stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,213300,978144420,3930,3930,3930,3930,10931
20241101,213200,978144420,3930,3930,3930,3930,0
20241101,213100,978144420,3930,3930,3930,3930,0
20241101,213000,978144420,3930,3930,3930,3930,0
20241101,212900,978144420,3930,3930,3930,3930,0
20241101,212800,978144420,3930,3930,3930,3930,0
20241101,212700,978144420,3930,3930,3930,3930,0
20241101,212600,978144420,3930,3930,3930,3930,0
20241101,212500,978144420,3930,3930,3930,3930,0
20241101,212400,978144420,3930,3930,3930,3930,0
20241101,212300,978144420,3930,3930,3930,3930,0
20241101,212200,978144420,3930,3930,3930,3930,0
20241101,212100,978144420,3930,3930,3930,3930,0
20241101,212000,978144420,3930,3930,3930,3930,0
20241101,211900,978144420,3930,3930,3930,3930,0
20241101,211800,978144420,3930,3930,3930,3930,0
20241101,211700,978144420,3930,3930,3930,3930,0
20241101,211600,978144420,3930,3930,3930,3930,0
20241101,211500,978144420,3930,3930,3930,3930,0
20241101,211400,978144420,3930,3930,3930,3930,0
20241101,211300,978144420,3930,3930,3930,3930,0
20241101,211200,978144420,3930,3930,3930,3930,0
20241101,211100,978144420,3930,3930,3930,3930,0
20241101,211000,978144420,3930,3930,3930,3930,0
20241101,210900,978144420,3930,3930,3930,3930,0
20241101,210800,978144420,3930,3930,3930,3930,0
20241101,210700,978144420,3930,3930,3930,3930,0
20241101,210600,978144420,3930,3930,3930,3930,0
20241101,210500,978144420,3930,3930,3930,3930,0
20241101,210400,978144420,3930,3930,3930,3930,0
20241101,210300,978144420,3930,3930,3930,3930,10931
20241101,210200,978144420,3930,3930,3930,3930,0
20241101,210100,978144420,3930,3930,3930,3930,0
20241101,210000,978144420,3930,3930,3930,3930,0
20241101,205900,978144420,3930,3930,3930,3930,0
20241101,205800,978144420,3930,3930,3930,3930,0
20241101,205700,978144420,3930,3930,3930,3930,0
20241101,205600,978144420,3930,3930,3930,3930,0
20241101,205500,978144420,3930,3930,3930,3930,0
20241101,205400,978144420,3930,3930,3930,3930,0
20241101,205300,978144420,3930,3930,3930,3930,0
20241101,205200,978144420,3930,3930,3930,3930,0
20241101,205100,978144420,3930,3930,3930,3930,0
20241101,205000,978144420,3930,3930,3930,3930,0
20241101,204900,978144420,3930,3930,3930,3930,0
20241101,204800,978144420,3930,3930,3930,3930,0
20241101,204700,978144420,3930,3930,3930,3930,0
20241101,204600,978144420,3930,3930,3930,3930,0
20241101,204500,978144420,3930,3930,3930,3930,0
20241101,204400,978144420,3930,3930,3930,3930,0
20241101,204300,978144420,3930,3930,3930,3930,0
20241101,204200,978144420,3930,3930,3930,3930,0
20241101,204100,978144420,3930,3930,3930,3930,0
20241101,204000,978144420,3930,3930,3930,3930,0
20241101,203900,978144420,3930,3930,3930,3930,0
20241101,203800,978144420,3930,3930,3930,3930,0
20241101,203700,978144420,3930,3930,3930,3930,0
20241101,203600,978144420,3930,3930,3930,3930,0
20241101,203500,978144420,3930,3930,3930,3930,0
20241101,203400,978144420,3930,3930,3930,3930,0
20241101,203300,978144420,3930,3930,3930,3930,10931
20241101,203200,978144420,3930,3930,3930,3930,0
20241101,203100,978144420,3930,3930,3930,3930,0
20241101,203000,978144420,3930,3930,3930,3930,0
20241101,202900,978144420,3930,3930,3930,3930,0
20241101,202800,978144420,3930,3930,3930,3930,0
20241101,202700,978144420,3930,3930,3930,3930,0
20241101,202600,978144420,3930,3930,3930,3930,0
20241101,202500,978144420,3930,3930,3930,3930,0
20241101,202400,978144420,3930,3930,3930,3930,0
20241101,202300,978144420,3930,3930,3930,3930,0
20241101,202200,978144420,3930,3930,3930,3930,0
20241101,202100,978144420,3930,3930,3930,3930,0
20241101,202000,978144420,3930,3930,3930,3930,0
20241101,201900,978144420,3930,3930,3930,3930,0
20241101,201800,978144420,3930,3930,3930,3930,0
20241101,201700,978144420,3930,3930,3930,3930,0
20241101,201600,978144420,3930,3930,3930,3930,0
20241101,201500,978144420,3930,3930,3930,3930,0
20241101,201400,978144420,3930,3930,3930,3930,0
20241101,201300,978144420,3930,3930,3930,3930,0
20241101,201200,978144420,3930,3930,3930,3930,0
20241101,201100,978144420,3930,3930,3930,3930,0
20241101,201000,978144420,3930,3930,3930,3930,0
20241101,200900,978144420,3930,3930,3930,3930,0
20241101,200800,978144420,3930,3930,3930,3930,0
20241101,200700,978144420,3930,3930,3930,3930,0
20241101,200600,978144420,3930,3930,3930,3930,0
20241101,200500,978144420,3930,3930,3930,3930,0
20241101,200400,978144420,3930,3930,3930,3930,0
20241101,200300,978144420,3930,3930,3930,3930,10931
20241101,200200,978144420,3930,3930,3930,3930,0
20241101,200100,978144420,3930,3930,3930,3930,0
20241101,200000,978144420,3930,3930,3930,3930,0
20241101,195900,978144420,3930,3930,3930,3930,0
20241101,195800,978144420,3930,3930,3930,3930,0
20241101,195700,978144420,3930,3930,3930,3930,0
20241101,195600,978144420,3930,3930,3930,3930,0
20241101,195500,978144420,3930,3930,3930,3930,0
20241101,195400,978144420,3930,3930,3930,3930,0
20241101,195300,978144420,3930,3930,3930,3930,0
20241101,195200,978144420,3930,3930,3930,3930,0
20241101,195100,978144420,3930,3930,3930,3930,0
20241101,195000,978144420,3930,3930,3930,3930,0
20241101,194900,978144420,3930,3930,3930,3930,0
20241101,194800,978144420,3930,3930,3930,3930,0
20241101,194700,978144420,3930,3930,3930,3930,0
20241101,194600,978144420,3930,3930,3930,3930,0
20241101,194500,978144420,3930,3930,3930,3930,0
20241101,194400,978144420,3930,3930,3930,3930,0
20241101,194300,978144420,3930,3930,3930,3930,0
20241101,194200,978144420,3930,3930,3930,3930,0
20241101,194100,978144420,3930,3930,3930,3930,0
20241101,194000,978144420,3930,3930,3930,3930,0
20241101,193900,978144420,3930,3930,3930,3930,0
20241101,193800,978144420,3930,3930,3930,3930,0
20241101,193700,978144420,3930,3930,3930,3930,0
20241101,193600,978144420,3930,3930,3930,3930,0
20241101,193500,978144420,3930,3930,3930,3930,0
20241101,193400,978144420,3930,3930,3930,3930,0
20241101,193300,978144420,3930,3930,3930,3930,10931
20241101,193200,978144420,3930,3930,3930,3930,0
20241101,193100,978144420,3930,3930,3930,3930,0
20241101,193000,978144420,3930,3930,3930,3930,0
20241101,192900,978144420,3930,3930,3930,3930,0
20241101,192800,978144420,3930,3930,3930,3930,0
20241101,192700,978144420,3930,3930,3930,3930,0
20241101,192600,978144420,3930,3930,3930,3930,0
20241101,192500,978144420,3930,3930,3930,3930,0
20241101,192400,978144420,3930,3930,3930,3930,0
20241101,192300,978144420,3930,3930,3930,3930,0
20241101,192200,978144420,3930,3930,3930,3930,0
20241101,192100,978144420,3930,3930,3930,3930,0
20241101,192000,978144420,3930,3930,3930,3930,0
20241101,191900,978144420,3930,3930,3930,3930,0
20241101,191800,978144420,3930,3930,3930,3930,0
20241101,191700,978144420,3930,3930,3930,3930,0
20241101,191600,978144420,3930,3930,3930,3930,0
20241101,191500,978144420,3930,3930,3930,3930,0
20241101,191400,978144420,3930,3930,3930,3930,0
20241101,191300,978144420,3930,3930,3930,3930,0
20241101,191200,978144420,3930,3930,3930,3930,0
20241101,191100,978144420,3930,3930,3930,3930,0
20241101,191000,978144420,3930,3930,3930,3930,0
20241101,190900,978144420,3930,3930,3930,3930,0
20241101,190800,978144420,3930,3930,3930,3930,0
20241101,190700,978144420,3930,3930,3930,3930,0
20241101,190600,978144420,3930,3930,3930,3930,0
20241101,190500,978144420,3930,3930,3930,3930,0
20241101,190400,978144420,3930,3930,3930,3930,0
20241101,190300,978144420,3930,3930,3930,3930,10931
20241101,190200,978144420,3930,3930,3930,3930,0
20241101,190100,978144420,3930,3930,3930,3930,0
20241101,190000,978144420,3930,3930,3930,3930,0
20241101,185900,978144420,3930,3930,3930,3930,0
20241101,185800,978144420,3930,3930,3930,3930,0
20241101,185700,978144420,3930,3930,3930,3930,0
20241101,185600,978144420,3930,3930,3930,3930,0
20241101,185500,978144420,3930,3930,3930,3930,0
20241101,185400,978144420,3930,3930,3930,3930,0
20241101,185300,978144420,3930,3930,3930,3930,0
20241101,185200,978144420,3930,3930,3930,3930,0
20241101,185100,978144420,3930,3930,3930,3930,0
20241101,185000,978144420,3930,3930,3930,3930,0
20241101,184900,978144420,3930,3930,3930,3930,0
20241101,184800,978144420,3930,3930,3930,3930,0
20241101,184700,978144420,3930,3930,3930,3930,0
20241101,184600,978144420,3930,3930,3930,3930,0
20241101,184500,978144420,3930,3930,3930,3930,0
20241101,184400,978144420,3930,3930,3930,3930,0
20241101,184300,978144420,3930,3930,3930,3930,0
20241101,184200,978144420,3930,3930,3930,3930,0
20241101,184100,978144420,3930,3930,3930,3930,0
20241101,184000,978144420,3930,3930,3930,3930,0
20241101,183900,978144420,3930,3930,3930,3930,0
20241101,183800,978144420,3930,3930,3930,3930,0
20241101,183700,978144420,3930,3930,3930,3930,0
20241101,183600,978144420,3930,3930,3930,3930,0
20241101,183500,978144420,3930,3930,3930,3930,0
20241101,183400,978144420,3930,3930,3930,3930,0
20241101,183300,978144420,3930,3930,3930,3930,10931
20241101,183200,978144420,3930,3930,3930,3930,0
20241101,183100,978144420,3930,3930,3930,3930,0
20241101,183000,978144420,3930,3930,3930,3930,0
20241101,182900,978144420,3930,3930,3930,3930,0
20241101,182800,978144420,3930,3930,3930,3930,0
20241101,182700,978144420,3930,3930,3930,3930,0
20241101,182600,978144420,3930,3930,3930,3930,0
20241101,182500,978144420,3930,3930,3930,3930,0
20241101,182400,978144420,3930,3930,3930,3930,0
20241101,182300,978144420,3930,3930,3930,3930,0
20241101,182200,978144420,3930,3930,3930,3930,0
20241101,182100,978144420,3930,3930,3930,3930,0
20241101,182000,978144420,3930,3930,3930,3930,0
20241101,181900,978144420,3930,3930,3930,3930,0
20241101,181800,978144420,3930,3930,3930,3930,0
20241101,181700,978144420,3930,3930,3930,3930,0
20241101,181600,978144420,3930,3930,3930,3930,0
20241101,181500,978144420,3930,3930,3930,3930,0
20241101,181400,978144420,3930,3930,3930,3930,0
20241101,181300,978144420,3930,3930,3930,3930,0
20241101,181200,978144420,3930,3930,3930,3930,0
20241101,181100,978144420,3930,3930,3930,3930,0
20241101,181000,978144420,3930,3930,3930,3930,0
20241101,180900,978144420,3930,3930,3930,3930,0
20241101,180800,978144420,3930,3930,3930,3930,0
20241101,180700,978144420,3930,3930,3930,3930,0
20241101,180600,978144420,3930,3930,3930,3930,0
20241101,180500,978144420,3930,3930,3930,3930,0
20241101,180400,978144420,3930,3930,3930,3930,0
20241101,180300,978144420,3930,3930,3930,3930,10931
20241101,180200,978144420,3930,3930,3930,3930,0
20241101,180100,978144420,3930,3930,3930,3930,0
20241101,180000,978144420,3930,3930,3930,3930,0
20241101,175900,978144420,3930,3930,3930,3930,0
20241101,175800,978144420,3930,3930,3930,3930,0
20241101,175700,978144420,3930,3930,3930,3930,0
20241101,175600,978144420,3930,3930,3930,3930,0
20241101,175500,978144420,3930,3930,3930,3930,0
20241101,175400,978144420,3930,3930,3930,3930,0
20241101,175300,978144420,3930,3930,3930,3930,0
20241101,175200,978144420,3930,3930,3930,3930,0
20241101,175100,978144420,3930,3930,3930,3930,0
20241101,175000,978144420,3930,3930,3930,3930,0
20241101,174900,978144420,3930,3930,3930,3930,0
20241101,174800,978144420,3930,3930,3930,3930,0
20241101,174700,978144420,3930,3930,3930,3930,0
20241101,174600,978144420,3930,3930,3930,3930,0
20241101,174500,978144420,3930,3930,3930,3930,0
20241101,174400,978144420,3930,3930,3930,3930,0
20241101,174300,978144420,3930,3930,3930,3930,0
20241101,174200,978144420,3930,3930,3930,3930,0
20241101,174100,978144420,3930,3930,3930,3930,0
20241101,174000,978144420,3930,3930,3930,3930,0
20241101,173900,978144420,3930,3930,3930,3930,0
20241101,173800,978144420,3930,3930,3930,3930,0
20241101,173700,978144420,3930,3930,3930,3930,0
20241101,173600,978144420,3930,3930,3930,3930,0
20241101,173500,978144420,3930,3930,3930,3930,0
20241101,173400,978144420,3930,3930,3930,3930,0
20241101,173300,978144420,3930,3930,3930,3930,10931
20241101,173200,978144420,3930,3930,3930,3930,0
20241101,173100,978144420,3930,3930,3930,3930,0
20241101,173000,978144420,3930,3930,3930,3930,0
20241101,172900,978144420,3930,3930,3930,3930,0
20241101,172800,978144420,3930,3930,3930,3930,0
20241101,172700,978144420,3930,3930,3930,3930,0
20241101,172600,978144420,3930,3930,3930,3930,0
20241101,172500,978144420,3930,3930,3930,3930,0
20241101,172400,978144420,3930,3930,3930,3930,0
20241101,172300,978144420,3930,3930,3930,3930,0
20241101,172200,978144420,3930,3930,3930,3930,0
20241101,172100,978144420,3930,3930,3930,3930,0
20241101,172000,978144420,3930,3930,3930,3930,0
20241101,171900,978144420,3930,3930,3930,3930,0
20241101,171800,978144420,3930,3930,3930,3930,0
20241101,171700,978144420,3930,3930,3930,3930,0
20241101,171600,978144420,3930,3930,3930,3930,0
20241101,171500,978144420,3930,3930,3930,3930,0
20241101,171400,978144420,3930,3930,3930,3930,0
20241101,171300,978144420,3930,3930,3930,3930,0
20241101,171200,978144420,3930,3930,3930,3930,0
20241101,171100,978144420,3930,3930,3930,3930,0
20241101,171000,978144420,3930,3930,3930,3930,0
20241101,170900,978144420,3930,3930,3930,3930,0
20241101,170800,978144420,3930,3930,3930,3930,0
20241101,170700,978144420,3930,3930,3930,3930,0
20241101,170600,978144420,3930,3930,3930,3930,0
20241101,170500,978144420,3930,3930,3930,3930,0
20241101,170400,978144420,3930,3930,3930,3930,0
20241101,170300,978144420,3930,3930,3930,3930,10931
20241101,170200,978144420,3930,3930,3930,3930,0
20241101,170100,978144420,3930,3930,3930,3930,0
20241101,170000,978144420,3930,3930,3930,3930,0
20241101,165900,978144420,3930,3930,3930,3930,0
20241101,165800,978144420,3930,3930,3930,3930,0
20241101,165700,978144420,3930,3930,3930,3930,0
20241101,165600,978144420,3930,3930,3930,3930,0
20241101,165500,978144420,3930,3930,3930,3930,0
20241101,165400,978144420,3930,3930,3930,3930,0
20241101,165300,978144420,3930,3930,3930,3930,0
20241101,165200,978144420,3930,3930,3930,3930,0
20241101,165100,978144420,3930,3930,3930,3930,0
20241101,165000,978144420,3930,3930,3930,3930,0
20241101,164900,978144420,3930,3930,3930,3930,0
20241101,164800,978144420,3930,3930,3930,3930,0
20241101,164700,978144420,3930,3930,3930,3930,0
20241101,164600,978144420,3930,3930,3930,3930,0
20241101,164500,978144420,3930,3930,3930,3930,0
20241101,164400,978144420,3930,3930,3930,3930,0
20241101,164300,978144420,3930,3930,3930,3930,0
20241101,164200,978144420,3930,3930,3930,3930,0
20241101,164100,978144420,3930,3930,3930,3930,0
20241101,164000,978144420,3930,3930,3930,3930,0
20241101,163900,978144420,3930,3930,3930,3930,0
20241101,163800,978144420,3930,3930,3930,3930,0
20241101,163700,978144420,3930,3930,3930,3930,0
20241101,163600,978144420,3930,3930,3930,3930,0
20241101,163500,978144420,3930,3930,3930,3930,0
20241101,163400,978144420,3930,3930,3930,3930,0
20241101,163300,978144420,3930,3930,3930,3930,10931
20241101,163200,978144420,3930,3930,3930,3930,0
20241101,163100,978144420,3930,3930,3930,3930,0
20241101,163000,978144420,3930,3930,3930,3930,0
20241101,162900,978144420,3930,3930,3930,3930,0
20241101,162800,978144420,3930,3930,3930,3930,0
20241101,162700,978144420,3930,3930,3930,3930,0
20241101,162600,978144420,3930,3930,3930,3930,0
20241101,162500,978144420,3930,3930,3930,3930,0
20241101,162400,978144420,3930,3930,3930,3930,0
20241101,162300,978144420,3930,3930,3930,3930,0
20241101,162200,978144420,3930,3930,3930,3930,0
20241101,162100,978144420,3930,3930,3930,3930,0
20241101,162000,978144420,3930,3930,3930,3930,0
20241101,161900,978144420,3930,3930,3930,3930,0
20241101,161800,978144420,3930,3930,3930,3930,0
20241101,161700,978144420,3930,3930,3930,3930,0
20241101,161600,978144420,3930,3930,3930,3930,0
20241101,161500,978144420,3930,3930,3930,3930,0
20241101,161400,978144420,3930,3930,3930,3930,0
20241101,161300,978144420,3930,3930,3930,3930,0
20241101,161200,978144420,3930,3930,3930,3930,0
20241101,161100,978144420,3930,3930,3930,3930,0
20241101,161000,978144420,3930,3930,3930,3930,0
20241101,160900,978144420,3930,3930,3930,3930,0
20241101,160800,978144420,3930,3930,3930,3930,0
20241101,160700,978144420,3930,3930,3930,3930,0
20241101,160600,978144420,3930,3930,3930,3930,0
20241101,160500,978144420,3930,3930,3930,3930,0
20241101,160400,978144420,3930,3930,3930,3930,0
20241101,160300,978144420,3930,3930,3930,3930,10931
20241101,160200,978144420,3930,3930,3930,3930,0
20241101,160100,978144420,3930,3930,3930,3930,0
20241101,160000,978144420,3930,3930,3930,3930,0
20241101,155900,978144420,3930,3930,3930,3930,0
20241101,155800,978144420,3930,3930,3930,3930,0
20241101,155700,978144420,3930,3930,3930,3930,0
20241101,155600,978144420,3930,3930,3930,3930,0
20241101,155500,978144420,3930,3930,3930,3930,0
20241101,155400,978144420,3930,3930,3930,3930,0
20241101,155300,978144420,3930,3930,3930,3930,0
20241101,155200,978144420,3930,3930,3930,3930,0
20241101,155100,978144420,3930,3930,3930,3930,0
20241101,155000,978144420,3930,3930,3930,3930,0
20241101,154900,978144420,3930,3930,3930,3930,0
20241101,154800,978144420,3930,3930,3930,3930,0
20241101,154700,978144420,3930,3930,3930,3930,0
20241101,154600,978144420,3930,3930,3930,3930,0
20241101,154500,978144420,3930,3930,3930,3930,0
20241101,154400,978144420,3930,3930,3930,3930,0
20241101,154300,978144420,3930,3930,3930,3930,0
20241101,154200,978144420,3930,3930,3930,3930,0
20241101,154100,978144420,3930,3930,3930,3930,0
20241101,154000,978144420,3930,3930,3930,3930,0
20241101,153900,978144420,3930,3930,3930,3930,0
20241101,153800,978144420,3930,3930,3930,3930,0
20241101,153700,978144420,3930,3930,3930,3930,0
20241101,153600,978144420,3930,3930,3930,3930,0
20241101,153500,978144420,3930,3930,3930,3930,0
20241101,153400,978144420,3930,3930,3930,3930,0
20241101,153300,978144420,3930,3930,3930,3930,10931
20241101,153200,978144420,3930,3930,3930,3930,0
20241101,153100,978144420,3930,3930,3930,3930,0
20241101,153000,978144420,3930,3930,3930,3930,10931
20241101,152900,935185590,3945,3945,3945,3945,0
20241101,152800,935185590,3945,3945,3945,3945,0
20241101,152700,935185590,3945,3945,3945,3945,0
20241101,152600,935185590,3945,3945,3945,3945,0
20241101,152500,935185590,3945,3945,3945,3945,0
20241101,152400,935185590,3945,3945,3945,3945,0
20241101,152300,935185590,3945,3945,3945,3945,0
20241101,152200,935185590,3945,3945,3945,3945,0
20241101,152100,935185590,3945,3945,3945,3945,0
20241101,152000,935185590,3945,3945,3945,3945,0
20241101,151900,935185590,3945,3955,3955,3945,1694
20241101,151800,928495390,3955,3950,3955,3950,557
20241101,151700,926293240,3950,3950,3950,3950,206
20241101,151600,925479540,3955,3945,3955,3945,1225
20241101,151500,920646855,3950,3950,3950,3950,2009
20241101,151400,912711305,3950,3950,3950,3950,400
20241101,151300,911131305,3950,3950,3950,3950,78
20241101,151200,910823205,3950,3950,3950,3945,1836
20241101,151100,903579005,3950,3950,3955,3950,2704
20241101,151000,892898180,3950,3955,3955,3950,1101
20241101,150900,888549125,3955,3970,3970,3955,5767
20241101,150800,865721740,3970,3970,3970,3970,255
20241101,150700,864709390,3970,3970,3970,3965,12207
20241101,150600,816253445,3975,3975,3980,3975,2416
20241101,150500,806649825,3980,3980,3980,3975,520
20241101,150400,804580275,3975,3980,3980,3975,66
20241101,150300,804317695,3980,3980,3980,3980,12
20241101,150200,804269935,3980,3980,3980,3970,504
20241101,150100,802267760,3980,3980,3980,3975,89
20241101,150000,801913885,3980,3980,3980,3980,19
20241101,145900,801838265,3980,3980,3980,3975,16
20241101,145800,801774635,3980,3970,3980,3970,1435
20241101,145700,796077630,3970,3970,3970,3970,800
20241101,145600,792901630,3970,3970,3970,3970,150
20241101,145500,792306130,3970,3970,3970,3970,2257
20241101,145400,783345840,3970,3970,3980,3970,1252
20241101,145300,778375390,3980,3970,3980,3970,102
20241101,145200,777969450,3970,3980,3980,3970,288
20241101,145100,776826060,3975,3975,3975,3970,27
20241101,145000,776718740,3970,3975,3980,3970,61
20241101,144900,776476220,3970,3975,3975,3970,83
20241101,144800,776146300,3975,3975,3975,3970,47
20241101,144700,775959550,3975,3975,3975,3975,439
20241101,144600,774214525,3970,3975,3975,3970,356
20241101,144500,772801165,3975,3975,3975,3975,131
20241101,144400,772280440,3975,3975,3975,3975,60
20241101,144300,772041940,3970,3975,3975,3970,634
20241101,144200,769524790,3975,3975,3975,3975,124
20241101,144100,769031890,3975,3975,3975,3975,0
20241101,144000,769031890,3975,3975,3975,3975,60
20241101,143900,768793390,3975,3975,3975,3975,0
20241101,143800,768793390,3975,3975,3975,3975,150
20241101,143700,768197140,3970,3975,3975,3970,307
20241101,143600,766976850,3970,3975,3975,3970,41
20241101,143500,766814050,3975,3975,3975,3975,0
20241101,143400,766814050,3975,3975,3975,3975,0
20241101,143300,766814050,3975,3975,3975,3975,20
20241101,143200,766734550,3975,3975,3975,3975,55
20241101,143100,766515925,3975,3975,3975,3975,2
20241101,143000,766507975,3970,3970,3970,3970,400
20241101,142900,764919975,3975,3970,3975,3970,160
20241101,142800,764284750,3970,3975,3975,3970,103
20241101,142700,763875330,3975,3970,3975,3970,1448
20241101,142600,758126755,3970,3970,3970,3970,1096
20241101,142500,753775635,3970,3975,3975,3970,722
20241101,142400,750905830,3975,3970,3975,3970,292
20241101,142300,749746025,3970,3980,3980,3970,222
20241101,142200,748863720,3980,3980,3980,3980,10
20241101,142100,748823920,3970,3970,3970,3970,0
20241101,142000,748823920,3970,3970,3970,3970,1115
20241101,141900,744397370,3965,3965,3965,3965,101
20241101,141800,743996905,3965,3965,3965,3965,510
20241101,141700,741974755,3965,3965,3965,3965,0
20241101,141600,741974755,3965,3965,3965,3965,10
20241101,141500,741935105,3965,3965,3965,3965,40
20241101,141400,741776505,3965,3970,3970,3965,3149
20241101,141300,729277985,3975,3975,3975,3975,1100
20241101,141200,724905485,3980,3980,3980,3980,101
20241101,141100,724503505,3980,3980,3980,3980,1
20241101,141000,724499525,3975,3975,3975,3975,0
20241101,140900,724499525,3975,3975,3975,3975,0
20241101,140800,724499525,3975,3975,3975,3975,35
20241101,140700,724360400,3975,3970,3975,3970,279
20241101,140600,723252555,3975,3975,3975,3975,0
20241101,140500,723252555,3975,3975,3975,3975,51
20241101,140400,723049830,3975,3975,3975,3975,353
20241101,140300,721646655,3975,3975,3975,3975,51
20241101,140200,721443930,3985,3985,3985,3985,0
20241101,140100,721443930,3985,3970,3985,3970,251
20241101,140000,720447445,3970,3975,3975,3970,200
20241101,135900,719653440,3970,3970,3970,3970,7
20241101,135800,719625650,3970,3980,3980,3970,90
20241101,135700,719268340,3980,3980,3980,3980,100
20241101,135600,718870340,3970,3970,3970,3970,145
20241101,135500,718294690,3970,3970,3970,3970,0
20241101,135400,718294690,3970,3970,3970,3970,0
20241101,135300,718294690,3970,3970,3970,3970,340
20241101,135200,716944890,3970,3970,3970,3970,30
20241101,135100,716825790,3965,3965,3965,3965,42
20241101,135000,716659260,3965,3965,3965,3965,0
20241101,134900,716659260,3965,3965,3965,3965,0
20241101,134800,716659260,3965,3965,3970,3965,1260
20241101,134700,711663110,3965,3965,3965,3965,10
20241101,134600,711623460,3965,3965,3965,3960,500
20241101,134500,709643450,3965,3970,3975,3965,3598
20241101,134400,695370540,3975,3975,3975,3975,500
20241101,134300,693383040,3965,3990,3990,3965,7936
20241101,134200,661805095,3995,3995,3995,3995,0
20241101,134100,661805095,3995,3995,3995,3995,0
20241101,134000,661805095,3995,3995,3995,3995,360
20241101,133900,660366895,4000,4000,4000,4000,5
20241101,133800,660346895,4000,4000,4000,4000,1
20241101,133700,660342895,4000,4000,4000,4000,0
20241101,133600,660342895,4000,4000,4000,4000,100
20241101,133500,659942895,4000,4000,4000,4000,1121
20241101,133400,655458895,4000,4000,4000,4000,0
20241101,133300,655458895,4000,4000,4000,4000,0
20241101,133200,655458895,4000,4000,4000,4000,36
20241101,133100,655314895,4005,4005,4005,4005,46
20241101,133000,655130665,4030,4030,4030,4030,2
20241101,132900,655122605,4040,4010,4040,4010,752
20241101,132800,652098300,4010,4005,4010,4005,35
20241101,132700,651957975,4015,3995,4015,3995,700
20241101,132600,649155195,3990,3990,3990,3990,153
20241101,132500,648544725,3995,3995,3995,3995,34
20241101,132400,648408895,3995,3995,3995,3990,278
20241101,132300,647299505,3995,3995,3995,3995,101
20241101,132200,646896010,3995,3995,3995,3995,8
20241101,132100,646864050,3990,3990,3990,3990,443
20241101,132000,645096480,3990,3995,3995,3990,348
20241101,131900,643706270,3995,4000,4000,3995,395
20241101,131800,642127770,4000,3995,4000,3995,186
20241101,131700,641384150,3995,3995,3995,3995,126
20241101,131600,640880780,4000,4000,4000,4000,1
20241101,131500,640876780,4000,4000,4000,4000,3
20241101,131400,640864780,3995,3995,3995,3995,0
20241101,131300,640864780,3995,3995,3995,3995,0
20241101,131200,640864780,3995,3995,3995,3995,0
20241101,131100,640864780,3995,3995,3995,3995,1648
20241101,131000,634281020,4000,4005,4005,4000,298
20241101,130900,633088485,4010,4010,4010,4010,4
20241101,130800,633072445,4010,4015,4015,4010,1048
20241101,130700,628866755,4010,4010,4010,4010,0
20241101,130600,628866755,4010,4010,4010,4010,2881
20241101,130500,617313945,4005,4005,4005,4005,1
20241101,130400,617309940,4005,4000,4005,4000,264
20241101,130300,616252850,4000,4000,4000,4000,3
20241101,130200,616240850,3990,3990,3990,3990,0
20241101,130100,616240850,3990,3990,3990,3990,1379
20241101,130000,610738640,4000,4000,4000,4000,5
20241101,125900,610718640,4005,4005,4005,4005,1
20241101,125800,610714635,4005,4005,4005,4005,101
20241101,125700,610310130,3990,3990,3990,3990,0
20241101,125600,610310130,3990,3990,3990,3990,1
20241101,125500,610306140,3990,4005,4005,3990,979
20241101,125400,606399870,4005,4005,4005,4005,159
20241101,125300,605763075,4010,4010,4010,4010,0
20241101,125200,605763075,4010,4005,4010,4005,1709
20241101,125100,598914995,4000,3990,4000,3990,4475
20241101,125000,581032645,3990,3990,3990,3990,0
20241101,124900,581032645,3990,3990,3990,3990,5
20241101,124800,581012695,3985,3985,3985,3985,20
20241101,124700,580932995,3985,3985,3985,3985,1193
20241101,124600,576178890,3985,3985,3985,3985,0
20241101,124500,576178890,3985,3985,3985,3985,53
20241101,124400,575967685,3990,3990,3990,3990,0
20241101,124300,575967685,3990,3990,3990,3990,0
20241101,124200,575967685,3990,3990,3990,3990,0
20241101,124100,575967685,3990,3990,3990,3990,1
20241101,124000,575963695,3990,3990,3990,3990,0
20241101,123900,575963695,3990,3985,3990,3985,102
20241101,123800,575557215,3990,3990,3990,3990,0
20241101,123700,575557215,3990,3990,3990,3990,200
20241101,123600,574759215,3985,3985,3985,3985,26
20241101,123500,574655605,3985,3985,3985,3985,30
20241101,123400,574536055,3990,3990,3990,3990,0
20241101,123300,574536055,3990,3990,3990,3990,12
20241101,123200,574488175,3985,3985,3985,3985,62
20241101,123100,574241105,3985,3985,3985,3985,0
20241101,123000,574241105,3985,3980,3985,3980,552
20241101,122900,572041395,3985,3985,3985,3985,0
20241101,122800,572041395,3985,3985,3985,3985,0
20241101,122700,572041395,3985,3985,3985,3985,1
20241101,122600,572037410,3990,3990,3990,3990,5
20241101,122500,572017460,3980,3980,3980,3980,0
20241101,122400,572017460,3980,3980,3980,3980,100
20241101,122300,571619460,3995,3995,3995,3995,2
20241101,122200,571611470,3995,3995,3995,3995,0
20241101,122100,571611470,3995,3995,3995,3995,5
20241101,122000,571591495,3995,3995,3995,3995,0
20241101,121900,571591495,3995,3995,3995,3995,0
20241101,121800,571591495,3995,3990,3995,3990,761
20241101,121700,568551370,3990,3980,3990,3980,128
20241101,121600,568041250,3990,3990,3990,3990,0
20241101,121500,568041250,3990,3990,3990,3990,0
20241101,121400,568041250,3990,3990,3990,3990,0
20241101,121300,568041250,3990,3990,3990,3990,2
20241101,121200,568033270,3990,3990,3990,3990,998
20241101,121100,564051250,3990,3990,3990,3990,558
20241101,121000,561824830,3990,3990,3990,3990,867
20241101,120900,558365500,3990,3990,3990,3990,686
20241101,120800,555628360,3990,3990,3990,3990,9
20241101,120700,555592450,3990,3970,3990,3970,6
20241101,120600,555568530,3990,3990,3990,3990,0
20241101,120500,555568530,3990,3970,3990,3970,2122
20241101,120400,547144130,3970,3985,3985,3970,1859
20241101,120300,539760210,3990,3990,3990,3990,54
20241101,120200,539544750,3990,3990,3990,3990,0
20241101,120100,539544750,3990,3990,3990,3990,32
20241101,120000,539417070,3995,3995,3995,3995,0
20241101,115900,539417070,3995,3995,3995,3995,7
20241101,115800,539389105,3995,3995,3995,3995,0
20241101,115700,539389105,3995,3995,3995,3995,9
20241101,115600,539353150,3995,3990,3995,3990,109
20241101,115500,538918235,3995,3995,3995,3995,51
20241101,115400,538714490,3995,3995,3995,3995,2
20241101,115300,538706500,3995,3995,3995,3995,1
20241101,115200,538702505,3990,3995,4000,3990,6077
20241101,115100,514398870,3995,3995,3995,3995,1016
20241101,115000,510339950,3995,3995,3995,3995,1
20241101,114900,510335955,3995,3995,3995,3995,1002
20241101,114800,506332965,3995,3995,3995,3995,1
20241101,114700,506328970,3995,3990,3995,3990,641
20241101,114600,503770435,3990,3990,3990,3990,0
20241101,114500,503770435,3990,3990,3990,3990,833
20241101,114400,500446765,3990,3995,3995,3990,62
20241101,114300,500199255,3995,3980,3995,3980,1640
20241101,114200,493652255,3990,3970,3990,3970,3
20241101,114100,493640325,3985,3980,3985,3975,2103
20241101,114000,485280515,3980,3980,3980,3980,18
20241101,113900,485208875,3980,3980,3980,3980,0
20241101,113800,485208875,3980,3980,3980,3980,1
20241101,113700,485204895,3980,3980,3985,3980,585
20241101,113600,482876545,3985,3985,3985,3985,114
20241101,113500,482422255,3985,3985,3985,3985,0
20241101,113400,482422255,3985,3975,3985,3975,91
20241101,113300,482060520,3980,3975,3980,3975,303
20241101,113200,480854585,3980,3980,3980,3980,13
20241101,113100,480802845,3980,3980,3980,3980,0
20241101,113000,480802845,3980,3980,3980,3980,1400
20241101,112900,475230845,3980,3980,3980,3980,176
20241101,112800,474530365,3985,3985,3985,3985,0
20241101,112700,474530365,3985,3980,3985,3980,1523
20241101,112600,468468775,3980,3980,3980,3980,0
20241101,112500,468468775,3980,3975,3980,3975,751
20241101,112400,465480260,3970,3970,3970,3970,0
20241101,112300,465480260,3970,3970,3970,3970,198
20241101,112200,464694200,3970,3970,3970,3970,424
20241101,112100,463010920,3970,3970,3970,3970,226
20241101,112000,462113700,3970,3970,3970,3970,23
20241101,111900,462022390,3970,3975,3975,3970,338
20241101,111800,460679410,3975,3975,3975,3975,3
20241101,111700,460667485,3980,3975,3980,3975,6
20241101,111600,460643630,3975,3975,3975,3975,0
20241101,111500,460643630,3975,3975,3975,3975,0
20241101,111400,460643630,3975,3975,3975,3975,0
20241101,111300,460643630,3975,3975,3990,3975,476
20241101,111200,458748200,3975,3970,3975,3970,2373
20241101,111100,449320295,3970,3960,3970,3960,145
20241101,111000,448745820,3965,3965,3965,3960,28
20241101,110900,448634805,3965,3965,3965,3965,1
20241101,110800,448630840,3965,3965,3965,3965,30
20241101,110700,448511890,3960,3960,3960,3960,203
20241101,110600,447708010,3970,3960,3970,3960,39
20241101,110500,447553270,3960,3960,3960,3960,0
20241101,110400,447553270,3960,3970,3970,3960,152
20241101,110300,446949840,3960,3970,3970,3960,10
20241101,110200,446910210,3970,3970,3970,3970,64
20241101,110100,446656130,3970,3970,3970,3970,557
20241101,110000,444444840,3970,3970,3970,3970,20
20241101,105900,444365440,3970,3960,3970,3960,350
20241101,105800,442977465,3960,3960,3960,3960,100
20241101,105700,442581465,3960,3960,3960,3960,203
20241101,105600,441777585,3950,3950,3950,3950,246
20241101,105500,440805885,3950,3950,3950,3950,500
20241101,105400,438830885,3950,3950,3950,3950,1781
20241101,105300,431795935,3950,3950,3950,3950,400
20241101,105200,430215935,3950,3950,3950,3950,579
20241101,105100,427928885,3950,3950,3950,3950,25
20241101,105000,427830135,3970,3970,3970,3970,0
20241101,104900,427830135,3970,3970,3970,3950,515
20241101,104800,425795585,3970,3960,3970,3960,21
20241101,104700,425712415,3950,3955,3955,3950,2006
20241101,104600,417783195,3960,3960,3960,3960,0
20241101,104500,417783195,3960,3960,3960,3960,116
20241101,104400,417323835,3960,3970,3970,3960,582
20241101,104300,415017820,3970,3970,3970,3970,0
20241101,104200,415017820,3970,3970,3970,3965,441
20241101,104100,413267125,3970,3970,3970,3970,0
20241101,104000,413267125,3970,3970,3970,3970,58
20241101,103900,413036865,3970,3970,3975,3970,67
20241101,103800,412770785,3970,3970,3970,3970,121
20241101,103700,412290415,3970,3970,3970,3970,1
20241101,103600,412286445,3970,3970,3970,3970,4
20241101,103500,412270565,3950,3950,3950,3950,22
20241101,103400,412183665,3950,3960,3960,3950,763
20241101,103300,409168315,3975,3970,3975,3970,100
20241101,103200,408770825,3955,3955,3955,3955,340
20241101,103100,407426125,3955,3970,3970,3955,212
20241101,103000,406586800,3975,3975,3975,3975,0
20241101,102900,406586800,3975,3960,3975,3955,502
20241101,102800,404601335,3955,3955,3955,3955,1
20241101,102700,404597380,3955,3960,3960,3955,182
20241101,102600,403877470,3955,3955,3955,3955,477
20241101,102500,401990935,3955,3955,3955,3955,300
20241101,102400,400804435,3955,3965,3965,3955,128
20241101,102300,400297115,3965,3965,3965,3965,408
20241101,102200,398679395,3975,3975,3975,3975,4
20241101,102100,398663495,3965,3955,3965,3955,937
20241101,102000,394953455,3955,3950,3960,3950,31
20241101,101900,394830945,3960,3960,3960,3960,281
20241101,101800,393718185,3960,3965,3965,3960,82
20241101,101700,393393320,3965,3960,3965,3960,297
20241101,101600,392215865,3960,3960,3960,3960,222
20241101,101500,391336745,3960,3940,3960,3940,111
20241101,101400,390899385,3940,3950,3960,3940,3168
20241101,101300,378413475,3955,3945,3955,3945,3610
20241101,101200,364152160,3950,3950,3950,3945,1763
20241101,101100,357194495,3950,3950,3950,3950,471
20241101,101000,355334045,3950,3950,3950,3950,200
20241101,100900,354544045,3955,3955,3955,3955,100
20241101,100800,354148545,3955,3950,3955,3950,123
20241101,100700,353662585,3950,3955,3955,3950,1509
20241101,100600,347694995,3960,3955,3960,3950,133
20241101,100500,347169285,3960,3965,3965,3960,499
20241101,100400,345193240,3960,3960,3960,3960,477
20241101,100300,343304320,3960,3960,3960,3960,11
20241101,100200,343260760,3960,3960,3960,3960,106
20241101,100100,342841000,3955,3960,3960,3950,5109
20241101,100000,322646370,3955,3965,3965,3955,2620
20241101,095900,312266345,3965,3965,3965,3965,21
20241101,095800,312183080,3965,3970,3970,3965,679
20241101,095700,309490745,3970,3970,3970,3970,100
20241101,095600,309093745,3970,3970,3970,3970,196
20241101,095500,308315625,3970,3980,3980,3970,237
20241101,095400,307373595,3980,3985,3985,3980,181
20241101,095300,306652355,3985,3985,3985,3985,201
20241101,095200,305851370,3990,3995,3995,3990,1545
20241101,095100,299685220,3995,3990,3995,3990,1033
20241101,095000,295563500,3990,3985,3990,3985,262
20241101,094900,294519180,3980,3970,3980,3970,578
20241101,094800,292221480,3970,3980,3985,3970,2113
20241101,094700,283831430,3990,3990,3990,3990,2
20241101,094600,283823450,3990,3990,3990,3990,5
20241101,094500,283803500,3990,3990,3990,3990,261
20241101,094400,282762110,3990,3970,3990,3970,558
20241101,094300,280539955,3970,3970,3980,3970,22
20241101,094200,280452605,3970,3970,3970,3970,272
20241101,094100,279372765,3970,3980,3980,3970,323
20241101,094000,278089990,3980,3970,3980,3970,66
20241101,093900,277827720,3980,3975,3980,3965,48
20241101,093800,277637155,3980,3980,3980,3980,11
20241101,093700,277593375,3980,3970,3980,3965,382
20241101,093600,276078370,3970,3990,3990,3970,206
20241101,093500,275258760,3990,3990,3990,3980,32
20241101,093400,275131280,3980,3990,3990,3980,51
20241101,093300,274927890,3990,3985,3990,3985,1110
20241101,093200,270499240,3990,3985,3990,3985,1214
20241101,093100,265661410,3985,3985,3985,3985,26
20241101,093000,265557800,3985,3985,3985,3985,1
20241101,092900,265553815,3985,3970,3985,3970,1557
20241101,092800,259364980,3950,3950,3950,3950,304
20241101,092700,258164180,3970,3950,3970,3950,1647
20241101,092600,251638180,3945,3945,3965,3945,830
20241101,092500,248363735,3945,3950,3950,3945,2299
20241101,092400,239294125,3945,3945,3945,3945,1604
20241101,092300,232966345,3970,3945,3970,3945,2749
20241101,092200,222092545,3950,3950,3950,3945,1198
20241101,092100,217365530,3945,3965,3965,3945,1664
20241101,092000,210792720,3955,3955,3965,3955,984
20241101,091900,206900990,3955,3970,3970,3955,1383
20241101,091800,201425180,3970,3970,3975,3970,138
20241101,091700,200877315,3970,3990,3990,3970,14827
20241101,091600,141736095,4000,4000,4000,3990,941
20241101,091500,137973285,3995,3990,3995,3990,762
20241101,091400,134932170,3990,3990,3990,3980,424
20241101,091300,133241220,3990,3995,3995,3965,275
20241101,091200,132145235,4000,4000,4000,4000,0
20241101,091100,132145235,4000,3985,4000,3985,242
20241101,091000,131180850,3950,3980,4000,3950,6386
20241101,090900,105888260,4000,4000,4000,4000,368
20241101,090800,104416260,4000,3985,4000,3970,2849
20241101,090700,93085565,4000,3990,4010,3990,5434
20241101,090600,71363740,3995,3990,3995,3985,243
20241101,090500,70393945,3990,3985,3990,3975,127
20241101,090400,69887450,3975,3970,3980,3970,391
20241101,090300,68333635,3970,3980,3980,3965,2079
20241101,090200,60071815,4005,3970,4005,3950,4054
20241101,090100,44006585,3970,3960,3980,3960,2363
20241101,090000,34614480,3970,4000,4015,3965,8669