stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,213100,74268982620,11500,11500,11500,11500,25188
20241106,213000,74268982620,11500,11500,11500,11500,0
20241106,212900,74268982620,11500,11500,11500,11500,0
20241106,212800,74268982620,11500,11500,11500,11500,0
20241106,212700,74268982620,11500,11500,11500,11500,0
20241106,212600,74268982620,11500,11500,11500,11500,0
20241106,212500,74268982620,11500,11500,11500,11500,0
20241106,212400,74268982620,11500,11500,11500,11500,0
20241106,212300,74268982620,11500,11500,11500,11500,0
20241106,212200,74268982620,11500,11500,11500,11500,0
20241106,212100,74268982620,11500,11500,11500,11500,0
20241106,212000,74268982620,11500,11500,11500,11500,0
20241106,211900,74268982620,11500,11500,11500,11500,0
20241106,211800,74268982620,11500,11500,11500,11500,0
20241106,211700,74268982620,11500,11500,11500,11500,0
20241106,211600,74268982620,11500,11500,11500,11500,0
20241106,211500,74268982620,11500,11500,11500,11500,0
20241106,211400,74268982620,11500,11500,11500,11500,0
20241106,211300,74268982620,11500,11500,11500,11500,0
20241106,211200,74268982620,11500,11500,11500,11500,0
20241106,211100,74268982620,11500,11500,11500,11500,0
20241106,211000,74268982620,11500,11500,11500,11500,0
20241106,210900,74268982620,11500,11500,11500,11500,0
20241106,210800,74268982620,11500,11500,11500,11500,0
20241106,210700,74268982620,11500,11500,11500,11500,0
20241106,210600,74268982620,11500,11500,11500,11500,0
20241106,210500,74268982620,11500,11500,11500,11500,0
20241106,210400,74268982620,11500,11500,11500,11500,0
20241106,210300,74268982620,11500,11500,11500,11500,0
20241106,210200,74268982620,11500,11500,11500,11500,0
20241106,210100,74268982620,11500,11500,11500,11500,25188
20241106,210000,74268982620,11500,11500,11500,11500,0
20241106,205900,74268982620,11500,11500,11500,11500,0
20241106,205800,74268982620,11500,11500,11500,11500,0
20241106,205700,74268982620,11500,11500,11500,11500,0
20241106,205600,74268982620,11500,11500,11500,11500,0
20241106,205500,74268982620,11500,11500,11500,11500,0
20241106,205400,74268982620,11500,11500,11500,11500,0
20241106,205300,74268982620,11500,11500,11500,11500,0
20241106,205200,74268982620,11500,11500,11500,11500,0
20241106,205100,74268982620,11500,11500,11500,11500,0
20241106,205000,74268982620,11500,11500,11500,11500,0
20241106,204900,74268982620,11500,11500,11500,11500,0
20241106,204800,74268982620,11500,11500,11500,11500,0
20241106,204700,74268982620,11500,11500,11500,11500,0
20241106,204600,74268982620,11500,11500,11500,11500,0
20241106,204500,74268982620,11500,11500,11500,11500,0
20241106,204400,74268982620,11500,11500,11500,11500,0
20241106,204300,74268982620,11500,11500,11500,11500,0
20241106,204200,74268982620,11500,11500,11500,11500,0
20241106,204100,74268982620,11500,11500,11500,11500,0
20241106,204000,74268982620,11500,11500,11500,11500,0
20241106,203900,74268982620,11500,11500,11500,11500,0
20241106,203800,74268982620,11500,11500,11500,11500,0
20241106,203700,74268982620,11500,11500,11500,11500,0
20241106,203600,74268982620,11500,11500,11500,11500,0
20241106,203500,74268982620,11500,11500,11500,11500,0
20241106,203400,74268982620,11500,11500,11500,11500,0
20241106,203300,74268982620,11500,11500,11500,11500,0
20241106,203200,74268982620,11500,11500,11500,11500,0
20241106,203100,74268982620,11500,11500,11500,11500,25188
20241106,203000,74268982620,11500,11500,11500,11500,0
20241106,202900,74268982620,11500,11500,11500,11500,0
20241106,202800,74268982620,11500,11500,11500,11500,0
20241106,202700,74268982620,11500,11500,11500,11500,0
20241106,202600,74268982620,11500,11500,11500,11500,0
20241106,202500,74268982620,11500,11500,11500,11500,0
20241106,202400,74268982620,11500,11500,11500,11500,0
20241106,202300,74268982620,11500,11500,11500,11500,0
20241106,202200,74268982620,11500,11500,11500,11500,0
20241106,202100,74268982620,11500,11500,11500,11500,0
20241106,202000,74268982620,11500,11500,11500,11500,0
20241106,201900,74268982620,11500,11500,11500,11500,0
20241106,201800,74268982620,11500,11500,11500,11500,0
20241106,201700,74268982620,11500,11500,11500,11500,0
20241106,201600,74268982620,11500,11500,11500,11500,0
20241106,201500,74268982620,11500,11500,11500,11500,0
20241106,201400,74268982620,11500,11500,11500,11500,0
20241106,201300,74268982620,11500,11500,11500,11500,0
20241106,201200,74268982620,11500,11500,11500,11500,0
20241106,201100,74268982620,11500,11500,11500,11500,0
20241106,201000,74268982620,11500,11500,11500,11500,0
20241106,200900,74268982620,11500,11500,11500,11500,0
20241106,200800,74268982620,11500,11500,11500,11500,0
20241106,200700,74268982620,11500,11500,11500,11500,0
20241106,200600,74268982620,11500,11500,11500,11500,0
20241106,200500,74268982620,11500,11500,11500,11500,0
20241106,200400,74268982620,11500,11500,11500,11500,0
20241106,200300,74268982620,11500,11500,11500,11500,0
20241106,200200,74268982620,11500,11500,11500,11500,0
20241106,200100,74268982620,11500,11500,11500,11500,25188
20241106,200000,74268982620,11500,11500,11500,11500,0
20241106,195900,74268982620,11500,11500,11500,11500,0
20241106,195800,74268982620,11500,11500,11500,11500,0
20241106,195700,74268982620,11500,11500,11500,11500,0
20241106,195600,74268982620,11500,11500,11500,11500,0
20241106,195500,74268982620,11500,11500,11500,11500,0
20241106,195400,74268982620,11500,11500,11500,11500,0
20241106,195300,74268982620,11500,11500,11500,11500,0
20241106,195200,74268982620,11500,11500,11500,11500,0
20241106,195100,74268982620,11500,11500,11500,11500,0
20241106,195000,74268982620,11500,11500,11500,11500,0
20241106,194900,74268982620,11500,11500,11500,11500,0
20241106,194800,74268982620,11500,11500,11500,11500,0
20241106,194700,74268982620,11500,11500,11500,11500,0
20241106,194600,74268982620,11500,11500,11500,11500,0
20241106,194500,74268982620,11500,11500,11500,11500,0
20241106,194400,74268982620,11500,11500,11500,11500,0
20241106,194300,74268982620,11500,11500,11500,11500,0
20241106,194200,74268982620,11500,11500,11500,11500,0
20241106,194100,74268982620,11500,11500,11500,11500,0
20241106,194000,74268982620,11500,11500,11500,11500,0
20241106,193900,74268982620,11500,11500,11500,11500,0
20241106,193800,74268982620,11500,11500,11500,11500,0
20241106,193700,74268982620,11500,11500,11500,11500,0
20241106,193600,74268982620,11500,11500,11500,11500,0
20241106,193500,74268982620,11500,11500,11500,11500,0
20241106,193400,74268982620,11500,11500,11500,11500,0
20241106,193300,74268982620,11500,11500,11500,11500,0
20241106,193200,74268982620,11500,11500,11500,11500,0
20241106,193100,74268982620,11500,11500,11500,11500,25188
20241106,193000,74268982620,11500,11500,11500,11500,0
20241106,192900,74268982620,11500,11500,11500,11500,0
20241106,192800,74268982620,11500,11500,11500,11500,0
20241106,192700,74268982620,11500,11500,11500,11500,0
20241106,192600,74268982620,11500,11500,11500,11500,0
20241106,192500,74268982620,11500,11500,11500,11500,0
20241106,192400,74268982620,11500,11500,11500,11500,0
20241106,192300,74268982620,11500,11500,11500,11500,0
20241106,192200,74268982620,11500,11500,11500,11500,0
20241106,192100,74268982620,11500,11500,11500,11500,0
20241106,192000,74268982620,11500,11500,11500,11500,0
20241106,191900,74268982620,11500,11500,11500,11500,0
20241106,191800,74268982620,11500,11500,11500,11500,0
20241106,191700,74268982620,11500,11500,11500,11500,0
20241106,191600,74268982620,11500,11500,11500,11500,0
20241106,191500,74268982620,11500,11500,11500,11500,0
20241106,191400,74268982620,11500,11500,11500,11500,0
20241106,191300,74268982620,11500,11500,11500,11500,0
20241106,191200,74268982620,11500,11500,11500,11500,0
20241106,191100,74268982620,11500,11500,11500,11500,0
20241106,191000,74268982620,11500,11500,11500,11500,0
20241106,190900,74268982620,11500,11500,11500,11500,0
20241106,190800,74268982620,11500,11500,11500,11500,0
20241106,190700,74268982620,11500,11500,11500,11500,0
20241106,190600,74268982620,11500,11500,11500,11500,0
20241106,190500,74268982620,11500,11500,11500,11500,0
20241106,190400,74268982620,11500,11500,11500,11500,0
20241106,190300,74268982620,11500,11500,11500,11500,0
20241106,190200,74268982620,11500,11500,11500,11500,0
20241106,190100,74268982620,11500,11500,11500,11500,25188
20241106,190000,74268982620,11500,11500,11500,11500,0
20241106,185900,74268982620,11500,11500,11500,11500,0
20241106,185800,74268982620,11500,11500,11500,11500,0
20241106,185700,74268982620,11500,11500,11500,11500,0
20241106,185600,74268982620,11500,11500,11500,11500,0
20241106,185500,74268982620,11500,11500,11500,11500,0
20241106,185400,74268982620,11500,11500,11500,11500,0
20241106,185300,74268982620,11500,11500,11500,11500,0
20241106,185200,74268982620,11500,11500,11500,11500,0
20241106,185100,74268982620,11500,11500,11500,11500,0
20241106,185000,74268982620,11500,11500,11500,11500,0
20241106,184900,74268982620,11500,11500,11500,11500,0
20241106,184800,74268982620,11500,11500,11500,11500,0
20241106,184700,74268982620,11500,11500,11500,11500,0
20241106,184600,74268982620,11500,11500,11500,11500,0
20241106,184500,74268982620,11500,11500,11500,11500,0
20241106,184400,74268982620,11500,11500,11500,11500,0
20241106,184300,74268982620,11500,11500,11500,11500,0
20241106,184200,74268982620,11500,11500,11500,11500,0
20241106,184100,74268982620,11500,11500,11500,11500,0
20241106,184000,74268982620,11500,11500,11500,11500,0
20241106,183900,74268982620,11500,11500,11500,11500,0
20241106,183800,74268982620,11500,11500,11500,11500,0
20241106,183700,74268982620,11500,11500,11500,11500,0
20241106,183600,74268982620,11500,11500,11500,11500,0
20241106,183500,74268982620,11500,11500,11500,11500,0
20241106,183400,74268982620,11500,11500,11500,11500,0
20241106,183300,74268982620,11500,11500,11500,11500,0
20241106,183200,74268982620,11500,11500,11500,11500,0
20241106,183100,74268982620,11500,11500,11500,11500,25188
20241106,183000,74268982620,11500,11500,11500,11500,0
20241106,182900,74268982620,11500,11500,11500,11500,0
20241106,182800,74268982620,11500,11500,11500,11500,0
20241106,182700,74268982620,11500,11500,11500,11500,0
20241106,182600,74268982620,11500,11500,11500,11500,0
20241106,182500,74268982620,11500,11500,11500,11500,0
20241106,182400,74268982620,11500,11500,11500,11500,0
20241106,182300,74268982620,11500,11500,11500,11500,0
20241106,182200,74268982620,11500,11500,11500,11500,0
20241106,182100,74268982620,11500,11500,11500,11500,0
20241106,182000,74268982620,11500,11500,11500,11500,0
20241106,181900,74268982620,11500,11500,11500,11500,0
20241106,181800,74268982620,11500,11500,11500,11500,0
20241106,181700,74268982620,11500,11500,11500,11500,0
20241106,181600,74268982620,11500,11500,11500,11500,0
20241106,181500,74268982620,11500,11500,11500,11500,0
20241106,181400,74268982620,11500,11500,11500,11500,0
20241106,181300,74268982620,11500,11500,11500,11500,0
20241106,181200,74268982620,11500,11500,11500,11500,0
20241106,181100,74268982620,11500,11500,11500,11500,0
20241106,181000,74268982620,11500,11500,11500,11500,0
20241106,180900,74268982620,11500,11500,11500,11500,0
20241106,180800,74268982620,11500,11500,11500,11500,0
20241106,180700,74268982620,11500,11500,11500,11500,0
20241106,180600,74268982620,11500,11500,11500,11500,0
20241106,180500,74268982620,11500,11500,11500,11500,0
20241106,180400,74268982620,11500,11500,11500,11500,0
20241106,180300,74268982620,11500,11500,11500,11500,0
20241106,180200,74268982620,11500,11500,11500,11500,0
20241106,180100,74268982620,11500,11500,11500,11500,25188
20241106,180000,74268982620,11500,11500,11500,11500,0
20241106,175900,74268982620,11500,11500,11500,11500,0
20241106,175800,74268982620,11500,11500,11500,11500,0
20241106,175700,74268982620,11500,11500,11500,11500,0
20241106,175600,74268982620,11500,11500,11500,11500,0
20241106,175500,74268982620,11500,11500,11500,11500,0
20241106,175400,74268982620,11500,11500,11500,11500,0
20241106,175300,74268982620,11500,11500,11500,11500,0
20241106,175200,74268982620,11500,11500,11500,11500,0
20241106,175100,74268982620,11500,11500,11500,11500,0
20241106,175000,74268982620,11500,11500,11500,11500,0
20241106,174900,74268982620,11500,11500,11500,11500,0
20241106,174800,74268982620,11500,11500,11500,11500,0
20241106,174700,74268982620,11500,11500,11500,11500,0
20241106,174600,74268982620,11500,11500,11500,11500,0
20241106,174500,74268982620,11500,11500,11500,11500,0
20241106,174400,74268982620,11500,11500,11500,11500,0
20241106,174300,74268982620,11500,11500,11500,11500,0
20241106,174200,74268982620,11500,11500,11500,11500,0
20241106,174100,74268982620,11500,11500,11500,11500,0
20241106,174000,74268982620,11500,11500,11500,11500,0
20241106,173900,74268982620,11500,11500,11500,11500,0
20241106,173800,74268982620,11500,11500,11500,11500,0
20241106,173700,74268982620,11500,11500,11500,11500,0
20241106,173600,74268982620,11500,11500,11500,11500,0
20241106,173500,74268982620,11500,11500,11500,11500,0
20241106,173400,74268982620,11500,11500,11500,11500,0
20241106,173300,74268982620,11500,11500,11500,11500,0
20241106,173200,74268982620,11500,11500,11500,11500,0
20241106,173100,74268982620,11500,11500,11500,11500,25188
20241106,173000,74268982620,11500,11500,11500,11500,0
20241106,172900,74268982620,11500,11500,11500,11500,0
20241106,172800,74268982620,11500,11500,11500,11500,0
20241106,172700,74268982620,11500,11500,11500,11500,0
20241106,172600,74268982620,11500,11500,11500,11500,0
20241106,172500,74268982620,11500,11500,11500,11500,0
20241106,172400,74268982620,11500,11500,11500,11500,0
20241106,172300,74268982620,11500,11500,11500,11500,0
20241106,172200,74268982620,11500,11500,11500,11500,0
20241106,172100,74268982620,11500,11500,11500,11500,0
20241106,172000,74268982620,11500,11500,11500,11500,0
20241106,171900,74268982620,11500,11500,11500,11500,0
20241106,171800,74268982620,11500,11500,11500,11500,0
20241106,171700,74268982620,11500,11500,11500,11500,0
20241106,171600,74268982620,11500,11500,11500,11500,0
20241106,171500,74268982620,11500,11500,11500,11500,0
20241106,171400,74268982620,11500,11500,11500,11500,0
20241106,171300,74268982620,11500,11500,11500,11500,0
20241106,171200,74268982620,11500,11500,11500,11500,0
20241106,171100,74268982620,11500,11500,11500,11500,0
20241106,171000,74268982620,11500,11500,11500,11500,0
20241106,170900,74268982620,11500,11500,11500,11500,0
20241106,170800,74268982620,11500,11500,11500,11500,0
20241106,170700,74268982620,11500,11500,11500,11500,0
20241106,170600,74268982620,11500,11500,11500,11500,0
20241106,170500,74268982620,11500,11500,11500,11500,0
20241106,170400,74268982620,11500,11500,11500,11500,0
20241106,170300,74268982620,11500,11500,11500,11500,0
20241106,170200,74268982620,11500,11500,11500,11500,0
20241106,170100,74268982620,11500,11500,11500,11500,25188
20241106,170000,74268982620,11500,11500,11500,11500,0
20241106,165900,74268982620,11500,11500,11500,11500,0
20241106,165800,74268982620,11500,11500,11500,11500,0
20241106,165700,74268982620,11500,11500,11500,11500,0
20241106,165600,74268982620,11500,11500,11500,11500,0
20241106,165500,74268982620,11500,11500,11500,11500,0
20241106,165400,74268982620,11500,11500,11500,11500,0
20241106,165300,74268982620,11500,11500,11500,11500,0
20241106,165200,74268982620,11500,11500,11500,11500,0
20241106,165100,74268982620,11500,11500,11500,11500,0
20241106,165000,74268982620,11500,11500,11500,11500,0
20241106,164900,74268982620,11500,11500,11500,11500,0
20241106,164800,74268982620,11500,11500,11500,11500,0
20241106,164700,74268982620,11500,11500,11500,11500,0
20241106,164600,74268982620,11500,11500,11500,11500,0
20241106,164500,74268982620,11500,11500,11500,11500,0
20241106,164400,74268982620,11500,11500,11500,11500,0
20241106,164300,74268982620,11500,11500,11500,11500,0
20241106,164200,74268982620,11500,11500,11500,11500,0
20241106,164100,74268982620,11500,11500,11500,11500,0
20241106,164000,74268982620,11500,11500,11500,11500,0
20241106,163900,74268982620,11500,11500,11500,11500,0
20241106,163800,74268982620,11500,11500,11500,11500,0
20241106,163700,74268982620,11500,11500,11500,11500,0
20241106,163600,74268982620,11500,11500,11500,11500,0
20241106,163500,74268982620,11500,11500,11500,11500,0
20241106,163400,74268982620,11500,11500,11500,11500,0
20241106,163300,74268982620,11500,11500,11500,11500,0
20241106,163200,74268982620,11500,11500,11500,11500,0
20241106,163100,74268982620,11500,11500,11500,11500,25188
20241106,163000,74268982620,11500,11500,11500,11500,0
20241106,162900,74268982620,11500,11500,11500,11500,0
20241106,162800,74268982620,11500,11500,11500,11500,0
20241106,162700,74268982620,11500,11500,11500,11500,0
20241106,162600,74268982620,11500,11500,11500,11500,0
20241106,162500,74268982620,11500,11500,11500,11500,0
20241106,162400,74268982620,11500,11500,11500,11500,0
20241106,162300,74268982620,11500,11500,11500,11500,0
20241106,162200,74268982620,11500,11500,11500,11500,0
20241106,162100,74268982620,11500,11500,11500,11500,0
20241106,162000,74268982620,11500,11500,11500,11500,0
20241106,161900,74268982620,11500,11500,11500,11500,0
20241106,161800,74268982620,11500,11500,11500,11500,0
20241106,161700,74268982620,11500,11500,11500,11500,0
20241106,161600,74268982620,11500,11500,11500,11500,0
20241106,161500,74268982620,11500,11500,11500,11500,0
20241106,161400,74268982620,11500,11500,11500,11500,0
20241106,161300,74268982620,11500,11500,11500,11500,0
20241106,161200,74268982620,11500,11500,11500,11500,0
20241106,161100,74268982620,11500,11500,11500,11500,0
20241106,161000,74268982620,11500,11500,11500,11500,0
20241106,160900,74268982620,11500,11500,11500,11500,0
20241106,160800,74268982620,11500,11500,11500,11500,0
20241106,160700,74268982620,11500,11500,11500,11500,0
20241106,160600,74268982620,11500,11500,11500,11500,0
20241106,160500,74268982620,11500,11500,11500,11500,0
20241106,160400,74268982620,11500,11500,11500,11500,0
20241106,160300,74268982620,11500,11500,11500,11500,0
20241106,160200,74268982620,11500,11500,11500,11500,0
20241106,160100,74268982620,11500,11500,11500,11500,25188
20241106,160000,74268982620,11500,11500,11500,11500,0
20241106,155900,74268982620,11500,11500,11500,11500,0
20241106,155800,74268982620,11500,11500,11500,11500,0
20241106,155700,74268982620,11500,11500,11500,11500,0
20241106,155600,74268982620,11500,11500,11500,11500,0
20241106,155500,74268982620,11500,11500,11500,11500,0
20241106,155400,74268982620,11500,11500,11500,11500,0
20241106,155300,74268982620,11500,11500,11500,11500,0
20241106,155200,74268982620,11500,11500,11500,11500,0
20241106,155100,74268982620,11500,11500,11500,11500,0
20241106,155000,74268982620,11500,11500,11500,11500,0
20241106,154900,74268982620,11500,11500,11500,11500,0
20241106,154800,74268982620,11500,11500,11500,11500,0
20241106,154700,74268982620,11500,11500,11500,11500,0
20241106,154600,74268982620,11500,11500,11500,11500,0
20241106,154500,74268982620,11500,11500,11500,11500,0
20241106,154400,74268982620,11500,11500,11500,11500,0
20241106,154300,74268982620,11500,11500,11500,11500,0
20241106,154200,74268982620,11500,11500,11500,11500,0
20241106,154100,74268982620,11500,11500,11500,11500,0
20241106,154000,74268982620,11500,11500,11500,11500,0
20241106,153900,74268982620,11500,11500,11500,11500,0
20241106,153800,74268982620,11500,11500,11500,11500,0
20241106,153700,74268982620,11500,11500,11500,11500,0
20241106,153600,74268982620,11500,11500,11500,11500,0
20241106,153500,74268982620,11500,11500,11500,11500,0
20241106,153400,74268982620,11500,11500,11500,11500,0
20241106,153300,74268982620,11500,11500,11500,11500,0
20241106,153200,74268982620,11500,11500,11500,11500,0
20241106,153100,74268982620,11500,11500,11500,11500,25188
20241106,153000,74268982620,11500,11500,11500,11500,25188
20241106,152900,73979320620,11290,11290,11290,11290,0
20241106,152800,73979320620,11290,11290,11290,11290,0
20241106,152700,73979320620,11290,11290,11290,11290,0
20241106,152600,73979320620,11290,11290,11290,11290,0
20241106,152500,73979320620,11290,11290,11290,11290,0
20241106,152400,73979320620,11290,11290,11290,11290,0
20241106,152300,73979320620,11290,11290,11290,11290,0
20241106,152200,73979320620,11290,11290,11290,11290,0
20241106,152100,73979320620,11290,11290,11290,11290,0
20241106,152000,73979320620,11290,11290,11290,11290,0
20241106,151900,73979320620,11290,11240,11300,11230,14740
20241106,151800,73813427030,11240,11340,11350,11160,19301
20241106,151700,73595699520,11340,11360,11360,11320,5432
20241106,151600,73534103760,11360,11310,11370,11310,6041
20241106,151500,73465600980,11370,11420,11430,11310,3374
20241106,151400,73427243570,11400,11380,11420,11310,9625
20241106,151300,73318078780,11400,11330,11400,11310,4595
20241106,151200,73265951300,11310,11410,11410,11310,15795
20241106,151100,73086593670,11410,11420,11470,11410,10515
20241106,151000,72966451250,11440,11440,11440,11440,0
20241106,150900,72966451250,11440,11440,11440,11440,0
20241106,150800,72966451250,11440,11560,11560,11440,5968
20241106,150700,72897997800,11560,11550,11560,11500,4811
20241106,150600,72842613430,11530,11610,11610,11530,2740
20241106,150500,72810964440,11570,11600,11620,11570,2630
20241106,150400,72780487440,11620,11600,11630,11580,610
20241106,150300,72773408110,11600,11610,11610,11580,1441
20241106,150200,72756700360,11580,11580,11610,11560,1535
20241106,150100,72738928290,11580,11560,11580,11550,1119
20241106,150000,72725986040,11550,11540,11580,11530,1547
20241106,145900,72708137380,11550,11610,11610,11540,3457
20241106,145800,72668097160,11620,11600,11630,11600,2036
20241106,145700,72644437720,11610,11620,11620,11590,885
20241106,145600,72634164910,11630,11550,11630,11540,1211
20241106,145500,72620147130,11560,11510,11570,11510,1627
20241106,145400,72601387990,11510,11580,11580,11500,6450
20241106,145300,72527146840,11520,11640,11640,11500,11798
20241106,145200,72390897560,11640,11640,11640,11600,405
20241106,145100,72386194140,11600,11660,11660,11590,4087
20241106,145000,72338761290,11660,11680,11690,11660,1884
20241106,144900,72316761970,11690,11690,11700,11680,538
20241106,144800,72310474190,11690,11710,11710,11690,1508
20241106,144700,72292830970,11720,11720,11720,11710,1252
20241106,144600,72278162420,11720,11760,11770,11720,297
20241106,144500,72274673670,11760,11750,11790,11750,385
20241106,144400,72270149870,11750,11770,11800,11750,3166
20241106,144300,72232871500,11770,11770,11850,11750,6442
20241106,144200,72156905450,11800,11590,11800,11590,3683
20241106,144100,72114003690,11580,11600,11670,11580,3833
20241106,144000,72069567010,11590,11630,11660,11590,3610
20241106,143900,72027678480,11630,11730,11730,11590,5598
20241106,143800,71962545270,11730,11740,11750,11680,3162
20241106,143700,71925515150,11750,11700,11750,11690,608
20241106,143600,71918396990,11700,11670,11700,11670,1336
20241106,143500,71902802340,11640,11650,11670,11610,1578
20241106,143400,71884456700,11640,11640,11680,11630,2653
20241106,143300,71853574480,11640,11620,11700,11610,1923
20241106,143200,71831218600,11620,11690,11690,11590,6496
20241106,143100,71755605430,11690,11700,11700,11680,2526
20241106,143000,71726068320,11710,11790,11790,11700,5355
20241106,142900,71663248760,11760,11800,11870,11760,5603
20241106,142800,71597230210,11800,11850,11870,11800,2217
20241106,142700,71571027050,11850,11820,11860,11810,685
20241106,142600,71562918450,11800,11810,11860,11800,2647
20241106,142500,71531652790,11810,11860,11860,11810,2715
20241106,142400,71499516820,11840,11860,11860,11840,1700
20241106,142300,71479376270,11880,11850,11880,11840,1360
20241106,142200,71463257080,11860,11870,11870,11850,1636
20241106,142100,71443855410,11860,11880,11880,11860,1039
20241106,142000,71431520870,11880,11900,11900,11880,233
20241106,141900,71428749680,11890,11920,11920,11890,317
20241106,141800,71424980280,11920,11870,11920,11860,1555
20241106,141700,71406511520,11870,11860,11870,11860,388
20241106,141600,71401907990,11860,11900,11920,11860,887
20241106,141500,71391361450,11900,11890,11900,11880,1612
20241106,141400,71372204160,11890,11920,11920,11890,888
20241106,141300,71361633540,11910,11930,11930,11910,422
20241106,141200,71356602230,11910,11930,11950,11910,816
20241106,141100,71346871750,11950,11940,11960,11930,2131
20241106,141000,71321400180,11940,11940,11940,11930,761
20241106,140900,71312314940,11930,11910,11960,11910,1675
20241106,140800,71292307150,11910,11890,11910,11890,788
20241106,140700,71282933340,11900,11840,11900,11840,974
20241106,140600,71271390810,11830,11840,11850,11800,1307
20241106,140500,71255939740,11840,11870,11870,11840,1560
20241106,140400,71237443020,11870,11890,11910,11870,4701
20241106,140300,71181616360,11880,11900,11910,11880,1952
20241106,140200,71158395010,11910,11880,11910,11880,1122
20241106,140100,71145046800,11870,11870,11880,11870,551
20241106,140000,71138503460,11880,11900,11900,11870,1853
20241106,135900,71116485210,11910,11890,11910,11860,3632
20241106,135800,71073357820,11900,11890,11920,11890,1125
20241106,135700,71059972670,11890,11910,11920,11850,4188
20241106,135600,71010143190,11910,11910,11920,11900,412
20241106,135500,71005233740,11910,11880,11920,11880,631
20241106,135400,70997729780,11880,11900,11950,11880,2744
20241106,135300,70965037460,11900,11890,11910,11890,957
20241106,135200,70953649710,11900,11850,11900,11830,2747
20241106,135100,70921043320,11810,11810,11880,11810,2560
20241106,135000,70890730470,11800,11870,11910,11800,2562
20241106,134900,70860354610,11870,11810,11870,11770,2846
20241106,134800,70826702460,11820,11710,11820,11710,3253
20241106,134700,70788389430,11720,11730,11730,11710,943
20241106,134600,70777341630,11730,11770,11770,11720,1629
20241106,134500,70758216180,11770,11660,11770,11660,2493
20241106,134400,70728980170,11670,11670,11690,11660,2440
20241106,134300,70700484860,11700,11660,11700,11660,1532
20241106,134200,70682586740,11660,11700,11700,11610,7661
20241106,134100,70593323870,11700,11710,11720,11690,2790
20241106,134000,70560670770,11720,11660,11740,11650,4169
20241106,133900,70512030440,11670,11680,11680,11630,1899
20241106,133800,70489872210,11620,11560,11710,11550,7977
20241106,133700,70397177180,11550,11710,11710,11550,14209
20241106,133600,70232011430,11700,11870,11870,11690,18978
20241106,133500,70008785520,11870,11890,11890,11860,2977
20241106,133400,69973424630,11890,11920,11920,11890,677
20241106,133300,69965366070,11920,12020,12020,11890,386
20241106,133200,69960769530,11890,12040,12040,11890,6860
20241106,133100,69878816510,12040,11960,12050,11960,1284
20241106,133000,69863381620,11940,11930,11960,11920,891
20241106,132900,69852752180,11930,11920,11930,11910,1155
20241106,132800,69838980400,11920,11880,11930,11870,960
20241106,132700,69827554770,11900,11900,11900,11870,2912
20241106,132600,69792928940,11900,11920,11950,11900,3954
20241106,132500,69745797400,11920,11940,12000,11910,4492
20241106,132400,69692237030,11940,12000,12040,11930,4637
20241106,132300,69636756260,12000,12060,12060,11990,2160
20241106,132200,69610777260,12060,12090,12100,12060,559
20241106,132100,69604024020,12090,12130,12140,12090,2926
20241106,132000,69568597810,12130,12150,12150,12120,1218
20241106,131900,69553817670,12150,12180,12180,12150,1364
20241106,131800,69537227310,12180,12180,12190,12180,1673
20241106,131700,69516841250,12180,12170,12180,12150,1286
20241106,131600,69501201490,12170,12120,12170,12120,1234
20241106,131500,69486210380,12140,12110,12140,12110,651
20241106,131400,69478325230,12130,12130,12140,12110,1999
20241106,131300,69454088220,12130,12170,12170,12120,797
20241106,131200,69444411960,12140,12170,12180,12140,1830
20241106,131100,69422149150,12170,12130,12170,12120,1164
20241106,131000,69408005160,12140,12130,12140,12120,859
20241106,130900,69397591870,12130,12100,12150,12060,1812
20241106,130800,69375649300,12110,12110,12170,12100,2154
20241106,130700,69349501100,12110,12080,12110,12020,1398
20241106,130600,69332604740,12020,11970,12100,11970,1613
20241106,130500,69313206660,11970,12020,12030,11970,1512
20241106,130400,69295074720,12010,11940,12010,11930,1225
20241106,130300,69280409280,11940,11920,11970,11920,1560
20241106,130200,69261777720,11920,11960,11970,11910,4299
20241106,130100,69210484560,11970,11970,11990,11970,2350
20241106,130000,69182334000,11980,12010,12010,11950,2818
20241106,125900,69148551000,12010,12020,12030,12010,3944
20241106,125800,69101173270,12020,12060,12060,12020,4337
20241106,125700,69049013320,12050,12100,12100,12050,3721
20241106,125600,69004119450,12100,12090,12100,12090,380
20241106,125500,68999522120,12100,12080,12100,12080,1171
20241106,125400,68985372030,12080,12090,12090,12070,1974
20241106,125300,68961522660,12100,12100,12110,12090,1306
20241106,125200,68945720040,12100,12100,12120,12100,1158
20241106,125100,68931698170,12100,12120,12140,12100,3124
20241106,125000,68893862140,12120,12170,12200,12120,3584
20241106,124900,68850249360,12170,12200,12230,12170,8007
20241106,124800,68752573060,12210,12160,12240,12150,6820
20241106,124700,68669406180,12170,12170,12200,12150,3122
20241106,124600,68631405270,12170,12140,12170,12070,3799
20241106,124500,68585312320,12150,12100,12150,12050,3453
20241106,124400,68543545960,12110,12140,12160,12100,2502
20241106,124300,68513223950,12160,12110,12170,12090,2226
20241106,124200,68486252450,12110,12180,12190,12070,11732
20241106,124100,68343739510,12180,12140,12190,12140,14341
20241106,124000,68169343010,12140,12020,12140,12000,8574
20241106,123900,68065912110,12030,12030,12040,12030,1374
20241106,123800,68049382300,12030,12040,12050,12020,1439
20241106,123700,68032058090,12050,12020,12050,12000,1554
20241106,123600,68013358060,12020,11980,12030,11950,2743
20241106,123500,67980498840,11980,12020,12030,11980,1902
20241106,123400,67957671800,12020,11990,12070,11990,6296
20241106,123300,67881907860,11980,11900,12000,11900,4187
20241106,123200,67831903960,11920,11920,11950,11870,1900
20241106,123100,67809253370,11870,11930,11930,11870,6543
20241106,123000,67731486010,11950,11970,12000,11900,4886
20241106,122900,67673211810,11990,12020,12030,11980,5871
20241106,122800,67602736980,12020,11960,12030,11950,4317
20241106,122700,67551011690,11960,11870,11990,11850,21199
20241106,122600,67298820320,11870,12030,12030,11850,28240
20241106,122500,66961279660,12030,12030,12080,12020,5966
20241106,122400,66889476920,12030,12150,12150,12020,5192
20241106,122300,66826809280,12150,12200,12220,12150,2744
20241106,122200,66793391790,12230,12220,12250,12200,5855
20241106,122100,66721815970,12220,12200,12220,12190,1373
20241106,122000,66705054560,12220,12140,12230,12140,2911
20241106,121900,66669554990,12150,12080,12150,12050,2194
20241106,121800,66642987080,12050,12070,12130,12020,5259
20241106,121700,66579599990,12020,12120,12130,12010,19469
20241106,121600,66344532510,12130,12210,12220,12100,12075
20241106,121500,66197970930,12210,12170,12210,12170,2373
20241106,121400,66169071360,12170,12200,12200,12150,4805
20241106,121300,66110528290,12160,12200,12210,12150,7420
20241106,121200,66020127550,12220,12110,12220,12050,12497
20241106,121100,65868360370,12090,12180,12230,12050,17982
20241106,121000,65650404750,12170,12220,12240,12080,22958
20241106,120900,65371241990,12240,12370,12370,12100,30697
20241106,120800,64995424110,12350,12340,12390,12320,6835
20241106,120700,64911030810,12350,12460,12460,12340,5608
20241106,120600,64841570750,12470,12390,12490,12390,5720
20241106,120500,64770376800,12390,12490,12490,12370,14001
20241106,120400,64596644330,12520,12550,12550,12450,5829
20241106,120300,64523837140,12550,12540,12570,12540,2238
20241106,120200,64495754230,12540,12610,12610,12530,5005
20241106,120100,64432817130,12620,12630,12630,12610,1963
20241106,120000,64408048610,12630,12650,12680,12630,5982
20241106,115900,64332410970,12660,12700,12700,12660,2032
20241106,115800,64306646420,12670,12650,12720,12640,5653
20241106,115700,64235006240,12650,12680,12740,12650,27340
20241106,115600,63888073100,12690,12630,12700,12610,23759
20241106,115500,63587167840,12630,12530,12660,12530,17163
20241106,115400,63370742470,12540,12530,12550,12480,2942
20241106,115300,63333948610,12520,12480,12550,12470,3222
20241106,115200,63293675440,12480,12480,12480,12470,1455
20241106,115100,63275528910,12460,12520,12520,12450,2479
20241106,115000,63244571150,12500,12440,12500,12430,8812
20241106,114900,63134721350,12470,12480,12490,12410,10955
20241106,114800,62998426420,12470,12520,12530,12450,12532
20241106,114700,62841945930,12540,12520,12550,12490,5266
20241106,114600,62776078800,12520,12590,12590,12510,7742
20241106,114500,62678861290,12590,12590,12620,12590,1944
20241106,114400,62654354960,12590,12580,12610,12580,942
20241106,114300,62642486750,12570,12570,12600,12560,3609
20241106,114200,62597099020,12590,12570,12590,12570,1588
20241106,114100,62577120740,12580,12550,12590,12510,5811
20241106,114000,62504235320,12550,12560,12570,12550,1466
20241106,113900,62485823880,12560,12600,12620,12550,5815
20241106,113800,62412579590,12610,12580,12620,12540,4368
20241106,113700,62357589120,12560,12510,12580,12450,22021
20241106,113600,62082112250,12500,12580,12620,12500,15426
20241106,113500,61888645920,12570,12590,12630,12570,10772
20241106,113400,61752954830,12580,12690,12690,12570,16231
20241106,113300,61548138220,12690,12660,12710,12650,3037
20241106,113200,61509664610,12660,12740,12740,12660,5156
20241106,113100,61444208750,12740,12680,12740,12680,1328
20241106,113000,61427321340,12670,12670,12700,12660,3939
20241106,112900,61377393870,12670,12700,12700,12670,2988
20241106,112800,61339503060,12710,12700,12720,12700,1286
20241106,112700,61323164520,12720,12710,12730,12690,1703
20241106,112600,61301527210,12710,12750,12780,12700,7689
20241106,112500,61203589130,12750,12750,12790,12710,12802
20241106,112400,61040324320,12750,12690,12750,12680,5558
20241106,112300,60969714620,12690,12650,12720,12640,2955
20241106,112200,60932291480,12650,12730,12740,12640,5268
20241106,112100,60865450180,12730,12670,12750,12640,7165
20241106,112000,60774489220,12660,12690,12700,12660,6371
20241106,111900,60693760420,12700,12740,12750,12690,7861
20241106,111800,60593811440,12730,12670,12760,12630,20322
20241106,111700,60336220330,12660,12800,12800,12650,25455
20241106,111600,60012703090,12800,12890,12890,12800,1436
20241106,111500,59994285130,12820,12870,12890,12780,7991
20241106,111400,59891853120,12870,12900,12940,12850,5843
20241106,111300,59816599740,12930,12850,12950,12850,7360
20241106,111200,59721485260,12850,12870,12870,12820,4496
20241106,111100,59663718440,12860,12870,12890,12830,5044
20241106,111000,59598845620,12860,12870,12930,12860,4916
20241106,110900,59535496570,12900,12960,12970,12750,27987
20241106,110800,59176673560,12960,12930,12970,12930,2534
20241106,110700,59143832760,12930,12950,13040,12910,13683
20241106,110600,58966279200,12950,12900,12960,12890,8655
20241106,110500,58854460190,12900,12850,12900,12840,3093
20241106,110400,58814697760,12840,12870,12880,12830,6535
20241106,110300,58730724250,12870,12820,12880,12800,9211
20241106,110200,58612475230,12820,12840,12920,12820,22389
20241106,110100,58324342470,12880,12980,13000,12810,37820
20241106,110000,57836712430,12990,12940,13030,12940,17082
20241106,105900,57614695350,12940,13170,13170,12910,39977
20241106,105800,57094213350,13170,13210,13210,13150,7763
20241106,105700,56991889790,13200,13260,13270,13200,3066
20241106,105600,56951324010,13270,13200,13270,13190,2263
20241106,105500,56921427000,13190,13190,13290,13190,9230
20241106,105400,56799090950,13200,13170,13220,13150,6097
20241106,105300,56718738210,13170,13140,13200,13130,11129
20241106,105200,56572321820,13130,13250,13250,13130,20702
20241106,105100,56298993980,13250,13300,13320,13240,5759
20241106,105000,56222577380,13300,13270,13330,13260,2132
20241106,104900,56194248920,13260,13320,13360,13250,9451
20241106,104800,56068594280,13360,13310,13360,13280,5578
20241106,104700,55994411990,13320,13360,13360,13260,11778
20241106,104600,55837802970,13360,13420,13440,13360,3993
20241106,104500,55784347250,13420,13420,13440,13350,7421
20241106,104400,55685066370,13420,13380,13440,13370,3096
20241106,104300,55643601940,13380,13400,13490,13380,5932
20241106,104200,55564021070,13400,13500,13500,13400,8715
20241106,104100,55447002600,13460,13520,13670,13390,53875
20241106,104000,54718144040,13570,13380,13600,13380,48457
20241106,103900,54062392440,13380,13340,13520,13340,27698
20241106,103800,53689584020,13340,13290,13350,13270,5935
20241106,103700,53610484730,13270,13260,13300,13220,6207
20241106,103600,53528215810,13290,13270,13300,13220,4824
20241106,103500,53464330070,13270,13240,13320,13230,1290
20241106,103400,53447191620,13240,13360,13360,13210,13833
20241106,103300,53263671970,13360,13420,13420,13360,7868
20241106,103200,53158271590,13420,13410,13440,13370,13779
20241106,103100,52973572690,13410,13400,13450,13360,28524
20241106,103000,52591049390,13400,13260,13440,13260,30122
20241106,102900,52189494890,13270,13200,13300,13200,23181
20241106,102800,51882167560,13210,13110,13260,13110,21312
20241106,102700,51601158060,13110,13230,13300,13100,37322
20241106,102600,51108405670,13230,13290,13330,13210,26332
20241106,102500,50759250140,13290,13360,13370,13230,37420
20241106,102400,50262157110,13360,13420,13430,13330,21940
20241106,102300,49968912170,13420,13360,13440,13350,11930
20241106,102200,49809152050,13360,13500,13520,13320,32900
20241106,102100,49368284420,13490,13550,13560,13490,4380
20241106,102000,49309035430,13520,13570,13610,13480,11780
20241106,101900,49149777900,13600,13690,13700,13560,12871
20241106,101800,48973948230,13690,13490,13690,13450,15572
20241106,101700,48762537820,13470,13640,13650,13450,23537
20241106,101600,48444023450,13640,13560,13670,13560,13276
20241106,101500,48263095380,13560,13650,13670,13540,28410
20241106,101400,47877046310,13640,13830,13830,13630,31932
20241106,101300,47439297570,13820,13770,13850,13770,31502
20241106,101200,47004169340,13770,13770,13800,13700,24681
20241106,101100,46664800160,13790,13780,13900,13750,80868
20241106,101000,45545379650,13780,13580,13820,13580,80969
20241106,100900,44432760790,13590,13570,13660,13440,47338
20241106,100800,43792675010,13580,13580,13620,13580,17827
20241106,100700,43550344260,13580,13570,13660,13560,21891
20241106,100600,43252496710,13570,13710,13720,13520,50148
20241106,100500,42569956080,13690,13680,13760,13650,30274
20241106,100400,42154923890,13670,13780,13780,13620,48604
20241106,100300,41488373340,13780,13830,13850,13690,88844
20241106,100200,40265199650,13810,13370,13880,13370,206456
20241106,100100,37437486730,13370,13220,13440,13180,32225
20241106,100000,37009038380,13220,13300,13340,13210,29309
20241106,095900,36620601560,13300,13380,13380,13290,18119
20241106,095800,36379027680,13370,13380,13380,13290,20549
20241106,095700,36105046210,13380,13530,13590,13230,69638
20241106,095600,35170825570,13520,13230,13650,13210,106393
20241106,095500,33742443490,13250,13280,13370,13180,50637
20241106,095400,33071233520,13280,13470,13480,13230,88866
20241106,095300,31886847070,13460,13250,13500,13140,117175
20241106,095200,30325037840,13250,13140,13260,13110,89888
20241106,095100,29137764240,13120,13190,13390,13110,153501
20241106,095000,27106470050,13190,12530,13200,12530,223631
20241106,094900,24212518860,12520,12650,12650,12510,16960
20241106,094800,23999367320,12650,12430,12650,12410,14852
20241106,094700,23813335470,12430,12450,12450,12400,3639
20241106,094600,23768110910,12430,12400,12460,12380,3300
20241106,094500,23727140290,12370,12400,12450,12370,10700
20241106,094400,23594440930,12390,12320,12500,12310,14662
20241106,094300,23412833900,12310,12360,12370,12260,26121
20241106,094200,23091529410,12360,12390,12450,12360,10259
20241106,094100,22964226520,12400,12480,12510,12340,21213
20241106,094000,22701319690,12500,12430,12530,12400,10364
20241106,093900,22572274580,12420,12530,12530,12420,21358
20241106,093800,22306220790,12510,12690,12700,12400,40662
20241106,093700,21794972290,12690,12690,12760,12690,9147
20241106,093600,21678746880,12690,12790,12800,12690,25002
20241106,093500,21360550940,12790,12700,12820,12700,18424
20241106,093400,21125376620,12730,12700,12750,12680,18256
20241106,093300,20893448950,12700,12760,12900,12680,47240
20241106,093200,20289648390,12760,12800,12930,12680,59850
20241106,093100,19522764700,12800,12680,12980,12660,117971
20241106,093000,18005498060,12680,12610,12840,12510,59332
20241106,092900,17250874640,12620,12710,12900,12490,150455
20241106,092800,15329848560,12710,12280,12730,12280,114122
20241106,092700,13896231540,12280,12200,12300,12150,19338
20241106,092600,13660290850,12190,12260,12260,12130,41570
20241106,092500,13153990630,12260,12390,12500,12130,80743
20241106,092400,12161726600,12400,12560,12600,12310,109332
20241106,092300,10803866410,12560,12790,12900,12560,165406
20241106,092200,8695566270,12790,12700,12790,12660,99093
20241106,092100,7436232090,12660,12660,12660,12660,0
20241106,092000,7436232090,12660,12580,12660,12380,99686
20241106,091900,6186869440,12560,12130,12590,12130,159796
20241106,091800,4215835420,12130,11890,12160,11890,65191
20241106,091700,3428911650,11890,11900,11930,11880,15060
20241106,091600,3249620600,11900,11950,12050,11860,68987
20241106,091500,2425143830,11950,11850,11970,11850,45578
20241106,091400,1882275350,11850,11800,11870,11800,20047
20241106,091300,1644996100,11800,11820,11830,11730,17996
20241106,091200,1433049800,11790,11620,11820,11620,16161
20241106,091100,1243298960,11680,11560,11750,11560,16650
20241106,091000,1049217410,11560,11420,11560,11420,3188
20241106,090900,1012516530,11420,11450,11460,11400,6162
20241106,090800,942089610,11460,11490,11490,11450,2717
20241106,090700,910951460,11490,11510,11510,11440,3553
20241106,090600,870246140,11480,11480,11480,11450,5217
20241106,090500,810472940,11470,11490,11520,11460,7022
20241106,090400,729877590,11470,11530,11550,11470,10049
20241106,090300,614314880,11530,11550,11570,11520,7527
20241106,090200,527504140,11550,11580,11600,11550,3973
20241106,090100,481544080,11600,11520,11630,11510,8343
20241106,090000,385106230,11530,11510,11570,11510,33118