stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,212600,2639283655,3575,3575,3575,3575,12774
20241106,212500,2639283655,3575,3575,3575,3575,0
20241106,212400,2639283655,3575,3575,3575,3575,0
20241106,212300,2639283655,3575,3575,3575,3575,0
20241106,212200,2639283655,3575,3575,3575,3575,0
20241106,212100,2639283655,3575,3575,3575,3575,0
20241106,212000,2639283655,3575,3575,3575,3575,0
20241106,211900,2639283655,3575,3575,3575,3575,0
20241106,211800,2639283655,3575,3575,3575,3575,0
20241106,211700,2639283655,3575,3575,3575,3575,0
20241106,211600,2639283655,3575,3575,3575,3575,0
20241106,211500,2639283655,3575,3575,3575,3575,0
20241106,211400,2639283655,3575,3575,3575,3575,0
20241106,211300,2639283655,3575,3575,3575,3575,0
20241106,211200,2639283655,3575,3575,3575,3575,0
20241106,211100,2639283655,3575,3575,3575,3575,0
20241106,211000,2639283655,3575,3575,3575,3575,0
20241106,210900,2639283655,3575,3575,3575,3575,0
20241106,210800,2639283655,3575,3575,3575,3575,0
20241106,210700,2639283655,3575,3575,3575,3575,0
20241106,210600,2639283655,3575,3575,3575,3575,0
20241106,210500,2639283655,3575,3575,3575,3575,0
20241106,210400,2639283655,3575,3575,3575,3575,0
20241106,210300,2639283655,3575,3575,3575,3575,0
20241106,210200,2639283655,3575,3575,3575,3575,0
20241106,210100,2639283655,3575,3575,3575,3575,0
20241106,210000,2639283655,3575,3575,3575,3575,0
20241106,205900,2639283655,3575,3575,3575,3575,0
20241106,205800,2639283655,3575,3575,3575,3575,0
20241106,205700,2639283655,3575,3575,3575,3575,0
20241106,205600,2639283655,3575,3575,3575,3575,12774
20241106,205500,2639283655,3575,3575,3575,3575,0
20241106,205400,2639283655,3575,3575,3575,3575,0
20241106,205300,2639283655,3575,3575,3575,3575,0
20241106,205200,2639283655,3575,3575,3575,3575,0
20241106,205100,2639283655,3575,3575,3575,3575,0
20241106,205000,2639283655,3575,3575,3575,3575,0
20241106,204900,2639283655,3575,3575,3575,3575,0
20241106,204800,2639283655,3575,3575,3575,3575,0
20241106,204700,2639283655,3575,3575,3575,3575,0
20241106,204600,2639283655,3575,3575,3575,3575,0
20241106,204500,2639283655,3575,3575,3575,3575,0
20241106,204400,2639283655,3575,3575,3575,3575,0
20241106,204300,2639283655,3575,3575,3575,3575,0
20241106,204200,2639283655,3575,3575,3575,3575,0
20241106,204100,2639283655,3575,3575,3575,3575,0
20241106,204000,2639283655,3575,3575,3575,3575,0
20241106,203900,2639283655,3575,3575,3575,3575,0
20241106,203800,2639283655,3575,3575,3575,3575,0
20241106,203700,2639283655,3575,3575,3575,3575,0
20241106,203600,2639283655,3575,3575,3575,3575,0
20241106,203500,2639283655,3575,3575,3575,3575,0
20241106,203400,2639283655,3575,3575,3575,3575,0
20241106,203300,2639283655,3575,3575,3575,3575,0
20241106,203200,2639283655,3575,3575,3575,3575,0
20241106,203100,2639283655,3575,3575,3575,3575,0
20241106,203000,2639283655,3575,3575,3575,3575,0
20241106,202900,2639283655,3575,3575,3575,3575,0
20241106,202800,2639283655,3575,3575,3575,3575,0
20241106,202700,2639283655,3575,3575,3575,3575,0
20241106,202600,2639283655,3575,3575,3575,3575,12774
20241106,202500,2639283655,3575,3575,3575,3575,0
20241106,202400,2639283655,3575,3575,3575,3575,0
20241106,202300,2639283655,3575,3575,3575,3575,0
20241106,202200,2639283655,3575,3575,3575,3575,0
20241106,202100,2639283655,3575,3575,3575,3575,0
20241106,202000,2639283655,3575,3575,3575,3575,0
20241106,201900,2639283655,3575,3575,3575,3575,0
20241106,201800,2639283655,3575,3575,3575,3575,0
20241106,201700,2639283655,3575,3575,3575,3575,0
20241106,201600,2639283655,3575,3575,3575,3575,0
20241106,201500,2639283655,3575,3575,3575,3575,0
20241106,201400,2639283655,3575,3575,3575,3575,0
20241106,201300,2639283655,3575,3575,3575,3575,0
20241106,201200,2639283655,3575,3575,3575,3575,0
20241106,201100,2639283655,3575,3575,3575,3575,0
20241106,201000,2639283655,3575,3575,3575,3575,0
20241106,200900,2639283655,3575,3575,3575,3575,0
20241106,200800,2639283655,3575,3575,3575,3575,0
20241106,200700,2639283655,3575,3575,3575,3575,0
20241106,200600,2639283655,3575,3575,3575,3575,0
20241106,200500,2639283655,3575,3575,3575,3575,0
20241106,200400,2639283655,3575,3575,3575,3575,0
20241106,200300,2639283655,3575,3575,3575,3575,0
20241106,200200,2639283655,3575,3575,3575,3575,0
20241106,200100,2639283655,3575,3575,3575,3575,0
20241106,200000,2639283655,3575,3575,3575,3575,0
20241106,195900,2639283655,3575,3575,3575,3575,0
20241106,195800,2639283655,3575,3575,3575,3575,0
20241106,195700,2639283655,3575,3575,3575,3575,0
20241106,195600,2639283655,3575,3575,3575,3575,12774
20241106,195500,2639283655,3575,3575,3575,3575,0
20241106,195400,2639283655,3575,3575,3575,3575,0
20241106,195300,2639283655,3575,3575,3575,3575,0
20241106,195200,2639283655,3575,3575,3575,3575,0
20241106,195100,2639283655,3575,3575,3575,3575,0
20241106,195000,2639283655,3575,3575,3575,3575,0
20241106,194900,2639283655,3575,3575,3575,3575,0
20241106,194800,2639283655,3575,3575,3575,3575,0
20241106,194700,2639283655,3575,3575,3575,3575,0
20241106,194600,2639283655,3575,3575,3575,3575,0
20241106,194500,2639283655,3575,3575,3575,3575,0
20241106,194400,2639283655,3575,3575,3575,3575,0
20241106,194300,2639283655,3575,3575,3575,3575,0
20241106,194200,2639283655,3575,3575,3575,3575,0
20241106,194100,2639283655,3575,3575,3575,3575,0
20241106,194000,2639283655,3575,3575,3575,3575,0
20241106,193900,2639283655,3575,3575,3575,3575,0
20241106,193800,2639283655,3575,3575,3575,3575,0
20241106,193700,2639283655,3575,3575,3575,3575,0
20241106,193600,2639283655,3575,3575,3575,3575,0
20241106,193500,2639283655,3575,3575,3575,3575,0
20241106,193400,2639283655,3575,3575,3575,3575,0
20241106,193300,2639283655,3575,3575,3575,3575,0
20241106,193200,2639283655,3575,3575,3575,3575,0
20241106,193100,2639283655,3575,3575,3575,3575,0
20241106,193000,2639283655,3575,3575,3575,3575,0
20241106,192900,2639283655,3575,3575,3575,3575,0
20241106,192800,2639283655,3575,3575,3575,3575,0
20241106,192700,2639283655,3575,3575,3575,3575,0
20241106,192600,2639283655,3575,3575,3575,3575,12774
20241106,192500,2639283655,3575,3575,3575,3575,0
20241106,192400,2639283655,3575,3575,3575,3575,0
20241106,192300,2639283655,3575,3575,3575,3575,0
20241106,192200,2639283655,3575,3575,3575,3575,0
20241106,192100,2639283655,3575,3575,3575,3575,0
20241106,192000,2639283655,3575,3575,3575,3575,0
20241106,191900,2639283655,3575,3575,3575,3575,0
20241106,191800,2639283655,3575,3575,3575,3575,0
20241106,191700,2639283655,3575,3575,3575,3575,0
20241106,191600,2639283655,3575,3575,3575,3575,0
20241106,191500,2639283655,3575,3575,3575,3575,0
20241106,191400,2639283655,3575,3575,3575,3575,0
20241106,191300,2639283655,3575,3575,3575,3575,0
20241106,191200,2639283655,3575,3575,3575,3575,0
20241106,191100,2639283655,3575,3575,3575,3575,0
20241106,191000,2639283655,3575,3575,3575,3575,0
20241106,190900,2639283655,3575,3575,3575,3575,0
20241106,190800,2639283655,3575,3575,3575,3575,0
20241106,190700,2639283655,3575,3575,3575,3575,0
20241106,190600,2639283655,3575,3575,3575,3575,0
20241106,190500,2639283655,3575,3575,3575,3575,0
20241106,190400,2639283655,3575,3575,3575,3575,0
20241106,190300,2639283655,3575,3575,3575,3575,0
20241106,190200,2639283655,3575,3575,3575,3575,0
20241106,190100,2639283655,3575,3575,3575,3575,0
20241106,190000,2639283655,3575,3575,3575,3575,0
20241106,185900,2639283655,3575,3575,3575,3575,0
20241106,185800,2639283655,3575,3575,3575,3575,0
20241106,185700,2639283655,3575,3575,3575,3575,0
20241106,185600,2639283655,3575,3575,3575,3575,12774
20241106,185500,2639283655,3575,3575,3575,3575,0
20241106,185400,2639283655,3575,3575,3575,3575,0
20241106,185300,2639283655,3575,3575,3575,3575,0
20241106,185200,2639283655,3575,3575,3575,3575,0
20241106,185100,2639283655,3575,3575,3575,3575,0
20241106,185000,2639283655,3575,3575,3575,3575,0
20241106,184900,2639283655,3575,3575,3575,3575,0
20241106,184800,2639283655,3575,3575,3575,3575,0
20241106,184700,2639283655,3575,3575,3575,3575,0
20241106,184600,2639283655,3575,3575,3575,3575,0
20241106,184500,2639283655,3575,3575,3575,3575,0
20241106,184400,2639283655,3575,3575,3575,3575,0
20241106,184300,2639283655,3575,3575,3575,3575,0
20241106,184200,2639283655,3575,3575,3575,3575,0
20241106,184100,2639283655,3575,3575,3575,3575,0
20241106,184000,2639283655,3575,3575,3575,3575,0
20241106,183900,2639283655,3575,3575,3575,3575,0
20241106,183800,2639283655,3575,3575,3575,3575,0
20241106,183700,2639283655,3575,3575,3575,3575,0
20241106,183600,2639283655,3575,3575,3575,3575,0
20241106,183500,2639283655,3575,3575,3575,3575,0
20241106,183400,2639283655,3575,3575,3575,3575,0
20241106,183300,2639283655,3575,3575,3575,3575,0
20241106,183200,2639283655,3575,3575,3575,3575,0
20241106,183100,2639283655,3575,3575,3575,3575,0
20241106,183000,2639283655,3575,3575,3575,3575,0
20241106,182900,2639283655,3575,3575,3575,3575,0
20241106,182800,2639283655,3575,3575,3575,3575,0
20241106,182700,2639283655,3575,3575,3575,3575,0
20241106,182600,2639283655,3575,3575,3575,3575,12774
20241106,182500,2639283655,3575,3575,3575,3575,0
20241106,182400,2639283655,3575,3575,3575,3575,0
20241106,182300,2639283655,3575,3575,3575,3575,0
20241106,182200,2639283655,3575,3575,3575,3575,0
20241106,182100,2639283655,3575,3575,3575,3575,0
20241106,182000,2639283655,3575,3575,3575,3575,0
20241106,181900,2639283655,3575,3575,3575,3575,0
20241106,181800,2639283655,3575,3575,3575,3575,0
20241106,181700,2639283655,3575,3575,3575,3575,0
20241106,181600,2639283655,3575,3575,3575,3575,0
20241106,181500,2639283655,3575,3575,3575,3575,0
20241106,181400,2639283655,3575,3575,3575,3575,0
20241106,181300,2639283655,3575,3575,3575,3575,0
20241106,181200,2639283655,3575,3575,3575,3575,0
20241106,181100,2639283655,3575,3575,3575,3575,0
20241106,181000,2639283655,3575,3575,3575,3575,0
20241106,180900,2639283655,3575,3575,3575,3575,0
20241106,180800,2639283655,3575,3575,3575,3575,0
20241106,180700,2639283655,3575,3575,3575,3575,0
20241106,180600,2639283655,3575,3575,3575,3575,0
20241106,180500,2639283655,3575,3575,3575,3575,0
20241106,180400,2639283655,3575,3575,3575,3575,0
20241106,180300,2639283655,3575,3575,3575,3575,0
20241106,180200,2639283655,3575,3575,3575,3575,0
20241106,180100,2639283655,3575,3575,3575,3575,0
20241106,180000,2639283655,3575,3575,3575,3575,0
20241106,175900,2639283655,3575,3575,3575,3575,0
20241106,175800,2639283655,3575,3575,3575,3575,0
20241106,175700,2639283655,3575,3575,3575,3575,0
20241106,175600,2639283655,3575,3575,3575,3575,12774
20241106,175500,2639283655,3575,3575,3575,3575,0
20241106,175400,2639283655,3575,3575,3575,3575,0
20241106,175300,2639283655,3575,3575,3575,3575,0
20241106,175200,2639283655,3575,3575,3575,3575,0
20241106,175100,2639283655,3575,3575,3575,3575,0
20241106,175000,2639283655,3575,3575,3575,3575,0
20241106,174900,2639283655,3575,3575,3575,3575,0
20241106,174800,2639283655,3575,3575,3575,3575,0
20241106,174700,2639283655,3575,3575,3575,3575,0
20241106,174600,2639283655,3575,3575,3575,3575,0
20241106,174500,2639283655,3575,3575,3575,3575,0
20241106,174400,2639283655,3575,3575,3575,3575,0
20241106,174300,2639283655,3575,3575,3575,3575,0
20241106,174200,2639283655,3575,3575,3575,3575,0
20241106,174100,2639283655,3575,3575,3575,3575,0
20241106,174000,2639283655,3575,3575,3575,3575,0
20241106,173900,2639283655,3575,3575,3575,3575,0
20241106,173800,2639283655,3575,3575,3575,3575,0
20241106,173700,2639283655,3575,3575,3575,3575,0
20241106,173600,2639283655,3575,3575,3575,3575,0
20241106,173500,2639283655,3575,3575,3575,3575,0
20241106,173400,2639283655,3575,3575,3575,3575,0
20241106,173300,2639283655,3575,3575,3575,3575,0
20241106,173200,2639283655,3575,3575,3575,3575,0
20241106,173100,2639283655,3575,3575,3575,3575,0
20241106,173000,2639283655,3575,3575,3575,3575,0
20241106,172900,2639283655,3575,3575,3575,3575,0
20241106,172800,2639283655,3575,3575,3575,3575,0
20241106,172700,2639283655,3575,3575,3575,3575,0
20241106,172600,2639283655,3575,3575,3575,3575,12774
20241106,172500,2639283655,3575,3575,3575,3575,0
20241106,172400,2639283655,3575,3575,3575,3575,0
20241106,172300,2639283655,3575,3575,3575,3575,0
20241106,172200,2639283655,3575,3575,3575,3575,0
20241106,172100,2639283655,3575,3575,3575,3575,0
20241106,172000,2639283655,3575,3575,3575,3575,0
20241106,171900,2639283655,3575,3575,3575,3575,0
20241106,171800,2639283655,3575,3575,3575,3575,0
20241106,171700,2639283655,3575,3575,3575,3575,0
20241106,171600,2639283655,3575,3575,3575,3575,0
20241106,171500,2639283655,3575,3575,3575,3575,0
20241106,171400,2639283655,3575,3575,3575,3575,0
20241106,171300,2639283655,3575,3575,3575,3575,0
20241106,171200,2639283655,3575,3575,3575,3575,0
20241106,171100,2639283655,3575,3575,3575,3575,0
20241106,171000,2639283655,3575,3575,3575,3575,0
20241106,170900,2639283655,3575,3575,3575,3575,0
20241106,170800,2639283655,3575,3575,3575,3575,0
20241106,170700,2639283655,3575,3575,3575,3575,0
20241106,170600,2639283655,3575,3575,3575,3575,0
20241106,170500,2639283655,3575,3575,3575,3575,0
20241106,170400,2639283655,3575,3575,3575,3575,0
20241106,170300,2639283655,3575,3575,3575,3575,0
20241106,170200,2639283655,3575,3575,3575,3575,0
20241106,170100,2639283655,3575,3575,3575,3575,0
20241106,170000,2639283655,3575,3575,3575,3575,0
20241106,165900,2639283655,3575,3575,3575,3575,0
20241106,165800,2639283655,3575,3575,3575,3575,0
20241106,165700,2639283655,3575,3575,3575,3575,0
20241106,165600,2639283655,3575,3575,3575,3575,12774
20241106,165500,2639283655,3575,3575,3575,3575,0
20241106,165400,2639283655,3575,3575,3575,3575,0
20241106,165300,2639283655,3575,3575,3575,3575,0
20241106,165200,2639283655,3575,3575,3575,3575,0
20241106,165100,2639283655,3575,3575,3575,3575,0
20241106,165000,2639283655,3575,3575,3575,3575,0
20241106,164900,2639283655,3575,3575,3575,3575,0
20241106,164800,2639283655,3575,3575,3575,3575,0
20241106,164700,2639283655,3575,3575,3575,3575,0
20241106,164600,2639283655,3575,3575,3575,3575,0
20241106,164500,2639283655,3575,3575,3575,3575,0
20241106,164400,2639283655,3575,3575,3575,3575,0
20241106,164300,2639283655,3575,3575,3575,3575,0
20241106,164200,2639283655,3575,3575,3575,3575,0
20241106,164100,2639283655,3575,3575,3575,3575,0
20241106,164000,2639283655,3575,3575,3575,3575,0
20241106,163900,2639283655,3575,3575,3575,3575,0
20241106,163800,2639283655,3575,3575,3575,3575,0
20241106,163700,2639283655,3575,3575,3575,3575,0
20241106,163600,2639283655,3575,3575,3575,3575,0
20241106,163500,2639283655,3575,3575,3575,3575,0
20241106,163400,2639283655,3575,3575,3575,3575,0
20241106,163300,2639283655,3575,3575,3575,3575,0
20241106,163200,2639283655,3575,3575,3575,3575,0
20241106,163100,2639283655,3575,3575,3575,3575,0
20241106,163000,2639283655,3575,3575,3575,3575,0
20241106,162900,2639283655,3575,3575,3575,3575,0
20241106,162800,2639283655,3575,3575,3575,3575,0
20241106,162700,2639283655,3575,3575,3575,3575,0
20241106,162600,2639283655,3575,3575,3575,3575,12774
20241106,162500,2639283655,3575,3575,3575,3575,0
20241106,162400,2639283655,3575,3575,3575,3575,0
20241106,162300,2639283655,3575,3575,3575,3575,0
20241106,162200,2639283655,3575,3575,3575,3575,0
20241106,162100,2639283655,3575,3575,3575,3575,0
20241106,162000,2639283655,3575,3575,3575,3575,0
20241106,161900,2639283655,3575,3575,3575,3575,0
20241106,161800,2639283655,3575,3575,3575,3575,0
20241106,161700,2639283655,3575,3575,3575,3575,0
20241106,161600,2639283655,3575,3575,3575,3575,0
20241106,161500,2639283655,3575,3575,3575,3575,0
20241106,161400,2639283655,3575,3575,3575,3575,0
20241106,161300,2639283655,3575,3575,3575,3575,0
20241106,161200,2639283655,3575,3575,3575,3575,0
20241106,161100,2639283655,3575,3575,3575,3575,0
20241106,161000,2639283655,3575,3575,3575,3575,0
20241106,160900,2639283655,3575,3575,3575,3575,0
20241106,160800,2639283655,3575,3575,3575,3575,0
20241106,160700,2639283655,3575,3575,3575,3575,0
20241106,160600,2639283655,3575,3575,3575,3575,0
20241106,160500,2639283655,3575,3575,3575,3575,0
20241106,160400,2639283655,3575,3575,3575,3575,0
20241106,160300,2639283655,3575,3575,3575,3575,0
20241106,160200,2639283655,3575,3575,3575,3575,0
20241106,160100,2639283655,3575,3575,3575,3575,0
20241106,160000,2639283655,3575,3575,3575,3575,0
20241106,155900,2639283655,3575,3575,3575,3575,0
20241106,155800,2639283655,3575,3575,3575,3575,0
20241106,155700,2639283655,3575,3575,3575,3575,0
20241106,155600,2639283655,3575,3575,3575,3575,12774
20241106,155500,2639283655,3575,3575,3575,3575,0
20241106,155400,2639283655,3575,3575,3575,3575,0
20241106,155300,2639283655,3575,3575,3575,3575,0
20241106,155200,2639283655,3575,3575,3575,3575,0
20241106,155100,2639283655,3575,3575,3575,3575,0
20241106,155000,2639283655,3575,3575,3575,3575,0
20241106,154900,2639283655,3575,3575,3575,3575,0
20241106,154800,2639283655,3575,3575,3575,3575,0
20241106,154700,2639283655,3575,3575,3575,3575,0
20241106,154600,2639283655,3575,3575,3575,3575,0
20241106,154500,2639283655,3575,3575,3575,3575,0
20241106,154400,2639283655,3575,3575,3575,3575,0
20241106,154300,2639283655,3575,3575,3575,3575,0
20241106,154200,2639283655,3575,3575,3575,3575,0
20241106,154100,2639283655,3575,3575,3575,3575,0
20241106,154000,2639283655,3575,3575,3575,3575,0
20241106,153900,2639283655,3575,3575,3575,3575,0
20241106,153800,2639283655,3575,3575,3575,3575,0
20241106,153700,2639283655,3575,3575,3575,3575,0
20241106,153600,2639283655,3575,3575,3575,3575,0
20241106,153500,2639283655,3575,3575,3575,3575,0
20241106,153400,2639283655,3575,3575,3575,3575,0
20241106,153300,2639283655,3575,3575,3575,3575,0
20241106,153200,2639283655,3575,3575,3575,3575,0
20241106,153100,2639283655,3575,3575,3575,3575,0
20241106,153000,2639283655,3575,3575,3575,3575,12774
20241106,152900,2593616605,3565,3565,3565,3565,0
20241106,152800,2593616605,3565,3565,3565,3565,0
20241106,152700,2593616605,3565,3565,3565,3565,0
20241106,152600,2593616605,3565,3565,3565,3565,0
20241106,152500,2593616605,3565,3565,3565,3565,0
20241106,152400,2593616605,3565,3565,3565,3565,0
20241106,152300,2593616605,3565,3565,3565,3565,0
20241106,152200,2593616605,3565,3565,3565,3565,0
20241106,152100,2593616605,3565,3565,3565,3565,0
20241106,152000,2593616605,3565,3565,3565,3565,0
20241106,151900,2593616605,3565,3565,3580,3555,4048
20241106,151800,2579188755,3565,3570,3575,3565,4863
20241106,151700,2561844900,3575,3575,3575,3575,941
20241106,151600,2558480825,3575,3575,3575,3570,607
20241106,151500,2556313115,3575,3565,3575,3565,1715
20241106,151400,2550190375,3565,3570,3580,3565,799
20241106,151300,2547337715,3580,3575,3580,3570,550
20241106,151200,2545373180,3575,3575,3575,3575,107
20241106,151100,2544990655,3570,3575,3575,3570,3770
20241106,151000,2531514180,3575,3580,3580,3575,1419
20241106,150900,2526440495,3585,3580,3585,3575,4270
20241106,150800,2511153605,3580,3585,3585,3580,449
20241106,150700,2509545505,3590,3580,3590,3575,2225
20241106,150600,2501578865,3580,3580,3580,3575,966
20241106,150500,2498123585,3575,3580,3580,3575,1879
20241106,150400,2491404540,3585,3575,3585,3575,1233
20241106,150300,2486993395,3575,3580,3580,3575,1396
20241106,150200,2481996455,3585,3575,3585,3575,1304
20241106,150100,2477325975,3580,3580,3580,3580,70
20241106,150000,2477075375,3585,3585,3585,3585,64
20241106,145900,2476845935,3585,3570,3585,3565,1725
20241106,145800,2470668160,3570,3570,3570,3570,397
20241106,145700,2469250870,3565,3565,3565,3565,1
20241106,145600,2469247305,3575,3570,3575,3565,1172
20241106,145500,2465067160,3570,3565,3570,3565,403
20241106,145400,2463630450,3560,3570,3570,3560,2829
20241106,145300,2453541700,3590,3565,3590,3565,4716
20241106,145200,2436630585,3570,3575,3575,3570,2248
20241106,145100,2428603140,3575,3580,3580,3575,2171
20241106,145000,2420839460,3580,3580,3580,3580,103
20241106,144900,2420470720,3585,3590,3590,3585,95
20241106,144800,2420129720,3565,3575,3575,3565,3616
20241106,144700,2407222465,3575,3575,3575,3575,1170
20241106,144600,2403039715,3580,3580,3580,3580,50
20241106,144500,2402860715,3580,3580,3580,3580,325
20241106,144400,2401697215,3580,3585,3585,3580,2055
20241106,144300,2394340300,3580,3590,3590,3580,1116
20241106,144200,2390339035,3590,3590,3590,3585,573
20241106,144100,2388284820,3590,3590,3590,3590,1201
20241106,144000,2383973230,3590,3595,3595,3590,808
20241106,143900,2381071600,3605,3595,3605,3595,152
20241106,143800,2380524750,3615,3595,3615,3595,3176
20241106,143700,2369098890,3595,3595,3595,3595,677
20241106,143600,2366665075,3595,3590,3595,3590,21
20241106,143500,2366589660,3595,3590,3595,3590,210
20241106,143400,2365835750,3590,3590,3595,3590,1959
20241106,143300,2358802725,3595,3595,3600,3595,1197
20241106,143200,2354498375,3600,3605,3605,3600,833
20241106,143100,2351499555,3605,3600,3610,3600,1507
20241106,143000,2346068315,3600,3600,3600,3600,70
20241106,142900,2345816315,3600,3600,3600,3600,625
20241106,142800,2343566315,3600,3610,3610,3600,17
20241106,142700,2343505050,3605,3600,3610,3595,2781
20241106,142600,2333483410,3595,3595,3595,3595,258
20241106,142500,2332555900,3585,3590,3590,3585,100
20241106,142400,2332197335,3585,3595,3595,3585,186
20241106,142300,2331529735,3595,3595,3595,3595,2
20241106,142200,2331522545,3595,3595,3595,3590,2541
20241106,142100,2322389945,3590,3590,3590,3590,577
20241106,142000,2320318515,3590,3595,3595,3590,1539
20241106,141900,2314793490,3590,3590,3590,3590,500
20241106,141800,2312998490,3590,3590,3590,3590,783
20241106,141700,2310187520,3590,3585,3590,3585,1126
20241106,141600,2306145680,3590,3590,3590,3590,395
20241106,141500,2304727630,3590,3585,3590,3585,361
20241106,141400,2303431765,3585,3585,3585,3580,1032
20241106,141300,2299732200,3585,3580,3585,3580,813
20241106,141200,2296819095,3580,3580,3580,3580,1000
20241106,141100,2293239095,3580,3580,3580,3580,500
20241106,141000,2291449095,3580,3580,3580,3580,3468
20241106,140900,2279033655,3580,3580,3580,3575,307
20241106,140800,2277935045,3575,3580,3580,3575,415
20241106,140700,2276451365,3580,3580,3580,3580,372
20241106,140600,2275119605,3575,3575,3575,3575,650
20241106,140500,2272795855,3575,3575,3575,3570,378
20241106,140400,2271444890,3575,3575,3575,3575,271
20241106,140300,2270476065,3575,3575,3575,3575,30
20241106,140200,2270368815,3585,3585,3585,3585,100
20241106,140100,2270010315,3570,3585,3585,3570,390
20241106,140000,2268616665,3585,3580,3585,3575,602
20241106,135900,2266462845,3585,3585,3585,3585,20
20241106,135800,2266391145,3575,3575,3575,3575,109
20241106,135700,2266001470,3575,3600,3600,3570,1034
20241106,135600,2262304535,3590,3590,3590,3590,29
20241106,135500,2262200425,3590,3600,3600,3590,4206
20241106,135400,2247100160,3600,3600,3600,3590,592
20241106,135300,2244972210,3600,3600,3605,3600,2155
20241106,135200,2237213025,3595,3590,3595,3590,774
20241106,135100,2234430715,3590,3590,3590,3590,868
20241106,135000,2231314595,3585,3580,3585,3575,745
20241106,134900,2228648210,3575,3580,3580,3575,577
20241106,134800,2226585050,3575,3575,3580,3575,1235
20241106,134700,2222168230,3580,3580,3580,3580,10
20241106,134600,2222132430,3580,3575,3580,3575,487
20241106,134500,2220391270,3575,3575,3575,3575,0
20241106,134400,2220391270,3575,3575,3575,3570,206
20241106,134300,2219655820,3575,3575,3575,3575,232
20241106,134200,2218826420,3580,3585,3585,3580,304
20241106,134100,2217737850,3585,3585,3585,3585,14
20241106,134000,2217687660,3565,3565,3565,3565,4
20241106,133900,2217673400,3555,3580,3580,3555,397
20241106,133800,2216257925,3580,3580,3580,3570,637
20241106,133700,2213981255,3575,3575,3575,3575,1
20241106,133600,2213977680,3580,3575,3580,3575,679
20241106,133500,2211548765,3570,3570,3570,3570,1305
20241106,133400,2206889915,3570,3575,3575,3570,179
20241106,133300,2206250490,3575,3580,3580,3575,504
20241106,133200,2204446675,3580,3585,3595,3580,1811
20241106,133100,2197945550,3580,3560,3580,3560,1618
20241106,133000,2192174465,3555,3550,3560,3550,134
20241106,132900,2191698205,3560,3565,3565,3560,919
20241106,132800,2188426515,3565,3560,3565,3550,51
20241106,132700,2188244810,3550,3555,3565,3550,375
20241106,132600,2186912430,3550,3550,3550,3545,441
20241106,132500,2185348080,3545,3555,3555,3535,1800
20241106,132400,2178970825,3550,3560,3560,3550,92
20241106,132300,2178644205,3555,3560,3560,3555,1169
20241106,132200,2174483070,3560,3560,3560,3560,0
20241106,132100,2174483070,3560,3550,3560,3550,111
20241106,132000,2174087930,3545,3565,3565,3545,408
20241106,131900,2172639575,3565,3560,3565,3560,56
20241106,131800,2172440085,3560,3575,3575,3560,227
20241106,131700,2171630410,3575,3575,3575,3575,2
20241106,131600,2171623260,3575,3580,3580,3575,586
20241106,131500,2169526330,3580,3575,3580,3575,1149
20241106,131400,2165413410,3575,3565,3575,3565,2970
20241106,131300,2154817930,3565,3550,3565,3550,1186
20241106,131200,2150601535,3550,3530,3550,3530,4807
20241106,131100,2133620175,3530,3545,3545,3530,6283
20241106,131000,2111400660,3565,3565,3565,3540,4511
20241106,130900,2095386720,3565,3555,3570,3555,302
20241106,130800,2094311590,3555,3560,3560,3550,4154
20241106,130700,2079551350,3560,3560,3560,3560,519
20241106,130600,2077703710,3570,3555,3570,3555,6317
20241106,130500,2055213965,3555,3560,3565,3555,2920
20241106,130400,2044822435,3565,3565,3565,3565,3350
20241106,130300,2032879685,3565,3565,3570,3565,609
20241106,130200,2030706545,3565,3575,3575,3565,1291
20241106,130100,2026098555,3575,3585,3585,3575,76
20241106,130000,2025826795,3580,3580,3580,3580,1
20241106,125900,2025823215,3590,3585,3590,3585,745
20241106,125800,2023151300,3580,3570,3585,3565,420
20241106,125700,2021650905,3560,3590,3590,3560,1997
20241106,125600,2014519910,3590,3575,3590,3575,1379
20241106,125500,2009589550,3575,3575,3585,3575,696
20241106,125400,2007100605,3575,3575,3575,3575,916
20241106,125300,2003825905,3575,3580,3580,3575,3360
20241106,125200,1991802145,3580,3585,3590,3580,1167
20241106,125100,1987619610,3585,3565,3585,3565,729
20241106,125000,1985012765,3565,3570,3570,3565,1329
20241106,124900,1980274500,3565,3575,3575,3565,3710
20241106,124800,1967044205,3570,3570,3570,3570,216
20241106,124700,1966273085,3570,3570,3570,3570,630
20241106,124600,1964023985,3570,3600,3600,3570,6050
20241106,124500,1942342600,3600,3600,3605,3600,1083
20241106,124400,1938441415,3600,3610,3610,3595,1886
20241106,124300,1931654565,3600,3590,3600,3590,990
20241106,124200,1928097625,3580,3580,3580,3560,650
20241106,124100,1925771120,3560,3565,3565,3560,3284
20241106,124000,1914072280,3565,3565,3585,3555,10734
20241106,123900,1875754410,3560,3550,3590,3550,6903
20241106,123800,1851050390,3550,3570,3570,3550,4995
20241106,123700,1833265760,3575,3570,3580,3550,11997
20241106,123600,1790507950,3570,3590,3590,3555,3039
20241106,123500,1779686435,3585,3595,3595,3560,10721
20241106,123400,1741300140,3595,3595,3600,3595,4687
20241106,123300,1724449660,3595,3600,3600,3595,1422
20241106,123200,1719334040,3605,3620,3620,3595,20933
20241106,123100,1643850270,3620,3625,3625,3620,6557
20241106,123000,1620106775,3625,3625,3625,3625,9
20241106,122900,1620074150,3640,3640,3640,3640,60
20241106,122800,1619855750,3640,3630,3640,3620,1891
20241106,122700,1612996550,3635,3635,3635,3635,47
20241106,122600,1612825705,3640,3625,3640,3625,498
20241106,122500,1611020410,3625,3640,3640,3625,1888
20241106,122400,1604167470,3640,3630,3640,3630,693
20241106,122300,1601651350,3635,3640,3640,3635,423
20241106,122200,1600112925,3620,3620,3620,3620,0
20241106,122100,1600112925,3620,3620,3620,3620,200
20241106,122000,1599388925,3620,3635,3635,3620,10069
20241106,121900,1562925470,3630,3635,3635,3630,1363
20241106,121800,1557977480,3630,3635,3635,3630,304
20241106,121700,1556873195,3635,3635,3640,3635,21
20241106,121600,1556796815,3640,3650,3650,3640,911
20241106,121500,1553475775,3640,3640,3640,3640,100
20241106,121400,1553111775,3650,3655,3655,3650,533
20241106,121300,1551166295,3655,3655,3655,3655,330
20241106,121200,1549960145,3655,3635,3655,3635,1040
20241106,121100,1546178865,3630,3635,3635,3630,349
20241106,121000,1544911795,3630,3645,3645,3625,1658
20241106,120900,1538892525,3630,3645,3645,3630,105
20241106,120800,1538511280,3635,3635,3635,3635,583
20241106,120700,1536392075,3655,3655,3655,3655,3
20241106,120600,1536381110,3630,3635,3635,3630,1335
20241106,120500,1531531645,3655,3635,3655,3630,1516
20241106,120400,1526025640,3635,3640,3640,3635,573
20241106,120300,1523942480,3640,3645,3660,3635,173
20241106,120200,1523312740,3645,3655,3660,3645,1334
20241106,120100,1518446895,3655,3670,3670,3655,540
20241106,120000,1516465505,3670,3665,3670,3660,118
20241106,115900,1516033075,3665,3665,3665,3665,1166
20241106,115800,1511759685,3665,3670,3670,3665,27
20241106,115700,1511660635,3670,3670,3670,3670,7
20241106,115600,1511634945,3665,3665,3665,3665,500
20241106,115500,1509802445,3665,3670,3670,3665,617
20241106,115400,1507538550,3675,3655,3675,3645,2321
20241106,115300,1499036685,3655,3665,3665,3620,2710
20241106,115200,1489181895,3660,3660,3660,3660,335
20241106,115100,1487955795,3665,3670,3675,3665,12
20241106,115000,1487911800,3675,3670,3675,3670,7
20241106,114900,1487886080,3680,3680,3685,3660,4635
20241106,114800,1470848920,3685,3680,3690,3680,398
20241106,114700,1469383650,3680,3685,3690,3680,548
20241106,114600,1467364430,3695,3685,3695,3675,1460
20241106,114500,1461984885,3685,3675,3690,3675,2969
20241106,114400,1451057415,3670,3670,3670,3670,250
20241106,114300,1450139915,3670,3670,3670,3670,594
20241106,114200,1447959935,3660,3660,3660,3640,708
20241106,114100,1445368755,3660,3645,3670,3645,231
20241106,114000,1444523320,3645,3640,3645,3635,1461
20241106,113900,1439201965,3635,3640,3640,3635,51
20241106,113800,1439016555,3645,3640,3645,3640,1680
20241106,113700,1432901090,3640,3640,3640,3635,482
20241106,113600,1431148160,3640,3630,3640,3620,2061
20241106,113500,1423675940,3640,3640,3640,3620,3622
20241106,113400,1410534885,3645,3645,3645,3630,1389
20241106,113300,1405481360,3640,3645,3645,3640,524
20241106,113200,1403571860,3645,3645,3645,3640,403
20241106,113100,1402102930,3645,3645,3645,3645,94
20241106,113000,1401760300,3645,3645,3645,3640,1680
20241106,112900,1395639470,3645,3645,3645,3640,3506
20241106,112800,1382861380,3645,3660,3660,3645,1904
20241106,112700,1375914170,3660,3655,3660,3655,201
20241106,112600,1375179510,3660,3660,3660,3660,0
20241106,112500,1375179510,3660,3655,3660,3650,76
20241106,112400,1374901945,3655,3655,3655,3650,1739
20241106,112300,1368551220,3660,3665,3665,3660,945
20241106,112200,1365092390,3670,3670,3670,3670,6
20241106,112100,1365070370,3665,3670,3670,3665,1180
20241106,112000,1360745645,3685,3685,3685,3685,0
20241106,111900,1360745645,3685,3660,3685,3650,4179
20241106,111800,1345471105,3660,3685,3685,3660,2660
20241106,111700,1335709825,3680,3680,3680,3680,1961
20241106,111600,1328493345,3680,3690,3690,3680,803
20241106,111500,1325537340,3685,3685,3690,3680,55
20241106,111400,1325334655,3690,3685,3690,3685,794
20241106,111300,1322405730,3685,3685,3685,3685,125
20241106,111200,1321945105,3685,3680,3685,3680,128
20241106,111100,1321474060,3680,3675,3680,3675,251
20241106,111000,1320550440,3675,3675,3675,3675,87
20241106,110900,1320230715,3675,3670,3675,3670,188
20241106,110800,1319540235,3670,3670,3675,3670,734
20241106,110700,1316844905,3670,3660,3670,3660,56
20241106,110600,1316639395,3660,3670,3675,3660,133
20241106,110500,1316151115,3665,3665,3670,3665,199
20241106,110400,1315421745,3660,3665,3665,3660,123
20241106,110300,1314971040,3665,3670,3670,3665,643
20241106,110200,1312614040,3670,3670,3670,3670,76
20241106,110100,1312335120,3670,3670,3670,3670,228
20241106,110000,1311498360,3670,3675,3675,3670,13
20241106,105900,1311450635,3675,3675,3675,3675,7
20241106,105800,1311424910,3675,3675,3675,3675,13
20241106,105700,1311377135,3650,3665,3675,3650,2315
20241106,105600,1302911675,3670,3670,3670,3665,346
20241106,105500,1301643375,3670,3670,3670,3670,50
20241106,105400,1301459875,3670,3665,3670,3665,216
20241106,105300,1300668230,3670,3665,3670,3665,30
20241106,105200,1300558205,3665,3675,3675,3665,1030
20241106,105100,1296778170,3675,3675,3675,3675,261
20241106,105000,1295818995,3675,3675,3675,3675,495
20241106,104900,1293999870,3680,3680,3680,3680,139
20241106,104800,1293488350,3675,3675,3680,3675,415
20241106,104700,1291961180,3670,3675,3675,3670,135
20241106,104600,1291465220,3670,3670,3670,3670,376
20241106,104500,1290085300,3665,3670,3670,3665,418
20241106,104400,1288553035,3670,3665,3670,3665,700
20241106,104300,1285987510,3665,3665,3665,3665,32
20241106,104200,1285870230,3665,3655,3665,3655,693
20241106,104100,1283334165,3655,3660,3660,3650,4633
20241106,104000,1266404095,3655,3645,3655,3645,4261
20241106,103900,1250838150,3645,3660,3660,3645,6102
20241106,103800,1228563460,3660,3660,3670,3655,981
20241106,103700,1224973855,3670,3675,3675,3660,109
20241106,103600,1224574790,3665,3685,3685,3665,2428
20241106,103500,1215673570,3690,3665,3690,3665,575
20241106,103400,1213562290,3665,3670,3670,3650,9398
20241106,103300,1179136250,3675,3680,3680,3675,1962
20241106,103200,1171921825,3680,3675,3680,3675,1377
20241106,103100,1166854470,3675,3680,3680,3675,264
20241106,103000,1165883450,3680,3675,3680,3670,956
20241106,102900,1162370715,3675,3670,3680,3665,3749
20241106,102800,1148614605,3670,3680,3685,3665,7599
20241106,102700,1120700740,3680,3685,3685,3680,2346
20241106,102600,1112061455,3685,3685,3685,3685,100
20241106,102500,1111692955,3685,3685,3690,3680,2310
20241106,102400,1103180410,3685,3690,3690,3685,1394
20241106,102300,1098039315,3690,3690,3690,3685,3529
20241106,102200,1085030600,3690,3690,3690,3690,2487
20241106,102100,1075853570,3695,3710,3710,3695,6505
20241106,102000,1051790420,3715,3715,3715,3715,1214
20241106,101900,1047280410,3715,3705,3715,3700,1061
20241106,101800,1043347900,3710,3705,3710,3705,2792
20241106,101700,1032990285,3705,3705,3705,3705,1061
20241106,101600,1029059280,3705,3710,3715,3705,108
20241106,101500,1028658635,3705,3710,3710,3700,2803
20241106,101400,1018274740,3705,3715,3715,3705,3548
20241106,101300,1005107540,3720,3725,3725,3720,449
20241106,101200,1003436755,3725,3720,3725,3720,64
20241106,101100,1003198615,3725,3715,3725,3715,109
20241106,101000,1002792690,3715,3725,3725,3715,2891
20241106,100900,992040795,3725,3725,3725,3725,61
20241106,100800,991813570,3725,3725,3725,3720,1495
20241106,100700,986245625,3725,3730,3730,3720,447
20241106,100600,984579915,3720,3730,3730,3720,1405
20241106,100500,979346130,3730,3740,3740,3730,522
20241106,100400,977396450,3725,3720,3725,3720,1032
20241106,100300,973557355,3715,3715,3715,3715,52
20241106,100200,973364175,3715,3710,3715,3710,364
20241106,100100,972012235,3710,3710,3710,3710,590
20241106,100000,969823335,3700,3705,3705,3700,1303
20241106,095900,964996030,3705,3715,3720,3705,2596
20241106,095800,955369810,3720,3710,3720,3710,99
20241106,095700,955001970,3710,3710,3710,3705,1706
20241106,095600,948672765,3710,3720,3720,3710,799
20241106,095500,945701495,3720,3715,3720,3710,1976
20241106,095400,938364180,3720,3745,3745,3720,3132
20241106,095300,926684715,3745,3740,3745,3730,939
20241106,095200,923173065,3740,3740,3745,3735,1178
20241106,095100,918771795,3740,3740,3740,3740,1212
20241106,095000,914238915,3730,3735,3735,3725,3162
20241106,094900,902443195,3730,3740,3740,3730,3537
20241106,094800,889231120,3730,3770,3770,3730,8534
20241106,094700,857332725,3755,3755,3770,3750,991
20241106,094600,853608770,3755,3755,3775,3750,1400
20241106,094500,848351825,3755,3775,3775,3755,8467
20241106,094400,816470815,3775,3780,3785,3775,363
20241106,094300,815099805,3785,3775,3785,3775,1127
20241106,094200,810842205,3775,3780,3780,3775,620
20241106,094100,808499010,3780,3780,3780,3775,3525
20241106,094000,795181520,3780,3785,3785,3775,2132
20241106,093900,787124045,3785,3785,3785,3785,942
20241106,093800,783558575,3795,3785,3795,3785,622
20241106,093700,781203295,3795,3790,3795,3785,4062
20241106,093600,765804890,3795,3790,3795,3790,599
20241106,093500,763534495,3795,3805,3810,3790,2991
20241106,093400,752173070,3805,3810,3810,3795,4520
20241106,093300,734979880,3815,3830,3830,3815,3979
20241106,093200,719768560,3830,3830,3830,3830,461
20241106,093100,718002930,3830,3830,3830,3825,961
20241106,093000,714324670,3825,3825,3825,3825,559
20241106,092900,712186495,3825,3825,3830,3815,5461
20241106,092800,691288955,3825,3820,3825,3820,923
20241106,092700,687759530,3820,3820,3820,3820,1355
20241106,092600,682583430,3820,3815,3825,3815,2339
20241106,092500,673639430,3825,3830,3830,3820,3561
20241106,092400,660006310,3830,3820,3830,3815,4027
20241106,092300,644608420,3820,3820,3825,3815,2127
20241106,092200,636482800,3825,3830,3830,3815,1024
20241106,092100,632574970,3830,3805,3830,3805,4342
20241106,092000,615994650,3810,3820,3825,3805,859
20241106,091900,612713960,3795,3800,3820,3795,6959
20241106,091800,586168910,3800,3780,3800,3780,988
20241106,091700,582421065,3780,3800,3800,3780,6470
20241106,091600,557893525,3800,3805,3805,3800,1491
20241106,091500,552227460,3800,3800,3810,3800,1112
20241106,091400,547999010,3820,3800,3820,3800,3081
20241106,091300,536257390,3800,3800,3815,3790,2107
20241106,091200,528247040,3800,3815,3815,3790,5041
20241106,091100,509098135,3815,3800,3815,3785,4135
20241106,091000,493380025,3800,3795,3800,3790,6756
20241106,090900,467743365,3795,3805,3810,3785,9203
20241106,090800,432798660,3805,3845,3855,3795,14863
20241106,090700,375951850,3850,3805,3855,3805,21575
20241106,090600,293265315,3805,3775,3815,3775,12469
20241106,090500,245935660,3770,3790,3795,3765,14058
20241106,090400,192767165,3790,3765,3790,3760,7051
20241106,090300,166181795,3770,3760,3770,3750,4597
20241106,090200,148882115,3760,3735,3770,3735,16645
20241106,090100,86415655,3735,3730,3740,3720,6246
20241106,090000,63088605,3720,3720,3735,3710,16963