stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,212300,8829884620,3950,3950,3950,3950,34359
20241101,212200,8829884620,3950,3950,3950,3950,0
20241101,212100,8829884620,3950,3950,3950,3950,0
20241101,212000,8829884620,3950,3950,3950,3950,0
20241101,211900,8829884620,3950,3950,3950,3950,0
20241101,211800,8829884620,3950,3950,3950,3950,0
20241101,211700,8829884620,3950,3950,3950,3950,0
20241101,211600,8829884620,3950,3950,3950,3950,0
20241101,211500,8829884620,3950,3950,3950,3950,0
20241101,211400,8829884620,3950,3950,3950,3950,0
20241101,211300,8829884620,3950,3950,3950,3950,0
20241101,211200,8829884620,3950,3950,3950,3950,0
20241101,211100,8829884620,3950,3950,3950,3950,0
20241101,211000,8829884620,3950,3950,3950,3950,0
20241101,210900,8829884620,3950,3950,3950,3950,0
20241101,210800,8829884620,3950,3950,3950,3950,0
20241101,210700,8829884620,3950,3950,3950,3950,0
20241101,210600,8829884620,3950,3950,3950,3950,0
20241101,210500,8829884620,3950,3950,3950,3950,0
20241101,210400,8829884620,3950,3950,3950,3950,0
20241101,210300,8829884620,3950,3950,3950,3950,0
20241101,210200,8829884620,3950,3950,3950,3950,0
20241101,210100,8829884620,3950,3950,3950,3950,0
20241101,210000,8829884620,3950,3950,3950,3950,0
20241101,205900,8829884620,3950,3950,3950,3950,0
20241101,205800,8829884620,3950,3950,3950,3950,0
20241101,205700,8829884620,3950,3950,3950,3950,0
20241101,205600,8829884620,3950,3950,3950,3950,0
20241101,205500,8829884620,3950,3950,3950,3950,0
20241101,205400,8829884620,3950,3950,3950,3950,0
20241101,205300,8829884620,3950,3950,3950,3950,34359
20241101,205200,8829884620,3950,3950,3950,3950,0
20241101,205100,8829884620,3950,3950,3950,3950,0
20241101,205000,8829884620,3950,3950,3950,3950,0
20241101,204900,8829884620,3950,3950,3950,3950,0
20241101,204800,8829884620,3950,3950,3950,3950,0
20241101,204700,8829884620,3950,3950,3950,3950,0
20241101,204600,8829884620,3950,3950,3950,3950,0
20241101,204500,8829884620,3950,3950,3950,3950,0
20241101,204400,8829884620,3950,3950,3950,3950,0
20241101,204300,8829884620,3950,3950,3950,3950,0
20241101,204200,8829884620,3950,3950,3950,3950,0
20241101,204100,8829884620,3950,3950,3950,3950,0
20241101,204000,8829884620,3950,3950,3950,3950,0
20241101,203900,8829884620,3950,3950,3950,3950,0
20241101,203800,8829884620,3950,3950,3950,3950,0
20241101,203700,8829884620,3950,3950,3950,3950,0
20241101,203600,8829884620,3950,3950,3950,3950,0
20241101,203500,8829884620,3950,3950,3950,3950,0
20241101,203400,8829884620,3950,3950,3950,3950,0
20241101,203300,8829884620,3950,3950,3950,3950,0
20241101,203200,8829884620,3950,3950,3950,3950,0
20241101,203100,8829884620,3950,3950,3950,3950,0
20241101,203000,8829884620,3950,3950,3950,3950,0
20241101,202900,8829884620,3950,3950,3950,3950,0
20241101,202800,8829884620,3950,3950,3950,3950,0
20241101,202700,8829884620,3950,3950,3950,3950,0
20241101,202600,8829884620,3950,3950,3950,3950,0
20241101,202500,8829884620,3950,3950,3950,3950,0
20241101,202400,8829884620,3950,3950,3950,3950,0
20241101,202300,8829884620,3950,3950,3950,3950,34359
20241101,202200,8829884620,3950,3950,3950,3950,0
20241101,202100,8829884620,3950,3950,3950,3950,0
20241101,202000,8829884620,3950,3950,3950,3950,0
20241101,201900,8829884620,3950,3950,3950,3950,0
20241101,201800,8829884620,3950,3950,3950,3950,0
20241101,201700,8829884620,3950,3950,3950,3950,0
20241101,201600,8829884620,3950,3950,3950,3950,0
20241101,201500,8829884620,3950,3950,3950,3950,0
20241101,201400,8829884620,3950,3950,3950,3950,0
20241101,201300,8829884620,3950,3950,3950,3950,0
20241101,201200,8829884620,3950,3950,3950,3950,0
20241101,201100,8829884620,3950,3950,3950,3950,0
20241101,201000,8829884620,3950,3950,3950,3950,0
20241101,200900,8829884620,3950,3950,3950,3950,0
20241101,200800,8829884620,3950,3950,3950,3950,0
20241101,200700,8829884620,3950,3950,3950,3950,0
20241101,200600,8829884620,3950,3950,3950,3950,0
20241101,200500,8829884620,3950,3950,3950,3950,0
20241101,200400,8829884620,3950,3950,3950,3950,0
20241101,200300,8829884620,3950,3950,3950,3950,0
20241101,200200,8829884620,3950,3950,3950,3950,0
20241101,200100,8829884620,3950,3950,3950,3950,0
20241101,200000,8829884620,3950,3950,3950,3950,0
20241101,195900,8829884620,3950,3950,3950,3950,0
20241101,195800,8829884620,3950,3950,3950,3950,0
20241101,195700,8829884620,3950,3950,3950,3950,0
20241101,195600,8829884620,3950,3950,3950,3950,0
20241101,195500,8829884620,3950,3950,3950,3950,0
20241101,195400,8829884620,3950,3950,3950,3950,0
20241101,195300,8829884620,3950,3950,3950,3950,34359
20241101,195200,8829884620,3950,3950,3950,3950,0
20241101,195100,8829884620,3950,3950,3950,3950,0
20241101,195000,8829884620,3950,3950,3950,3950,0
20241101,194900,8829884620,3950,3950,3950,3950,0
20241101,194800,8829884620,3950,3950,3950,3950,0
20241101,194700,8829884620,3950,3950,3950,3950,0
20241101,194600,8829884620,3950,3950,3950,3950,0
20241101,194500,8829884620,3950,3950,3950,3950,0
20241101,194400,8829884620,3950,3950,3950,3950,0
20241101,194300,8829884620,3950,3950,3950,3950,0
20241101,194200,8829884620,3950,3950,3950,3950,0
20241101,194100,8829884620,3950,3950,3950,3950,0
20241101,194000,8829884620,3950,3950,3950,3950,0
20241101,193900,8829884620,3950,3950,3950,3950,0
20241101,193800,8829884620,3950,3950,3950,3950,0
20241101,193700,8829884620,3950,3950,3950,3950,0
20241101,193600,8829884620,3950,3950,3950,3950,0
20241101,193500,8829884620,3950,3950,3950,3950,0
20241101,193400,8829884620,3950,3950,3950,3950,0
20241101,193300,8829884620,3950,3950,3950,3950,0
20241101,193200,8829884620,3950,3950,3950,3950,0
20241101,193100,8829884620,3950,3950,3950,3950,0
20241101,193000,8829884620,3950,3950,3950,3950,0
20241101,192900,8829884620,3950,3950,3950,3950,0
20241101,192800,8829884620,3950,3950,3950,3950,0
20241101,192700,8829884620,3950,3950,3950,3950,0
20241101,192600,8829884620,3950,3950,3950,3950,0
20241101,192500,8829884620,3950,3950,3950,3950,0
20241101,192400,8829884620,3950,3950,3950,3950,0
20241101,192300,8829884620,3950,3950,3950,3950,34359
20241101,192200,8829884620,3950,3950,3950,3950,0
20241101,192100,8829884620,3950,3950,3950,3950,0
20241101,192000,8829884620,3950,3950,3950,3950,0
20241101,191900,8829884620,3950,3950,3950,3950,0
20241101,191800,8829884620,3950,3950,3950,3950,0
20241101,191700,8829884620,3950,3950,3950,3950,0
20241101,191600,8829884620,3950,3950,3950,3950,0
20241101,191500,8829884620,3950,3950,3950,3950,0
20241101,191400,8829884620,3950,3950,3950,3950,0
20241101,191300,8829884620,3950,3950,3950,3950,0
20241101,191200,8829884620,3950,3950,3950,3950,0
20241101,191100,8829884620,3950,3950,3950,3950,0
20241101,191000,8829884620,3950,3950,3950,3950,0
20241101,190900,8829884620,3950,3950,3950,3950,0
20241101,190800,8829884620,3950,3950,3950,3950,0
20241101,190700,8829884620,3950,3950,3950,3950,0
20241101,190600,8829884620,3950,3950,3950,3950,0
20241101,190500,8829884620,3950,3950,3950,3950,0
20241101,190400,8829884620,3950,3950,3950,3950,0
20241101,190300,8829884620,3950,3950,3950,3950,0
20241101,190200,8829884620,3950,3950,3950,3950,0
20241101,190100,8829884620,3950,3950,3950,3950,0
20241101,190000,8829884620,3950,3950,3950,3950,0
20241101,185900,8829884620,3950,3950,3950,3950,0
20241101,185800,8829884620,3950,3950,3950,3950,0
20241101,185700,8829884620,3950,3950,3950,3950,0
20241101,185600,8829884620,3950,3950,3950,3950,0
20241101,185500,8829884620,3950,3950,3950,3950,0
20241101,185400,8829884620,3950,3950,3950,3950,0
20241101,185300,8829884620,3950,3950,3950,3950,34359
20241101,185200,8829884620,3950,3950,3950,3950,0
20241101,185100,8829884620,3950,3950,3950,3950,0
20241101,185000,8829884620,3950,3950,3950,3950,0
20241101,184900,8829884620,3950,3950,3950,3950,0
20241101,184800,8829884620,3950,3950,3950,3950,0
20241101,184700,8829884620,3950,3950,3950,3950,0
20241101,184600,8829884620,3950,3950,3950,3950,0
20241101,184500,8829884620,3950,3950,3950,3950,0
20241101,184400,8829884620,3950,3950,3950,3950,0
20241101,184300,8829884620,3950,3950,3950,3950,0
20241101,184200,8829884620,3950,3950,3950,3950,0
20241101,184100,8829884620,3950,3950,3950,3950,0
20241101,184000,8829884620,3950,3950,3950,3950,0
20241101,183900,8829884620,3950,3950,3950,3950,0
20241101,183800,8829884620,3950,3950,3950,3950,0
20241101,183700,8829884620,3950,3950,3950,3950,0
20241101,183600,8829884620,3950,3950,3950,3950,0
20241101,183500,8829884620,3950,3950,3950,3950,0
20241101,183400,8829884620,3950,3950,3950,3950,0
20241101,183300,8829884620,3950,3950,3950,3950,0
20241101,183200,8829884620,3950,3950,3950,3950,0
20241101,183100,8829884620,3950,3950,3950,3950,0
20241101,183000,8829884620,3950,3950,3950,3950,0
20241101,182900,8829884620,3950,3950,3950,3950,0
20241101,182800,8829884620,3950,3950,3950,3950,0
20241101,182700,8829884620,3950,3950,3950,3950,0
20241101,182600,8829884620,3950,3950,3950,3950,0
20241101,182500,8829884620,3950,3950,3950,3950,0
20241101,182400,8829884620,3950,3950,3950,3950,0
20241101,182300,8829884620,3950,3950,3950,3950,34359
20241101,182200,8829884620,3950,3950,3950,3950,0
20241101,182100,8829884620,3950,3950,3950,3950,0
20241101,182000,8829884620,3950,3950,3950,3950,0
20241101,181900,8829884620,3950,3950,3950,3950,0
20241101,181800,8829884620,3950,3950,3950,3950,0
20241101,181700,8829884620,3950,3950,3950,3950,0
20241101,181600,8829884620,3950,3950,3950,3950,0
20241101,181500,8829884620,3950,3950,3950,3950,0
20241101,181400,8829884620,3950,3950,3950,3950,0
20241101,181300,8829884620,3950,3950,3950,3950,0
20241101,181200,8829884620,3950,3950,3950,3950,0
20241101,181100,8829884620,3950,3950,3950,3950,0
20241101,181000,8829884620,3950,3950,3950,3950,0
20241101,180900,8829884620,3950,3950,3950,3950,0
20241101,180800,8829884620,3950,3950,3950,3950,0
20241101,180700,8829884620,3950,3950,3950,3950,0
20241101,180600,8829884620,3950,3950,3950,3950,0
20241101,180500,8829884620,3950,3950,3950,3950,0
20241101,180400,8829884620,3950,3950,3950,3950,0
20241101,180300,8829884620,3950,3950,3950,3950,0
20241101,180200,8829884620,3950,3950,3950,3950,0
20241101,180100,8829884620,3950,3950,3950,3950,0
20241101,180000,8829884620,3950,3950,3950,3950,0
20241101,175900,8829884620,3950,3950,3950,3950,0
20241101,175800,8829884620,3950,3950,3950,3950,0
20241101,175700,8829884620,3950,3950,3950,3950,0
20241101,175600,8829884620,3950,3950,3950,3950,0
20241101,175500,8829884620,3950,3950,3950,3950,0
20241101,175400,8829884620,3950,3950,3950,3950,0
20241101,175300,8829884620,3950,3950,3950,3950,34359
20241101,175200,8829884620,3950,3950,3950,3950,0
20241101,175100,8829884620,3950,3950,3950,3950,0
20241101,175000,8829884620,3950,3950,3950,3950,0
20241101,174900,8829884620,3950,3950,3950,3950,0
20241101,174800,8829884620,3950,3950,3950,3950,0
20241101,174700,8829884620,3950,3950,3950,3950,0
20241101,174600,8829884620,3950,3950,3950,3950,0
20241101,174500,8829884620,3950,3950,3950,3950,0
20241101,174400,8829884620,3950,3950,3950,3950,0
20241101,174300,8829884620,3950,3950,3950,3950,0
20241101,174200,8829884620,3950,3950,3950,3950,0
20241101,174100,8829884620,3950,3950,3950,3950,0
20241101,174000,8829884620,3950,3950,3950,3950,0
20241101,173900,8829884620,3950,3950,3950,3950,0
20241101,173800,8829884620,3950,3950,3950,3950,0
20241101,173700,8829884620,3950,3950,3950,3950,0
20241101,173600,8829884620,3950,3950,3950,3950,0
20241101,173500,8829884620,3950,3950,3950,3950,0
20241101,173400,8829884620,3950,3950,3950,3950,0
20241101,173300,8829884620,3950,3950,3950,3950,0
20241101,173200,8829884620,3950,3950,3950,3950,0
20241101,173100,8829884620,3950,3950,3950,3950,0
20241101,173000,8829884620,3950,3950,3950,3950,0
20241101,172900,8829884620,3950,3950,3950,3950,0
20241101,172800,8829884620,3950,3950,3950,3950,0
20241101,172700,8829884620,3950,3950,3950,3950,0
20241101,172600,8829884620,3950,3950,3950,3950,0
20241101,172500,8829884620,3950,3950,3950,3950,0
20241101,172400,8829884620,3950,3950,3950,3950,0
20241101,172300,8829884620,3950,3950,3950,3950,34359
20241101,172200,8829884620,3950,3950,3950,3950,0
20241101,172100,8829884620,3950,3950,3950,3950,0
20241101,172000,8829884620,3950,3950,3950,3950,0
20241101,171900,8829884620,3950,3950,3950,3950,0
20241101,171800,8829884620,3950,3950,3950,3950,0
20241101,171700,8829884620,3950,3950,3950,3950,0
20241101,171600,8829884620,3950,3950,3950,3950,0
20241101,171500,8829884620,3950,3950,3950,3950,0
20241101,171400,8829884620,3950,3950,3950,3950,0
20241101,171300,8829884620,3950,3950,3950,3950,0
20241101,171200,8829884620,3950,3950,3950,3950,0
20241101,171100,8829884620,3950,3950,3950,3950,0
20241101,171000,8829884620,3950,3950,3950,3950,0
20241101,170900,8829884620,3950,3950,3950,3950,0
20241101,170800,8829884620,3950,3950,3950,3950,0
20241101,170700,8829884620,3950,3950,3950,3950,0
20241101,170600,8829884620,3950,3950,3950,3950,0
20241101,170500,8829884620,3950,3950,3950,3950,0
20241101,170400,8829884620,3950,3950,3950,3950,0
20241101,170300,8829884620,3950,3950,3950,3950,0
20241101,170200,8829884620,3950,3950,3950,3950,0
20241101,170100,8829884620,3950,3950,3950,3950,0
20241101,170000,8829884620,3950,3950,3950,3950,0
20241101,165900,8829884620,3950,3950,3950,3950,0
20241101,165800,8829884620,3950,3950,3950,3950,0
20241101,165700,8829884620,3950,3950,3950,3950,0
20241101,165600,8829884620,3950,3950,3950,3950,0
20241101,165500,8829884620,3950,3950,3950,3950,0
20241101,165400,8829884620,3950,3950,3950,3950,0
20241101,165300,8829884620,3950,3950,3950,3950,34359
20241101,165200,8829884620,3950,3950,3950,3950,0
20241101,165100,8829884620,3950,3950,3950,3950,0
20241101,165000,8829884620,3950,3950,3950,3950,0
20241101,164900,8829884620,3950,3950,3950,3950,0
20241101,164800,8829884620,3950,3950,3950,3950,0
20241101,164700,8829884620,3950,3950,3950,3950,0
20241101,164600,8829884620,3950,3950,3950,3950,0
20241101,164500,8829884620,3950,3950,3950,3950,0
20241101,164400,8829884620,3950,3950,3950,3950,0
20241101,164300,8829884620,3950,3950,3950,3950,0
20241101,164200,8829884620,3950,3950,3950,3950,0
20241101,164100,8829884620,3950,3950,3950,3950,0
20241101,164000,8829884620,3950,3950,3950,3950,0
20241101,163900,8829884620,3950,3950,3950,3950,0
20241101,163800,8829884620,3950,3950,3950,3950,0
20241101,163700,8829884620,3950,3950,3950,3950,0
20241101,163600,8829884620,3950,3950,3950,3950,0
20241101,163500,8829884620,3950,3950,3950,3950,0
20241101,163400,8829884620,3950,3950,3950,3950,0
20241101,163300,8829884620,3950,3950,3950,3950,0
20241101,163200,8829884620,3950,3950,3950,3950,0
20241101,163100,8829884620,3950,3950,3950,3950,0
20241101,163000,8829884620,3950,3950,3950,3950,0
20241101,162900,8829884620,3950,3950,3950,3950,0
20241101,162800,8829884620,3950,3950,3950,3950,0
20241101,162700,8829884620,3950,3950,3950,3950,0
20241101,162600,8829884620,3950,3950,3950,3950,0
20241101,162500,8829884620,3950,3950,3950,3950,0
20241101,162400,8829884620,3950,3950,3950,3950,0
20241101,162300,8829884620,3950,3950,3950,3950,34359
20241101,162200,8829884620,3950,3950,3950,3950,0
20241101,162100,8829884620,3950,3950,3950,3950,0
20241101,162000,8829884620,3950,3950,3950,3950,0
20241101,161900,8829884620,3950,3950,3950,3950,0
20241101,161800,8829884620,3950,3950,3950,3950,0
20241101,161700,8829884620,3950,3950,3950,3950,0
20241101,161600,8829884620,3950,3950,3950,3950,0
20241101,161500,8829884620,3950,3950,3950,3950,0
20241101,161400,8829884620,3950,3950,3950,3950,0
20241101,161300,8829884620,3950,3950,3950,3950,0
20241101,161200,8829884620,3950,3950,3950,3950,0
20241101,161100,8829884620,3950,3950,3950,3950,0
20241101,161000,8829884620,3950,3950,3950,3950,0
20241101,160900,8829884620,3950,3950,3950,3950,0
20241101,160800,8829884620,3950,3950,3950,3950,0
20241101,160700,8829884620,3950,3950,3950,3950,0
20241101,160600,8829884620,3950,3950,3950,3950,0
20241101,160500,8829884620,3950,3950,3950,3950,0
20241101,160400,8829884620,3950,3950,3950,3950,0
20241101,160300,8829884620,3950,3950,3950,3950,0
20241101,160200,8829884620,3950,3950,3950,3950,0
20241101,160100,8829884620,3950,3950,3950,3950,0
20241101,160000,8829884620,3950,3950,3950,3950,0
20241101,155900,8829884620,3950,3950,3950,3950,0
20241101,155800,8829884620,3950,3950,3950,3950,0
20241101,155700,8829884620,3950,3950,3950,3950,0
20241101,155600,8829884620,3950,3950,3950,3950,0
20241101,155500,8829884620,3950,3950,3950,3950,0
20241101,155400,8829884620,3950,3950,3950,3950,0
20241101,155300,8829884620,3950,3950,3950,3950,34359
20241101,155200,8829884620,3950,3950,3950,3950,0
20241101,155100,8829884620,3950,3950,3950,3950,0
20241101,155000,8829884620,3950,3950,3950,3950,0
20241101,154900,8829884620,3950,3950,3950,3950,0
20241101,154800,8829884620,3950,3950,3950,3950,0
20241101,154700,8829884620,3950,3950,3950,3950,0
20241101,154600,8829884620,3950,3950,3950,3950,0
20241101,154500,8829884620,3950,3950,3950,3950,0
20241101,154400,8829884620,3950,3950,3950,3950,0
20241101,154300,8829884620,3950,3950,3950,3950,0
20241101,154200,8829884620,3950,3950,3950,3950,0
20241101,154100,8829884620,3950,3950,3950,3950,0
20241101,154000,8829884620,3950,3950,3950,3950,0
20241101,153900,8829884620,3950,3950,3950,3950,0
20241101,153800,8829884620,3950,3950,3950,3950,0
20241101,153700,8829884620,3950,3950,3950,3950,0
20241101,153600,8829884620,3950,3950,3950,3950,0
20241101,153500,8829884620,3950,3950,3950,3950,0
20241101,153400,8829884620,3950,3950,3950,3950,0
20241101,153300,8829884620,3950,3950,3950,3950,0
20241101,153200,8829884620,3950,3950,3950,3950,0
20241101,153100,8829884620,3950,3950,3950,3950,0
20241101,153000,8829884620,3950,3950,3950,3950,34359
20241101,152900,8694166570,3920,3920,3920,3920,0
20241101,152800,8694166570,3920,3920,3920,3920,0
20241101,152700,8694166570,3920,3920,3920,3920,0
20241101,152600,8694166570,3920,3920,3920,3920,0
20241101,152500,8694166570,3920,3920,3920,3920,0
20241101,152400,8694166570,3920,3920,3920,3920,0
20241101,152300,8694166570,3920,3920,3920,3920,0
20241101,152200,8694166570,3920,3920,3920,3920,0
20241101,152100,8694166570,3920,3920,3920,3920,0
20241101,152000,8694166570,3920,3920,3920,3920,0
20241101,151900,8694166570,3920,3935,3935,3920,6885
20241101,151800,8667136135,3920,3925,3940,3915,7179
20241101,151700,8638958490,3925,3920,3930,3915,5218
20241101,151600,8618502205,3925,3920,3925,3910,2932
20241101,151500,8607011495,3920,3920,3920,3905,9152
20241101,151400,8571202155,3920,3915,3925,3915,5441
20241101,151300,8549883815,3915,3915,3920,3915,3095
20241101,151200,8537762280,3920,3920,3920,3910,5861
20241101,151100,8514821665,3920,3930,3930,3915,3969
20241101,151000,8499262070,3920,3920,3930,3915,2648
20241101,150900,8488880795,3920,3930,3930,3920,2847
20241101,150800,8477707965,3930,3935,3935,3930,1329
20241101,150700,8472484475,3930,3935,3945,3925,3050
20241101,150600,8460484230,3930,3935,3935,3920,3015
20241101,150500,8448647775,3925,3940,3940,3925,3576
20241101,150400,8434574925,3940,3945,3945,3940,496
20241101,150300,8432620175,3940,3935,3945,3935,1025
20241101,150200,8428580935,3935,3930,3940,3930,1444
20241101,150100,8422898610,3930,3940,3940,3930,2371
20241101,150000,8413569035,3940,3935,3950,3935,1304
20241101,145900,8408435225,3945,3920,3945,3920,4534
20241101,145800,8390618885,3920,3935,3935,3920,3515
20241101,145700,8376808790,3935,3960,3960,3935,10697
20241101,145600,8334615675,3965,3965,3980,3960,10458
20241101,145500,8293098325,3965,3960,3965,3960,4682
20241101,145400,8274544470,3970,3955,3970,3945,14828
20241101,145300,8215904645,3955,3945,3955,3940,4640
20241101,145200,8197584525,3945,3935,3950,3935,1111
20241101,145100,8193200185,3955,3930,3955,3930,4819
20241101,145000,8174201785,3925,3915,3930,3915,4050
20241101,144900,8158323725,3920,3925,3925,3915,1005
20241101,144800,8154382495,3925,3925,3925,3920,3037
20241101,144700,8142470720,3930,3930,3935,3925,5999
20241101,144600,8118900880,3930,3945,3950,3930,5053
20241101,144500,8099032045,3930,3950,3955,3930,5128
20241101,144400,8078834505,3960,3940,3960,3930,3902
20241101,144300,8063427730,3935,3940,3940,3920,4905
20241101,144200,8044141250,3945,3915,3945,3910,8570
20241101,144100,8010461645,3915,3890,3920,3890,9888
20241101,144000,7971886070,3900,3895,3900,3890,2524
20241101,143900,7962064585,3885,3890,3895,3880,7805
20241101,143800,7931723710,3890,3885,3900,3885,631
20241101,143700,7929271285,3885,3900,3900,3880,5797
20241101,143600,7906724605,3900,3890,3900,3880,4996
20241101,143500,7887277730,3900,3900,3900,3885,9390
20241101,143400,7850726675,3905,3890,3905,3890,750
20241101,143300,7847808385,3890,3900,3905,3890,906
20241101,143200,7844282090,3900,3905,3905,3895,1871
20241101,143100,7836984595,3900,3905,3910,3895,3272
20241101,143000,7824214680,3910,3890,3910,3880,4468
20241101,142900,7806810080,3890,3900,3905,3880,7193
20241101,142800,7778799465,3900,3895,3900,3890,1814
20241101,142700,7771729960,3895,3900,3900,3890,3663
20241101,142600,7757455865,3905,3910,3910,3885,17674
20241101,142500,7688624895,3910,3910,3910,3905,7776
20241101,142400,7658228820,3905,3915,3915,3905,4537
20241101,142300,7640491410,3915,3910,3920,3905,3348
20241101,142200,7627401015,3915,3925,3930,3915,2021
20241101,142100,7619476050,3920,3925,3925,3915,214
20241101,142000,7618637660,3910,3915,3930,3910,6933
20241101,141900,7591489175,3915,3925,3925,3915,5350
20241101,141800,7570529315,3920,3920,3935,3920,1049
20241101,141700,7566417040,3935,3930,3940,3920,1899
20241101,141600,7558965145,3930,3935,3945,3930,800
20241101,141500,7555815720,3940,3920,3940,3920,4146
20241101,141400,7539535335,3915,3915,3920,3915,1329
20241101,141300,7534330190,3920,3910,3925,3905,1150
20241101,141200,7529832825,3905,3935,3940,3905,8668
20241101,141100,7495903690,3935,3940,3940,3930,1545
20241101,141000,7489826990,3940,3930,3940,3930,920
20241101,140900,7486207970,3935,3935,3935,3935,1223
20241101,140800,7481395465,3935,3920,3935,3920,3222
20241101,140700,7468741905,3930,3920,3930,3915,2666
20241101,140600,7458297610,3915,3935,3935,3915,8461
20241101,140500,7425093535,3935,3945,3945,3930,6458
20241101,140400,7399663760,3945,3955,3960,3945,5052
20241101,140300,7379700560,3965,3960,3965,3955,524
20241101,140200,7377628055,3960,3960,3965,3960,514
20241101,140100,7375592610,3970,3975,3980,3965,5212
20241101,140000,7354892035,3970,3970,3980,3970,955
20241101,135900,7351100095,3970,3980,3985,3970,12077
20241101,135800,7303064565,3970,3980,3980,3970,321
20241101,135700,7301788365,3975,3960,3975,3960,7326
20241101,135600,7272726735,3965,3935,3965,3935,8630
20241101,135500,7238647910,3940,3950,3950,3940,2393
20241101,135400,7229204045,3940,3930,3950,3930,8822
20241101,135300,7194397190,3935,3930,3940,3930,2427
20241101,135200,7184850940,3935,3930,3935,3925,3512
20241101,135100,7171046975,3930,3940,3940,3920,12028
20241101,135000,7123825775,3930,3935,3940,3930,5990
20241101,134900,7100279665,3935,3940,3945,3935,8697
20241101,134800,7066048605,3940,3945,3950,3935,4576
20241101,134700,7048015640,3935,3945,3945,3935,10065
20241101,134600,7008391025,3945,3945,3955,3940,9691
20241101,134500,6970128280,3945,3960,3960,3945,5588
20241101,134400,6948040310,3955,3955,3965,3950,9531
20241101,134300,6910376825,3950,3950,3965,3940,6102
20241101,134200,6886285790,3950,3975,3975,3950,14189
20241101,134100,6830147045,3975,3975,3990,3970,10197
20241101,134000,6789575360,3980,3975,4000,3975,6241
20241101,133900,6764717040,3975,3985,3995,3970,15427
20241101,133800,6703308390,3995,3980,4000,3960,1401
20241101,133700,6697729045,3965,3985,3995,3950,19724
20241101,133600,6619464360,3985,4020,4020,3985,33115
20241101,133500,6486934965,4015,4020,4025,4015,3180
20241101,133400,6474150695,4020,4035,4035,4020,445
20241101,133300,6472360270,4020,4040,4050,4020,6334
20241101,133200,6446855550,4035,4040,4055,4035,4208
20241101,133100,6429871835,4040,4045,4065,4035,2346
20241101,133000,6420388160,4040,4045,4045,4040,911
20241101,132900,6416703930,4045,4030,4050,4030,4449
20241101,132800,6398715175,4030,4030,4030,4020,780
20241101,132700,6395574555,4025,4025,4025,4015,3634
20241101,132600,6380965855,4030,4020,4030,4015,2118
20241101,132500,6372442795,4020,4015,4020,4010,2706
20241101,132400,6361569970,4010,4015,4020,4005,9171
20241101,132300,6324814480,4015,4030,4030,4015,12119
20241101,132200,6276082305,4030,4050,4050,4030,16141
20241101,132100,6210871130,4055,4050,4055,4050,4206
20241101,132000,6193835020,4055,4060,4065,4050,3800
20241101,131900,6178431915,4060,4070,4070,4055,6627
20241101,131800,6151524400,4065,4065,4070,4065,1394
20241101,131700,6145856810,4065,4070,4070,4065,1989
20241101,131600,6137764765,4070,4070,4070,4070,2382
20241101,131500,6128070025,4070,4070,4070,4065,3680
20241101,131400,6113102760,4075,4070,4075,4065,2909
20241101,131300,6101269030,4075,4085,4085,4070,1867
20241101,131200,6093655700,4080,4080,4080,4075,3906
20241101,131100,6077734540,4080,4090,4090,4075,4021
20241101,131000,6061325575,4095,4105,4105,4090,226
20241101,130900,6060400185,4100,4100,4100,4095,984
20241101,130800,6056366790,4100,4085,4100,4085,1233
20241101,130700,6051314460,4085,4085,4085,4075,4866
20241101,130600,6031462010,4085,4080,4085,4080,2835
20241101,130500,6019891695,4080,4080,4080,4080,1543
20241101,130400,6013596255,4080,4085,4085,4080,1060
20241101,130300,6009267590,4085,4095,4095,4080,8028
20241101,130200,5976486895,4090,4095,4100,4090,753
20241101,130100,5973401785,4090,4100,4105,4090,933
20241101,130000,5969580735,4100,4100,4100,4095,731
20241101,125900,5966584210,4100,4100,4100,4095,152
20241101,125800,5965961760,4105,4100,4105,4085,4455
20241101,125700,5947729450,4105,4105,4110,4100,1854
20241101,125600,5940126595,4105,4120,4120,4105,1614
20241101,125500,5933490305,4120,4120,4125,4120,1111
20241101,125400,5928912965,4120,4120,4130,4120,770
20241101,125300,5925739545,4120,4135,4135,4120,2206
20241101,125200,5916644805,4130,4135,4135,4125,2004
20241101,125100,5908377230,4135,4135,4135,4125,199
20241101,125000,5907556250,4125,4130,4135,4125,1448
20241101,124900,5901581795,4125,4145,4150,4125,5337
20241101,124800,5879526960,4145,4125,4145,4125,9852
20241101,124700,5838792715,4125,4125,4140,4125,1744
20241101,124600,5831582225,4125,4120,4130,4120,1907
20241101,124500,5823709190,4115,4110,4120,4090,5413
20241101,124400,5801467140,4115,4085,4115,4085,160
20241101,124300,5800812915,4085,4110,4110,4085,2552
20241101,124200,5790351190,4110,4110,4110,4110,532
20241101,124100,5788164670,4110,4115,4120,4085,3127
20241101,124000,5775346665,4110,4105,4120,4105,1846
20241101,123900,5767751650,4105,4080,4105,4075,4461
20241101,123800,5749515915,4075,4100,4100,4075,3446
20241101,123700,5735454445,4100,4090,4100,4085,749
20241101,123600,5732391145,4090,4105,4105,4090,5179
20241101,123500,5711176355,4105,4080,4105,4075,2671
20241101,123400,5700256385,4075,4080,4085,4070,2413
20241101,123300,5690413325,4075,4075,4075,4065,1420
20241101,123200,5684632465,4075,4060,4075,4055,6278
20241101,123100,5659134975,4055,4070,4070,4055,2998
20241101,123000,5646969250,4055,4075,4075,4055,2323
20241101,122900,5637542850,4055,4065,4075,4050,1218
20241101,122800,5632603680,4065,4060,4075,4045,22651
20241101,122700,5540832900,4055,4065,4070,4055,4694
20241101,122600,5521758060,4065,4070,4070,4050,21673
20241101,122500,5433793850,4070,4085,4090,4060,24884
20241101,122400,5332296350,4090,4090,4090,4090,0
20241101,122300,5332296350,4090,4090,4090,4090,0
20241101,122200,5332296350,4090,4125,4130,4090,26170
20241101,122100,5224970000,4125,4120,4130,4120,463
20241101,122000,5223061590,4125,4120,4140,4115,10559
20241101,121900,5179499365,4135,4130,4150,4115,10562
20241101,121800,5135954880,4135,4145,4150,4135,7952
20241101,121700,5103040755,4155,4145,4155,4145,38
20241101,121600,5102883125,4140,4145,4145,4140,687
20241101,121500,5100035540,4145,4150,4150,4145,5205
20241101,121400,5078438525,4155,4170,4175,4150,3805
20241101,121300,5062607630,4165,4175,4175,4165,3073
20241101,121200,5049795860,4165,4165,4180,4160,1084
20241101,121100,5045277575,4165,4165,4165,4160,1150
20241101,121000,5040487885,4160,4155,4165,4150,3680
20241101,120900,5025185420,4155,4145,4155,4145,512
20241101,120800,5023058180,4145,4160,4160,4140,1786
20241101,120700,5015661980,4160,4140,4160,4140,740
20241101,120600,5012597675,4140,4160,4160,4140,410
20241101,120500,5010899495,4160,4135,4160,4130,1355
20241101,120400,5005298425,4130,4140,4160,4130,6138
20241101,120300,4979909615,4155,4160,4160,4135,2048
20241101,120200,4971435540,4160,4150,4160,4150,2838
20241101,120100,4959646750,4150,4150,4155,4140,15852
20241101,120000,4893954145,4150,4140,4150,4135,5564
20241101,115900,4870940880,4140,4150,4150,4140,3093
20241101,115800,4858126075,4150,4160,4160,4150,5826
20241101,115700,4833942295,4160,4160,4160,4155,1253
20241101,115600,4828735570,4160,4155,4160,4150,3061
20241101,115500,4816022655,4165,4165,4175,4155,3006
20241101,115400,4803508550,4170,4170,4175,4150,394
20241101,115300,4801864040,4150,4140,4180,4140,1767
20241101,115200,4794507055,4140,4135,4140,4130,13513
20241101,115100,4738583920,4135,4125,4140,4120,8135
20241101,115000,4704965805,4135,4120,4140,4110,16976
20241101,114900,4635014920,4125,4155,4160,4120,25989
20241101,114800,4527456685,4155,4160,4180,4155,6225
20241101,114700,4501576685,4160,4185,4195,4160,10287
20241101,114600,4458630830,4195,4180,4195,4180,2979
20241101,114500,4446162955,4180,4180,4185,4180,1840
20241101,114400,4438471255,4180,4190,4195,4180,5304
20241101,114300,4416269475,4195,4195,4200,4195,12379
20241101,114200,4364305375,4190,4195,4195,4190,5047
20241101,114100,4343154180,4195,4185,4195,4185,391
20241101,114000,4341516075,4190,4200,4200,4185,4814
20241101,113900,4321337575,4200,4195,4200,4195,706
20241101,113800,4318373185,4195,4195,4195,4195,531
20241101,113700,4316145640,4195,4190,4195,4180,2125
20241101,113600,4307238550,4190,4195,4195,4190,4746
20241101,113500,4287352800,4190,4190,4195,4180,7530
20241101,113400,4255778365,4190,4165,4190,4160,4608
20241101,113300,4236513950,4175,4160,4180,4160,2606
20241101,113200,4225672925,4155,4170,4180,4155,4227
20241101,113100,4208045550,4170,4170,4175,4160,5202
20241101,113000,4186378170,4170,4170,4175,4165,6888
20241101,112900,4157654895,4175,4170,4175,4170,3806
20241101,112800,4141783455,4165,4170,4170,4165,1012
20241101,112700,4137564500,4170,4175,4175,4165,3646
20241101,112600,4122362245,4175,4180,4180,4170,488
20241101,112500,4120324910,4170,4180,4180,4165,1375
20241101,112400,4114583605,4180,4165,4180,4160,434
20241101,112300,4112775300,4165,4170,4170,4160,4869
20241101,112200,4092499065,4170,4170,4175,4160,1292
20241101,112100,4087115980,4170,4155,4170,4150,3125
20241101,112000,4074111260,4155,4170,4175,4145,2783
20241101,111900,4062539720,4150,4170,4185,4150,12868
20241101,111800,4008838310,4175,4140,4175,4135,5921
20241101,111700,3984239305,4150,4145,4160,4135,6669
20241101,111600,3956628420,4160,4130,4180,4120,12767
20241101,111500,3903737755,4130,4190,4195,4130,50283
20241101,111400,3694182305,4190,4210,4230,4175,18348
20241101,111300,3617181075,4210,4220,4240,4210,8577
20241101,111200,3580984470,4220,4235,4235,4210,11015
20241101,111100,3534521305,4235,4265,4265,4215,34993
20241101,111000,3386611865,4280,4290,4290,4255,21321
20241101,110900,3295506470,4290,4295,4295,4290,4066
20241101,110800,3278062840,4300,4300,4300,4295,2443
20241101,110700,3267561290,4300,4295,4300,4290,117
20241101,110600,3267058960,4295,4295,4300,4295,863
20241101,110500,3263349625,4300,4290,4300,4290,645
20241101,110400,3260576385,4290,4290,4290,4285,2962
20241101,110300,3247870215,4300,4300,4300,4290,205
20241101,110200,3246989640,4285,4290,4300,4285,2819
20241101,110100,3234904240,4290,4305,4305,4290,9390
20241101,110000,3194580940,4305,4305,4305,4305,1
20241101,105900,3194576635,4305,4305,4305,4300,586
20241101,105800,3192054530,4300,4295,4300,4295,813
20241101,105700,3188561195,4295,4295,4305,4290,1781
20241101,105600,3180917510,4290,4305,4305,4290,591
20241101,105500,3178377375,4305,4295,4305,4290,2800
20241101,105400,3166351515,4295,4295,4305,4295,1468
20241101,105300,3160046405,4290,4320,4320,4290,5582
20241101,105200,3136058650,4325,4330,4330,4325,51
20241101,105100,3135838070,4330,4295,4335,4290,4512
20241101,105000,3116412450,4300,4300,4300,4290,5387
20241101,104900,3093296105,4295,4305,4305,4290,6514
20241101,104800,3065322395,4295,4300,4310,4290,1659
20241101,104700,3058201860,4310,4320,4320,4290,7689
20241101,104600,3025132695,4305,4315,4330,4300,9107
20241101,104500,2985912390,4310,4310,4335,4310,2135
20241101,104400,2976700370,4315,4320,4320,4310,4435
20241101,104300,2957573820,4320,4335,4335,4320,1563
20241101,104200,2950821130,4320,4340,4340,4320,970
20241101,104100,2946627925,4340,4340,4340,4340,15
20241101,104000,2946562825,4335,4335,4335,4310,1895
20241101,103900,2938386200,4310,4325,4325,4310,6797
20241101,103800,2909031390,4335,4325,4335,4325,1453
20241101,103700,2902745365,4335,4325,4335,4325,3277
20241101,103600,2888572270,4340,4335,4340,4325,2422
20241101,103500,2878087565,4335,4340,4340,4335,4731
20241101,103400,2857578565,4340,4345,4345,4340,3309
20241101,103300,2843204995,4345,4360,4360,4345,2008
20241101,103200,2834467460,4370,4370,4380,4360,4761
20241101,103100,2813664305,4370,4360,4370,4360,4662
20241101,103000,2793308050,4360,4345,4360,4345,2839
20241101,102900,2780952550,4350,4335,4350,4335,59
20241101,102800,2780695960,4335,4335,4335,4335,0
20241101,102700,2780695960,4335,4340,4340,4335,4179
20241101,102600,2762567440,4340,4345,4350,4340,1444
20241101,102500,2756295795,4345,4340,4360,4340,100
20241101,102400,2755861265,4340,4360,4365,4340,4296
20241101,102300,2737150540,4360,4360,4360,4360,2039
20241101,102200,2728260500,4360,4355,4360,4350,8428
20241101,102100,2691549570,4355,4350,4355,4345,2243
20241101,102000,2681789020,4345,4335,4345,4335,1850
20241101,101900,2673760135,4335,4340,4340,4335,1879
20241101,101800,2665605530,4335,4335,4345,4335,1449
20241101,101700,2659316855,4330,4330,4335,4330,2208
20241101,101600,2649747305,4325,4320,4325,4315,699
20241101,101500,2646724830,4315,4310,4315,4310,506
20241101,101400,2644541470,4320,4320,4320,4315,3817
20241101,101300,2628060915,4315,4325,4335,4315,5309
20241101,101200,2605120780,4335,4320,4335,4320,1322
20241101,101100,2599403530,4320,4325,4325,4315,4568
20241101,101000,2579657205,4325,4310,4325,4305,1739
20241101,100900,2572160645,4310,4310,4310,4310,1652
20241101,100800,2565040525,4300,4310,4310,4300,2548
20241101,100700,2554073205,4300,4310,4310,4300,1516
20241101,100600,2547553285,4295,4290,4315,4290,13365
20241101,100500,2490080310,4295,4295,4300,4290,1123
20241101,100400,2485258195,4300,4295,4300,4290,1825
20241101,100300,2477420130,4290,4280,4290,4275,4184
20241101,100200,2459493315,4280,4300,4300,4270,13463
20241101,100100,2401923220,4290,4310,4310,4280,28825
20241101,100000,2278142305,4310,4330,4330,4305,8182
20241101,095900,2242836070,4325,4310,4335,4310,3470
20241101,095800,2227837195,4310,4320,4320,4300,17839
20241101,095700,2151017265,4320,4350,4355,4310,46368
20241101,095600,1950225060,4355,4350,4355,4350,2035
20241101,095500,1941372795,4355,4360,4375,4355,2553
20241101,095400,1930252610,4360,4355,4375,4355,326
20241101,095300,1928832775,4380,4375,4380,4350,1975
20241101,095200,1920201655,4365,4355,4400,4350,19131
20241101,095100,1836825885,4360,4365,4365,4360,1892
20241101,095000,1828575465,4360,4365,4365,4360,1345
20241101,094900,1822708200,4370,4360,4370,4360,2202
20241101,094800,1813102610,4375,4370,4375,4360,2399
20241101,094700,1802631855,4370,4370,4375,4370,490
20241101,094600,1800490530,4375,4395,4395,4370,3902
20241101,094500,1783420510,4380,4395,4395,4380,1759
20241101,094400,1775711470,4385,4390,4390,4385,1840
20241101,094300,1767639170,4390,4400,4400,4385,2915
20241101,094200,1754842900,4400,4365,4400,4365,2439
20241101,094100,1744135390,4390,4365,4390,4365,5329
20241101,094000,1720798915,4370,4375,4375,4365,3358
20241101,093900,1706122345,4375,4375,4380,4375,2133
20241101,093800,1696786550,4375,4385,4385,4360,404
20241101,093700,1695024770,4360,4385,4385,4360,9121
20241101,093600,1655129920,4380,4370,4385,4365,3237
20241101,093500,1640971460,4370,4365,4375,4365,1596
20241101,093400,1633996830,4370,4375,4375,4365,1856
20241101,093300,1625889000,4365,4370,4380,4365,7563
20241101,093200,1592837755,4370,4370,4375,4365,3234
20241101,093100,1578704945,4370,4360,4370,4360,4119
20241101,093000,1560731570,4365,4380,4380,4360,10777
20241101,092900,1513668965,4385,4385,4385,4375,215
20241101,092800,1512726395,4385,4375,4385,4365,4947
20241101,092700,1491119350,4370,4385,4390,4370,7303
20241101,092600,1459178500,4385,4375,4390,4370,3762
20241101,092500,1442701210,4375,4360,4375,4360,7221
20241101,092400,1411197525,4365,4335,4370,4325,16293
20241101,092300,1340492590,4340,4375,4375,4335,29255
20241101,092200,1213148360,4375,4380,4380,4370,3046
20241101,092100,1199830970,4380,4370,4385,4355,7448
20241101,092000,1167328770,4370,4360,4370,4355,6094
20241101,091900,1140773325,4360,4385,4385,4355,10162
20241101,091800,1096446825,4365,4375,4390,4365,16482
20241101,091700,1024415650,4380,4390,4395,4370,18715
20241101,091600,942378405,4400,4430,4430,4390,24343
20241101,091500,835112030,4430,4435,4445,4410,10177
20241101,091400,790105525,4445,4445,4450,4410,20460
20241101,091300,699646970,4440,4425,4440,4425,6867
20241101,091200,669205770,4440,4445,4445,4425,14080
20241101,091100,606811095,4430,4465,4470,4425,26539
20241101,091000,488789455,4470,4465,4470,4460,5833
20241101,090900,462749150,4470,4465,4475,4465,3550
20241101,090800,446889210,4475,4470,4475,4465,7642
20241101,090700,412738165,4470,4495,4500,4470,5901
20241101,090600,386307900,4500,4530,4530,4495,2974
20241101,090500,372912105,4520,4490,4520,4470,5608
20241101,090400,347634565,4465,4470,4495,4465,3926
20241101,090300,330079660,4470,4470,4510,4460,3898
20241101,090200,312659725,4460,4500,4510,4455,20323
20241101,090100,221851520,4490,4550,4550,4490,25238
20241101,090000,108127180,4550,4540,4580,4535,23804