107,093200,44157838390,6170,6120,6220,6040,920263
20241107,093100,38504364090,6110,6010,6130,5980,454402
20241107,093000,35744720960,6030,5960,6060,5940,345322
20241107,092900,33667539400,5960,5900,5960,5890,100640
20241107,092800,33070474760,5900,5870,5920,5860,74055
20241107,092700,32634888940,5860,5920,5920,5860,71232
20241107,092600,32215928650,5920,5890,5930,5880,53277
20241107,092500,31901746120,5890,5910,5920,5890,28862
20241107,092400,31731405360,5910,5930,5960,5900,45285
20241107,092300,31462837440,5930,5900,5930,5880,81121
20241107,092200,30984769780,5910,5910,5910,5890,80302
20241107,092100,30511267080,5910,5950,5950,5890,125698
20241107,092000,29767723220,5960,6020,6030,5950,156480
20241107,091900,28829908840,6020,5910,6020,5900,209631
20241107,091800,27578080400,5910,5930,5940,5890,183010
20241107,091700,26495761970,5940,5970,5970,5920,70661
20241107,091600,26075865100,5970,5950,5990,5930,59828
20241107,091500,25719115750,5950,5900,5970,5890,53060
20241107,091400,25404082000,5910,5930,5960,5890,92185
20241107,091300,24858402430,5920,5970,5980,5910,72088
20241107,091200,24430097980,5970,5880,5970,5880,97149
20241107,091100,23856032810,5880,5920,5940,5870,156136
20241107,091000,22935138350,5920,5980,6000,5910,147003
20241107,090900,22058246590,5980,5940,6000,5920,141062
20241107,090800,21215828470,5940,5950,5990,5920,165851
20241107,090700,20228134730,5950,5900,5950,5850,191507
20241107,090600,19098916650,5900,6000,6050,5860,463097
20241107,090500,16338011860,6000,5970,6040,5900,273815
20241107,090400,14701088240,5960,5910,6030,5890,410878
20241107,090300,12245026670,5920,5930,5950,5850,242671
20241107,090200,10814749290,5930,5880,5960,5850,292469
20241107,090100,9089212430,5880,5910,5930,5830,465737
20241107,090000,6349311950,5900,5850,5910,5810,1071221