stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,213600,2702106365,4010,4010,4010,4010,5035
20241106,213500,2702106365,4010,4010,4010,4010,0
20241106,213400,2702106365,4010,4010,4010,4010,0
20241106,213300,2702106365,4010,4010,4010,4010,0
20241106,213200,2702106365,4010,4010,4010,4010,0
20241106,213100,2702106365,4010,4010,4010,4010,0
20241106,213000,2702106365,4010,4010,4010,4010,0
20241106,212900,2702106365,4010,4010,4010,4010,0
20241106,212800,2702106365,4010,4010,4010,4010,0
20241106,212700,2702106365,4010,4010,4010,4010,0
20241106,212600,2702106365,4010,4010,4010,4010,0
20241106,212500,2702106365,4010,4010,4010,4010,0
20241106,212400,2702106365,4010,4010,4010,4010,0
20241106,212300,2702106365,4010,4010,4010,4010,0
20241106,212200,2702106365,4010,4010,4010,4010,0
20241106,212100,2702106365,4010,4010,4010,4010,0
20241106,212000,2702106365,4010,4010,4010,4010,0
20241106,211900,2702106365,4010,4010,4010,4010,0
20241106,211800,2702106365,4010,4010,4010,4010,0
20241106,211700,2702106365,4010,4010,4010,4010,0
20241106,211600,2702106365,4010,4010,4010,4010,0
20241106,211500,2702106365,4010,4010,4010,4010,0
20241106,211400,2702106365,4010,4010,4010,4010,0
20241106,211300,2702106365,4010,4010,4010,4010,0
20241106,211200,2702106365,4010,4010,4010,4010,0
20241106,211100,2702106365,4010,4010,4010,4010,0
20241106,211000,2702106365,4010,4010,4010,4010,0
20241106,210900,2702106365,4010,4010,4010,4010,0
20241106,210800,2702106365,4010,4010,4010,4010,0
20241106,210700,2702106365,4010,4010,4010,4010,0
20241106,210600,2702106365,4010,4010,4010,4010,5035
20241106,210500,2702106365,4010,4010,4010,4010,0
20241106,210400,2702106365,4010,4010,4010,4010,0
20241106,210300,2702106365,4010,4010,4010,4010,0
20241106,210200,2702106365,4010,4010,4010,4010,0
20241106,210100,2702106365,4010,4010,4010,4010,0
20241106,210000,2702106365,4010,4010,4010,4010,0
20241106,205900,2702106365,4010,4010,4010,4010,0
20241106,205800,2702106365,4010,4010,4010,4010,0
20241106,205700,2702106365,4010,4010,4010,4010,0
20241106,205600,2702106365,4010,4010,4010,4010,0
20241106,205500,2702106365,4010,4010,4010,4010,0
20241106,205400,2702106365,4010,4010,4010,4010,0
20241106,205300,2702106365,4010,4010,4010,4010,0
20241106,205200,2702106365,4010,4010,4010,4010,0
20241106,205100,2702106365,4010,4010,4010,4010,0
20241106,205000,2702106365,4010,4010,4010,4010,0
20241106,204900,2702106365,4010,4010,4010,4010,0
20241106,204800,2702106365,4010,4010,4010,4010,0
20241106,204700,2702106365,4010,4010,4010,4010,0
20241106,204600,2702106365,4010,4010,4010,4010,0
20241106,204500,2702106365,4010,4010,4010,4010,0
20241106,204400,2702106365,4010,4010,4010,4010,0
20241106,204300,2702106365,4010,4010,4010,4010,0
20241106,204200,2702106365,4010,4010,4010,4010,0
20241106,204100,2702106365,4010,4010,4010,4010,0
20241106,204000,2702106365,4010,4010,4010,4010,0
20241106,203900,2702106365,4010,4010,4010,4010,0
20241106,203800,2702106365,4010,4010,4010,4010,0
20241106,203700,2702106365,4010,4010,4010,4010,0
20241106,203600,2702106365,4010,4010,4010,4010,5035
20241106,203500,2702106365,4010,4010,4010,4010,0
20241106,203400,2702106365,4010,4010,4010,4010,0
20241106,203300,2702106365,4010,4010,4010,4010,0
20241106,203200,2702106365,4010,4010,4010,4010,0
20241106,203100,2702106365,4010,4010,4010,4010,0
20241106,203000,2702106365,4010,4010,4010,4010,0
20241106,202900,2702106365,4010,4010,4010,4010,0
20241106,202800,2702106365,4010,4010,4010,4010,0
20241106,202700,2702106365,4010,4010,4010,4010,0
20241106,202600,2702106365,4010,4010,4010,4010,0
20241106,202500,2702106365,4010,4010,4010,4010,0
20241106,202400,2702106365,4010,4010,4010,4010,0
20241106,202300,2702106365,4010,4010,4010,4010,0
20241106,202200,2702106365,4010,4010,4010,4010,0
20241106,202100,2702106365,4010,4010,4010,4010,0
20241106,202000,2702106365,4010,4010,4010,4010,0
20241106,201900,2702106365,4010,4010,4010,4010,0
20241106,201800,2702106365,4010,4010,4010,4010,0
20241106,201700,2702106365,4010,4010,4010,4010,0
20241106,201600,2702106365,4010,4010,4010,4010,0
20241106,201500,2702106365,4010,4010,4010,4010,0
20241106,201400,2702106365,4010,4010,4010,4010,0
20241106,201300,2702106365,4010,4010,4010,4010,0
20241106,201200,2702106365,4010,4010,4010,4010,0
20241106,201100,2702106365,4010,4010,4010,4010,0
20241106,201000,2702106365,4010,4010,4010,4010,0
20241106,200900,2702106365,4010,4010,4010,4010,0
20241106,200800,2702106365,4010,4010,4010,4010,0
20241106,200700,2702106365,4010,4010,4010,4010,0
20241106,200600,2702106365,4010,4010,4010,4010,5035
20241106,200500,2702106365,4010,4010,4010,4010,0
20241106,200400,2702106365,4010,4010,4010,4010,0
20241106,200300,2702106365,4010,4010,4010,4010,0
20241106,200200,2702106365,4010,4010,4010,4010,0
20241106,200100,2702106365,4010,4010,4010,4010,0
20241106,200000,2702106365,4010,4010,4010,4010,0
20241106,195900,2702106365,4010,4010,4010,4010,0
20241106,195800,2702106365,4010,4010,4010,4010,0
20241106,195700,2702106365,4010,4010,4010,4010,0
20241106,195600,2702106365,4010,4010,4010,4010,0
20241106,195500,2702106365,4010,4010,4010,4010,0
20241106,195400,2702106365,4010,4010,4010,4010,0
20241106,195300,2702106365,4010,4010,4010,4010,0
20241106,195200,2702106365,4010,4010,4010,4010,0
20241106,195100,2702106365,4010,4010,4010,4010,0
20241106,195000,2702106365,4010,4010,4010,4010,0
20241106,194900,2702106365,4010,4010,4010,4010,0
20241106,194800,2702106365,4010,4010,4010,4010,0
20241106,194700,2702106365,4010,4010,4010,4010,0
20241106,194600,2702106365,4010,4010,4010,4010,0
20241106,194500,2702106365,4010,4010,4010,4010,0
20241106,194400,2702106365,4010,4010,4010,4010,0
20241106,194300,2702106365,4010,4010,4010,4010,0
20241106,194200,2702106365,4010,4010,4010,4010,0
20241106,194100,2702106365,4010,4010,4010,4010,0
20241106,194000,2702106365,4010,4010,4010,4010,0
20241106,193900,2702106365,4010,4010,4010,4010,0
20241106,193800,2702106365,4010,4010,4010,4010,0
20241106,193700,2702106365,4010,4010,4010,4010,0
20241106,193600,2702106365,4010,4010,4010,4010,5035
20241106,193500,2702106365,4010,4010,4010,4010,0
20241106,193400,2702106365,4010,4010,4010,4010,0
20241106,193300,2702106365,4010,4010,4010,4010,0
20241106,193200,2702106365,4010,4010,4010,4010,0
20241106,193100,2702106365,4010,4010,4010,4010,0
20241106,193000,2702106365,4010,4010,4010,4010,0
20241106,192900,2702106365,4010,4010,4010,4010,0
20241106,192800,2702106365,4010,4010,4010,4010,0
20241106,192700,2702106365,4010,4010,4010,4010,0
20241106,192600,2702106365,4010,4010,4010,4010,0
20241106,192500,2702106365,4010,4010,4010,4010,0
20241106,192400,2702106365,4010,4010,4010,4010,0
20241106,192300,2702106365,4010,4010,4010,4010,0
20241106,192200,2702106365,4010,4010,4010,4010,0
20241106,192100,2702106365,4010,4010,4010,4010,0
20241106,192000,2702106365,4010,4010,4010,4010,0
20241106,191900,2702106365,4010,4010,4010,4010,0
20241106,191800,2702106365,4010,4010,4010,4010,0
20241106,191700,2702106365,4010,4010,4010,4010,0
20241106,191600,2702106365,4010,4010,4010,4010,0
20241106,191500,2702106365,4010,4010,4010,4010,0
20241106,191400,2702106365,4010,4010,4010,4010,0
20241106,191300,2702106365,4010,4010,4010,4010,0
20241106,191200,2702106365,4010,4010,4010,4010,0
20241106,191100,2702106365,4010,4010,4010,4010,0
20241106,191000,2702106365,4010,4010,4010,4010,0
20241106,190900,2702106365,4010,4010,4010,4010,0
20241106,190800,2702106365,4010,4010,4010,4010,0
20241106,190700,2702106365,4010,4010,4010,4010,0
20241106,190600,2702106365,4010,4010,4010,4010,5035
20241106,190500,2702106365,4010,4010,4010,4010,0
20241106,190400,2702106365,4010,4010,4010,4010,0
20241106,190300,2702106365,4010,4010,4010,4010,0
20241106,190200,2702106365,4010,4010,4010,4010,0
20241106,190100,2702106365,4010,4010,4010,4010,0
20241106,190000,2702106365,4010,4010,4010,4010,0
20241106,185900,2702106365,4010,4010,4010,4010,0
20241106,185800,2702106365,4010,4010,4010,4010,0
20241106,185700,2702106365,4010,4010,4010,4010,0
20241106,185600,2702106365,4010,4010,4010,4010,0
20241106,185500,2702106365,4010,4010,4010,4010,0
20241106,185400,2702106365,4010,4010,4010,4010,0
20241106,185300,2702106365,4010,4010,4010,4010,0
20241106,185200,2702106365,4010,4010,4010,4010,0
20241106,185100,2702106365,4010,4010,4010,4010,0
20241106,185000,2702106365,4010,4010,4010,4010,0
20241106,184900,2702106365,4010,4010,4010,4010,0
20241106,184800,2702106365,4010,4010,4010,4010,0
20241106,184700,2702106365,4010,4010,4010,4010,0
20241106,184600,2702106365,4010,4010,4010,4010,0
20241106,184500,2702106365,4010,4010,4010,4010,0
20241106,184400,2702106365,4010,4010,4010,4010,0
20241106,184300,2702106365,4010,4010,4010,4010,0
20241106,184200,2702106365,4010,4010,4010,4010,0
20241106,184100,2702106365,4010,4010,4010,4010,0
20241106,184000,2702106365,4010,4010,4010,4010,0
20241106,183900,2702106365,4010,4010,4010,4010,0
20241106,183800,2702106365,4010,4010,4010,4010,0
20241106,183700,2702106365,4010,4010,4010,4010,0
20241106,183600,2702106365,4010,4010,4010,4010,5035
20241106,183500,2702106365,4010,4010,4010,4010,0
20241106,183400,2702106365,4010,4010,4010,4010,0
20241106,183300,2702106365,4010,4010,4010,4010,0
20241106,183200,2702106365,4010,4010,4010,4010,0
20241106,183100,2702106365,4010,4010,4010,4010,0
20241106,183000,2702106365,4010,4010,4010,4010,0
20241106,182900,2702106365,4010,4010,4010,4010,0
20241106,182800,2702106365,4010,4010,4010,4010,0
20241106,182700,2702106365,4010,4010,4010,4010,0
20241106,182600,2702106365,4010,4010,4010,4010,0
20241106,182500,2702106365,4010,4010,4010,4010,0
20241106,182400,2702106365,4010,4010,4010,4010,0
20241106,182300,2702106365,4010,4010,4010,4010,0
20241106,182200,2702106365,4010,4010,4010,4010,0
20241106,182100,2702106365,4010,4010,4010,4010,0
20241106,182000,2702106365,4010,4010,4010,4010,0
20241106,181900,2702106365,4010,4010,4010,4010,0
20241106,181800,2702106365,4010,4010,4010,4010,0
20241106,181700,2702106365,4010,4010,4010,4010,0
20241106,181600,2702106365,4010,4010,4010,4010,0
20241106,181500,2702106365,4010,4010,4010,4010,0
20241106,181400,2702106365,4010,4010,4010,4010,0
20241106,181300,2702106365,4010,4010,4010,4010,0
20241106,181200,2702106365,4010,4010,4010,4010,0
20241106,181100,2702106365,4010,4010,4010,4010,0
20241106,181000,2702106365,4010,4010,4010,4010,0
20241106,180900,2702106365,4010,4010,4010,4010,0
20241106,180800,2702106365,4010,4010,4010,4010,0
20241106,180700,2702106365,4010,4010,4010,4010,0
20241106,180600,2702106365,4010,4010,4010,4010,5035
20241106,180500,2702106365,4010,4010,4010,4010,0
20241106,180400,2702106365,4010,4010,4010,4010,0
20241106,180300,2702106365,4010,4010,4010,4010,0
20241106,180200,2702106365,4010,4010,4010,4010,0
20241106,180100,2702106365,4010,4010,4010,4010,0
20241106,180000,2702106365,4010,4010,4010,4010,0
20241106,175900,2702106365,4010,4010,4010,4010,0
20241106,175800,2702106365,4010,4010,4010,4010,0
20241106,175700,2702106365,4010,4010,4010,4010,0
20241106,175600,2702106365,4010,4010,4010,4010,0
20241106,175500,2702106365,4010,4010,4010,4010,0
20241106,175400,2702106365,4010,4010,4010,4010,0
20241106,175300,2702106365,4010,4010,4010,4010,0
20241106,175200,2702106365,4010,4010,4010,4010,0
20241106,175100,2702106365,4010,4010,4010,4010,0
20241106,175000,2702106365,4010,4010,4010,4010,0
20241106,174900,2702106365,4010,4010,4010,4010,0
20241106,174800,2702106365,4010,4010,4010,4010,0
20241106,174700,2702106365,4010,4010,4010,4010,0
20241106,174600,2702106365,4010,4010,4010,4010,0
20241106,174500,2702106365,4010,4010,4010,4010,0
20241106,174400,2702106365,4010,4010,4010,4010,0
20241106,174300,2702106365,4010,4010,4010,4010,0
20241106,174200,2702106365,4010,4010,4010,4010,0
20241106,174100,2702106365,4010,4010,4010,4010,0
20241106,174000,2702106365,4010,4010,4010,4010,0
20241106,173900,2702106365,4010,4010,4010,4010,0
20241106,173800,2702106365,4010,4010,4010,4010,0
20241106,173700,2702106365,4010,4010,4010,4010,0
20241106,173600,2702106365,4010,4010,4010,4010,5035
20241106,173500,2702106365,4010,4010,4010,4010,0
20241106,173400,2702106365,4010,4010,4010,4010,0
20241106,173300,2702106365,4010,4010,4010,4010,0
20241106,173200,2702106365,4010,4010,4010,4010,0
20241106,173100,2702106365,4010,4010,4010,4010,0
20241106,173000,2702106365,4010,4010,4010,4010,0
20241106,172900,2702106365,4010,4010,4010,4010,0
20241106,172800,2702106365,4010,4010,4010,4010,0
20241106,172700,2702106365,4010,4010,4010,4010,0
20241106,172600,2702106365,4010,4010,4010,4010,0
20241106,172500,2702106365,4010,4010,4010,4010,0
20241106,172400,2702106365,4010,4010,4010,4010,0
20241106,172300,2702106365,4010,4010,4010,4010,0
20241106,172200,2702106365,4010,4010,4010,4010,0
20241106,172100,2702106365,4010,4010,4010,4010,0
20241106,172000,2702106365,4010,4010,4010,4010,0
20241106,171900,2702106365,4010,4010,4010,4010,0
20241106,171800,2702106365,4010,4010,4010,4010,0
20241106,171700,2702106365,4010,4010,4010,4010,0
20241106,171600,2702106365,4010,4010,4010,4010,0
20241106,171500,2702106365,4010,4010,4010,4010,0
20241106,171400,2702106365,4010,4010,4010,4010,0
20241106,171300,2702106365,4010,4010,4010,4010,0
20241106,171200,2702106365,4010,4010,4010,4010,0
20241106,171100,2702106365,4010,4010,4010,4010,0
20241106,171000,2702106365,4010,4010,4010,4010,0
20241106,170900,2702106365,4010,4010,4010,4010,0
20241106,170800,2702106365,4010,4010,4010,4010,0
20241106,170700,2702106365,4010,4010,4010,4010,0
20241106,170600,2702106365,4010,4010,4010,4010,5035
20241106,170500,2702106365,4010,4010,4010,4010,0
20241106,170400,2702106365,4010,4010,4010,4010,0
20241106,170300,2702106365,4010,4010,4010,4010,0
20241106,170200,2702106365,4010,4010,4010,4010,0
20241106,170100,2702106365,4010,4010,4010,4010,0
20241106,170000,2702106365,4010,4010,4010,4010,0
20241106,165900,2702106365,4010,4010,4010,4010,0
20241106,165800,2702106365,4010,4010,4010,4010,0
20241106,165700,2702106365,4010,4010,4010,4010,0
20241106,165600,2702106365,4010,4010,4010,4010,0
20241106,165500,2702106365,4010,4010,4010,4010,0
20241106,165400,2702106365,4010,4010,4010,4010,0
20241106,165300,2702106365,4010,4010,4010,4010,0
20241106,165200,2702106365,4010,4010,4010,4010,0
20241106,165100,2702106365,4010,4010,4010,4010,0
20241106,165000,2702106365,4010,4010,4010,4010,0
20241106,164900,2702106365,4010,4010,4010,4010,0
20241106,164800,2702106365,4010,4010,4010,4010,0
20241106,164700,2702106365,4010,4010,4010,4010,0
20241106,164600,2702106365,4010,4010,4010,4010,0
20241106,164500,2702106365,4010,4010,4010,4010,0
20241106,164400,2702106365,4010,4010,4010,4010,0
20241106,164300,2702106365,4010,4010,4010,4010,0
20241106,164200,2702106365,4010,4010,4010,4010,0
20241106,164100,2702106365,4010,4010,4010,4010,0
20241106,164000,2702106365,4010,4010,4010,4010,0
20241106,163900,2702106365,4010,4010,4010,4010,0
20241106,163800,2702106365,4010,4010,4010,4010,0
20241106,163700,2702106365,4010,4010,4010,4010,0
20241106,163600,2702106365,4010,4010,4010,4010,5035
20241106,163500,2702106365,4010,4010,4010,4010,0
20241106,163400,2702106365,4010,4010,4010,4010,0
20241106,163300,2702106365,4010,4010,4010,4010,0
20241106,163200,2702106365,4010,4010,4010,4010,0
20241106,163100,2702106365,4010,4010,4010,4010,0
20241106,163000,2702106365,4010,4010,4010,4010,0
20241106,162900,2702106365,4010,4010,4010,4010,0
20241106,162800,2702106365,4010,4010,4010,4010,0
20241106,162700,2702106365,4010,4010,4010,4010,0
20241106,162600,2702106365,4010,4010,4010,4010,0
20241106,162500,2702106365,4010,4010,4010,4010,0
20241106,162400,2702106365,4010,4010,4010,4010,0
20241106,162300,2702106365,4010,4010,4010,4010,0
20241106,162200,2702106365,4010,4010,4010,4010,0
20241106,162100,2702106365,4010,4010,4010,4010,0
20241106,162000,2702106365,4010,4010,4010,4010,0
20241106,161900,2702106365,4010,4010,4010,4010,0
20241106,161800,2702106365,4010,4010,4010,4010,0
20241106,161700,2702106365,4010,4010,4010,4010,0
20241106,161600,2702106365,4010,4010,4010,4010,0
20241106,161500,2702106365,4010,4010,4010,4010,0
20241106,161400,2702106365,4010,4010,4010,4010,0
20241106,161300,2702106365,4010,4010,4010,4010,0
20241106,161200,2702106365,4010,4010,4010,4010,0
20241106,161100,2702106365,4010,4010,4010,4010,0
20241106,161000,2702106365,4010,4010,4010,4010,0
20241106,160900,2702106365,4010,4010,4010,4010,0
20241106,160800,2702106365,4010,4010,4010,4010,0
20241106,160700,2702106365,4010,4010,4010,4010,0
20241106,160600,2702106365,4010,4010,4010,4010,5035
20241106,160500,2702106365,4010,4010,4010,4010,0
20241106,160400,2702106365,4010,4010,4010,4010,0
20241106,160300,2702106365,4010,4010,4010,4010,0
20241106,160200,2702106365,4010,4010,4010,4010,0
20241106,160100,2702106365,4010,4010,4010,4010,0
20241106,160000,2702106365,4010,4010,4010,4010,0
20241106,155900,2702106365,4010,4010,4010,4010,0
20241106,155800,2702106365,4010,4010,4010,4010,0
20241106,155700,2702106365,4010,4010,4010,4010,0
20241106,155600,2702106365,4010,4010,4010,4010,0
20241106,155500,2702106365,4010,4010,4010,4010,0
20241106,155400,2702106365,4010,4010,4010,4010,0
20241106,155300,2702106365,4010,4010,4010,4010,0
20241106,155200,2702106365,4010,4010,4010,4010,0
20241106,155100,2702106365,4010,4010,4010,4010,0
20241106,155000,2702106365,4010,4010,4010,4010,0
20241106,154900,2702106365,4010,4010,4010,4010,0
20241106,154800,2702106365,4010,4010,4010,4010,0
20241106,154700,2702106365,4010,4010,4010,4010,0
20241106,154600,2702106365,4010,4010,4010,4010,0
20241106,154500,2702106365,4010,4010,4010,4010,0
20241106,154400,2702106365,4010,4010,4010,4010,0
20241106,154300,2702106365,4010,4010,4010,4010,0
20241106,154200,2702106365,4010,4010,4010,4010,0
20241106,154100,2702106365,4010,4010,4010,4010,0
20241106,154000,2702106365,4010,4010,4010,4010,0
20241106,153900,2702106365,4010,4010,4010,4010,0
20241106,153800,2702106365,4010,4010,4010,4010,0
20241106,153700,2702106365,4010,4010,4010,4010,0
20241106,153600,2702106365,4010,4010,4010,4010,5035
20241106,153500,2702106365,4010,4010,4010,4010,0
20241106,153400,2702106365,4010,4010,4010,4010,0
20241106,153300,2702106365,4010,4010,4010,4010,0
20241106,153200,2702106365,4010,4010,4010,4010,0
20241106,153100,2702106365,4010,4010,4010,4010,0
20241106,153000,2702106365,4010,4010,4010,4010,5035
20241106,152900,2681916015,4010,4010,4010,4010,0
20241106,152800,2681916015,4010,4010,4010,4010,0
20241106,152700,2681916015,4010,4010,4010,4010,0
20241106,152600,2681916015,4010,4010,4010,4010,0
20241106,152500,2681916015,4010,4010,4010,4010,0
20241106,152400,2681916015,4010,4010,4010,4010,0
20241106,152300,2681916015,4010,4010,4010,4010,0
20241106,152200,2681916015,4010,4010,4010,4010,0
20241106,152100,2681916015,4010,4010,4010,4010,0
20241106,152000,2681916015,4010,4010,4010,4010,0
20241106,151900,2681916015,4010,4010,4010,4010,2043
20241106,151800,2673723585,4010,4010,4010,4010,102
20241106,151700,2673314565,4010,4010,4010,4005,2249
20241106,151600,2664304775,4005,4005,4010,4005,772
20241106,151500,2661212910,4010,4005,4010,4005,268
20241106,151400,2660139540,4005,4010,4010,4005,936
20241106,151300,2656386435,4010,4010,4010,4010,676
20241106,151200,2653675675,4005,4015,4015,4005,4244
20241106,151100,2636657960,4010,4015,4015,4010,410
20241106,151000,2635013360,4015,4015,4015,4010,1521
20241106,150900,2628906550,4015,4020,4020,4015,15
20241106,150800,2628846300,4010,4020,4020,4010,1249
20241106,150700,2623831625,4015,4020,4020,4015,4001
20241106,150600,2607767100,4020,4015,4020,4015,939
20241106,150500,2603996995,4015,4030,4030,4015,65
20241106,150400,2603735570,4015,4020,4025,4015,1612
20241106,150300,2597259765,4015,4035,4035,4015,1342
20241106,150200,2591864890,4035,4035,4035,4035,1
20241106,150100,2591860855,4015,4015,4015,4015,1
20241106,150000,2591856840,4035,4035,4035,4035,1
20241106,145900,2591852805,4010,4015,4015,4010,893
20241106,145800,2588270965,4020,4020,4020,4020,2254
20241106,145700,2579209885,4020,4020,4020,4020,300
20241106,145600,2578003885,4020,4020,4020,4020,0
20241106,145500,2578003885,4020,4020,4020,4020,231
20241106,145400,2577075265,4035,4030,4035,4030,10
20241106,145300,2577034960,4020,4030,4030,4020,57
20241106,145200,2576805810,4030,4020,4030,4020,610
20241106,145100,2574353510,4035,4020,4035,4015,2736
20241106,145000,2563357160,4020,4030,4030,4020,488
20241106,144900,2561393535,4030,4030,4035,4030,217
20241106,144800,2560518025,4040,4040,4040,4040,1
20241106,144700,2560513985,4020,4020,4020,4020,8
20241106,144600,2560481825,4040,4040,4040,4025,747
20241106,144500,2557474620,4035,4035,4035,4035,10
20241106,144400,2557434270,4035,4040,4040,4035,1582
20241106,144300,2551043490,4035,4030,4040,4025,6079
20241106,144200,2526546565,4030,4030,4030,4030,9
20241106,144100,2526510295,4030,4030,4030,4030,1
20241106,144000,2526506265,4030,4030,4030,4030,101
20241106,143900,2526099235,4030,4030,4030,4030,1
20241106,143800,2526095205,4030,4020,4030,4020,1012
20241106,143700,2522021910,4020,4020,4020,4020,122
20241106,143600,2521531470,4020,4020,4030,4020,33
20241106,143500,2521398760,4020,4025,4025,4020,127
20241106,143400,2520887880,4025,4015,4025,4015,330
20241106,143300,2519562275,4020,4015,4020,4015,188
20241106,143200,2518807450,4020,4020,4020,4020,10
20241106,143100,2518767250,4025,4025,4025,4025,66
20241106,143000,2518501600,4015,4020,4020,4015,640
20241106,142900,2515930450,4020,4015,4020,4015,237
20241106,142800,2514978030,4020,4020,4020,4020,6
20241106,142700,2514953910,4010,4010,4010,4010,0
20241106,142600,2514953910,4010,4020,4020,4010,893
20241106,142500,2511372780,4010,4010,4010,4010,2
20241106,142400,2511364760,4020,4020,4020,4020,31
20241106,142300,2511240140,4020,4010,4020,4005,549
20241106,142200,2509041325,4005,4005,4005,4005,0
20241106,142100,2509041325,4005,4015,4020,4005,1001
20241106,142000,2505023310,4015,4025,4025,4015,31
20241106,141900,2504898835,4010,4020,4020,4010,2230
20241106,141800,2495951655,4025,4025,4025,4020,373
20241106,141700,2494451465,4035,4035,4035,4035,0
20241106,141600,2494451465,4035,4035,4035,4035,1
20241106,141500,2494447430,4035,4035,4035,4035,412
20241106,141400,2492785010,4025,4025,4035,4025,114
20241106,141300,2492325150,4035,4035,4035,4025,44
20241106,141200,2492147930,4035,4030,4035,4030,7
20241106,141100,2492119710,4030,4025,4035,4025,650
20241106,141000,2489502725,4025,4020,4025,4020,182
20241106,140900,2488771025,4010,4010,4010,4010,1
20241106,140800,2488767015,4015,4010,4015,4010,2661
20241106,140700,2478083175,4005,4005,4005,4005,0
20241106,140600,2478083175,4005,4005,4005,4005,121
20241106,140500,2477598570,4005,4010,4010,4005,1312
20241106,140400,2472338435,4015,4015,4015,4015,5
20241106,140300,2472318360,4010,4010,4010,4010,519
20241106,140200,2470237170,4005,4010,4010,4005,64
20241106,140100,2469980845,4010,4010,4010,4010,5
20241106,140000,2469960795,4010,4015,4015,4005,831
20241106,135900,2466630665,4015,4015,4015,4015,314
20241106,135800,2465369955,4025,4025,4025,4025,0
20241106,135700,2465369955,4025,4025,4025,4025,0
20241106,135600,2465369955,4025,4010,4025,4010,85
20241106,135500,2465028880,4010,4025,4025,4010,46
20241106,135400,2464843895,4025,4010,4025,4005,1755
20241106,135300,2457809765,4010,4020,4025,4010,231
20241106,135200,2456881315,4005,4005,4005,4005,71
20241106,135100,2456596960,4005,4025,4025,4005,11
20241106,135000,2456552880,4025,4025,4025,4010,12
20241106,134900,2456504715,4030,4005,4030,4005,340
20241106,134800,2455140515,4030,4030,4030,4030,0
20241106,134700,2455140515,4030,4005,4030,4005,95
20241106,134600,2454758790,4000,4000,4000,4000,3000
20241106,134500,2442758790,4000,4000,4000,4000,1572
20241106,134400,2436470790,3995,4000,4000,3995,5000
20241106,134300,2416486615,4000,4000,4000,4000,99
20241106,134200,2416090615,4000,4005,4005,4000,1542
20241106,134100,2409922515,4005,4005,4005,4000,83
20241106,134000,2409590250,4000,4000,4000,4000,468
20241106,133900,2407718250,4000,4005,4005,4000,45
20241106,133800,2407538240,4000,4015,4015,4000,3664
20241106,133700,2392853595,4015,4020,4020,4015,2913
20241106,133600,2381157050,4020,4030,4030,4020,936
20241106,133500,2377391795,4025,4025,4025,4025,0
20241106,133400,2377391795,4025,4025,4025,4025,0
20241106,133300,2377391795,4025,4025,4025,4025,1097
20241106,133200,2372976370,4010,4020,4025,4010,338
20241106,133100,2371620185,4020,4015,4020,4015,4737
20241106,133000,2352580405,4015,4010,4015,4010,1510
20241106,132900,2346522990,4010,4010,4010,4010,350
20241106,132800,2345119490,4015,4010,4015,4010,1132
20241106,132700,2340579920,4010,4010,4010,4010,40
20241106,132600,2340419520,4010,4010,4010,4010,1087
20241106,132500,2336060650,4005,4010,4010,4005,38
20241106,132400,2335908320,4010,4010,4010,4010,1
20241106,132300,2335904310,4010,4010,4010,4010,11
20241106,132200,2335860200,4010,4005,4010,4005,1829
20241106,132100,2328534005,4000,4000,4000,4000,0
20241106,132000,2328534005,4000,4005,4005,4000,2306
20241106,131900,2319302165,4005,4005,4010,4005,390
20241106,131800,2317740135,4010,4015,4015,4010,494
20241106,131700,2315757080,4015,4020,4020,4015,442
20241106,131600,2313982180,4025,4025,4025,4025,2
20241106,131500,2313974130,4020,4020,4020,4020,1500
20241106,131400,2307944130,4015,4015,4015,4015,0
20241106,131300,2307944130,4015,4020,4020,4015,20
20241106,131200,2307863825,4010,4010,4010,4010,1434
20241106,131100,2302113485,4010,4020,4020,4010,50
20241106,131000,2301912880,4020,4030,4030,4020,73
20241106,130900,2301618930,4035,4035,4035,4035,25
20241106,130800,2301518055,4035,4025,4035,4025,1000
20241106,130700,2297486185,4030,4025,4030,4025,1427
20241106,130600,2291741725,4025,4020,4030,4010,1152
20241106,130500,2287109980,4015,4000,4015,3985,1179
20241106,130400,2282381165,4010,4040,4040,3975,11747
20241106,130300,2235219395,4040,4050,4050,4040,2641
20241106,130200,2224531365,4055,4060,4060,4055,5545
20241106,130100,2202019825,4065,4065,4070,4065,325
20241106,130000,2200698000,4065,4070,4070,4065,3002
20241106,125900,2188494865,4065,4065,4065,4065,200
20241106,125800,2187681865,4065,4070,4070,4065,305
20241106,125700,2186441475,4070,4070,4070,4070,339
20241106,125600,2185061745,4075,4080,4080,4070,533
20241106,125500,2182888705,4080,4080,4080,4080,22
20241106,125400,2182798945,4080,4075,4080,4075,50
20241106,125300,2182595190,4080,4090,4090,4080,198
20241106,125200,2181787330,4080,4075,4080,4075,471
20241106,125100,2179867315,4075,4070,4075,4070,107
20241106,125000,2179431565,4070,4065,4070,4065,208
20241106,124900,2178585710,4065,4050,4065,4050,35
20241106,124800,2178443635,4055,4050,4055,4050,149
20241106,124700,2177840180,4050,4060,4060,4050,674
20241106,124600,2175107545,4050,4050,4050,4050,971
20241106,124500,2171174995,4050,4060,4060,4050,271
20241106,124400,2170076090,4065,4065,4065,4065,1
20241106,124300,2170072025,4050,4060,4060,4050,200
20241106,124200,2169262005,4055,4055,4055,4055,2631
20241106,124100,2158593300,4055,4070,4070,4055,105
20241106,124000,2158167510,4075,4055,4075,4055,454
20241106,123900,2156322990,4050,4055,4055,4050,1303
20241106,123800,2151045535,4055,4055,4055,4055,45
20241106,123700,2150863060,4055,4055,4055,4055,55
20241106,123600,2150640035,4055,4055,4060,4050,6160
20241106,123500,2125684975,4070,4070,4070,4055,2190
20241106,123400,2116784605,4075,4075,4075,4075,221
20241106,123300,2115884030,4075,4080,4080,4075,8
20241106,123200,2115851400,4080,4085,4090,4070,4763
20241106,123100,2096430245,4090,4090,4090,4090,1
20241106,123000,2096426155,4090,4085,4090,4085,136
20241106,122900,2095870590,4090,4090,4090,4090,29
20241106,122800,2095751980,4090,4090,4090,4090,5
20241106,122700,2095731530,4090,4090,4090,4085,293
20241106,122600,2094533260,4090,4090,4090,4090,101
20241106,122500,2094120170,4080,4080,4080,4075,397
20241106,122400,2092500645,4075,4085,4085,4075,3242
20241106,122300,2079273185,4085,4085,4085,4085,0
20241106,122200,2079273185,4085,4085,4085,4085,507
20241106,122100,2077202090,4095,4100,4105,4095,726
20241106,122000,2074227300,4095,4095,4095,4095,133
20241106,121900,2073682665,4085,4090,4090,4085,552
20241106,121800,2071427560,4090,4090,4090,4090,463
20241106,121700,2069533890,4085,4085,4085,4080,765
20241106,121600,2066412215,4085,4085,4085,4085,1692
20241106,121500,2059500395,4085,4090,4090,4085,784
20241106,121400,2056297655,4085,4095,4095,4085,2095
20241106,121300,2047729510,4095,4095,4095,4095,50
20241106,121200,2047524760,4095,4095,4095,4095,700
20241106,121100,2044658260,4095,4095,4095,4095,379
20241106,121000,2043106255,4095,4095,4095,4090,34
20241106,120900,2042967030,4105,4095,4105,4090,2308
20241106,120800,2033513890,4095,4105,4120,4095,5348
20241106,120700,2011589695,4120,4100,4120,4100,351
20241106,120600,2010150555,4100,4100,4100,4100,455
20241106,120500,2008285055,4105,4105,4105,4105,20
20241106,120400,2008202955,4120,4100,4120,4100,453
20241106,120300,2006344825,4100,4110,4110,4100,6937
20241106,120200,1977880410,4110,4110,4110,4110,1
20241106,120100,1977876300,4110,4135,4135,4110,677
20241106,120000,1975093730,4110,4110,4110,4110,1162
20241106,115900,1970317910,4115,4120,4120,4115,487
20241106,115800,1968313780,4115,4115,4115,4115,0
20241106,115700,1968313780,4115,4115,4115,4115,99
20241106,115600,1967906395,4115,4115,4115,4110,499
20241106,115500,1965853285,4115,4115,4115,4115,1159
20241106,115400,1961084000,4115,4115,4115,4115,70
20241106,115300,1960795950,4120,4120,4120,4115,148
20241106,115200,1960186670,4120,4120,4120,4120,1410
20241106,115100,1954377470,4120,4130,4130,4120,1415
20241106,115000,1948540205,4135,4135,4135,4135,0
20241106,114900,1948540205,4135,4135,4135,4135,152
20241106,114800,1947911685,4135,4135,4135,4135,10
20241106,114700,1947870335,4135,4125,4140,4125,1926
20241106,114600,1939918360,4125,4135,4135,4125,3750
20241106,114500,1924431830,4135,4135,4135,4135,0
20241106,114400,1924431830,4135,4135,4135,4135,0
20241106,114300,1924431830,4135,4135,4135,4135,231
20241106,114200,1923476645,4130,4125,4130,4125,1604
20241106,114100,1916857150,4125,4125,4125,4125,1440
20241106,114000,1910917150,4125,4130,4130,4125,379
20241106,113900,1909353730,4130,4130,4130,4130,15
20241106,113800,1909291780,4130,4125,4130,4125,73
20241106,113700,1908990650,4130,4130,4130,4130,113
20241106,113600,1908523960,4130,4130,4130,4130,11
20241106,113500,1908478530,4130,4130,4130,4130,547
20241106,113400,1906219420,4135,4130,4135,4130,11
20241106,113300,1906173985,4130,4135,4135,4130,538
20241106,113200,1903951945,4135,4140,4140,4135,36
20241106,113100,1903803060,4135,4135,4135,4135,30
20241106,113000,1903679010,4135,4140,4140,4135,1905
20241106,112900,1895801825,4135,4145,4145,4135,756
20241106,112800,1892671940,4145,4150,4150,4145,656
20241106,112700,1889952520,4160,4160,4160,4160,0
20241106,112600,1889952520,4160,4150,4160,4150,312
20241106,112500,1888657675,4150,4150,4150,4145,526
20241106,112400,1886474840,4150,4150,4150,4150,0
20241106,112300,1886474840,4150,4150,4150,4150,3929
20241106,112200,1870169490,4150,4155,4155,4150,207
20241106,112100,1869309435,4150,4150,4150,4150,49
20241106,112000,1869106085,4155,4155,4155,4155,0
20241106,111900,1869106085,4155,4155,4155,4155,10
20241106,111800,1869064535,4155,4155,4155,4150,688
20241106,111700,1866209020,4155,4155,4155,4155,118
20241106,111600,1865718730,4155,4155,4155,4155,2
20241106,111500,1865710420,4165,4165,4165,4155,1018
20241106,111400,1861470460,4155,4155,4155,4155,2222
20241106,111300,1852238050,4155,4155,4155,4155,137
20241106,111200,1851668815,4155,4160,4160,4155,23
20241106,111100,1851573200,4165,4155,4165,4155,712
20241106,111000,1848614755,4155,4155,4155,4155,36
20241106,110900,1848465175,4155,4155,4155,4155,15
20241106,110800,1848402850,4160,4160,4160,4160,0
20241106,110700,1848402850,4160,4160,4160,4160,12
20241106,110600,1848352930,4160,4160,4160,4160,1
20241106,110500,1848348770,4140,4140,4140,4140,1000
20241106,110400,1844208770,4140,4150,4150,4140,159
20241106,110300,1843550410,4150,4150,4150,4150,0
20241106,110200,1843550410,4150,4150,4150,4150,10
20241106,110100,1843508910,4170,4165,4170,4165,10
20241106,110000,1843467255,4165,4160,4170,4160,393
20241106,105900,1841829820,4135,4135,4135,4135,1
20241106,105800,1841825685,4130,4160,4160,4130,551
20241106,105700,1839533615,4160,4135,4160,4130,554
20241106,105600,1837238110,4130,4145,4145,4130,2964
20241106,105500,1824967835,4145,4155,4160,4145,3990
20241106,105400,1808414390,4145,4160,4160,4145,1310
20241106,105300,1802982665,4160,4160,4160,4160,35
20241106,105200,1802837065,4160,4165,4170,4160,1397
20241106,105100,1797019375,4165,4140,4165,4140,3373
20241106,105000,1783000185,4140,4135,4140,4135,490
20241106,104900,1780973935,4130,4130,4130,4130,1508
20241106,104800,1774745895,4125,4125,4125,4125,247
20241106,104700,1773727020,4125,4120,4125,4120,543
20241106,104600,1771489710,4120,4120,4120,4120,12
20241106,104500,1771440270,4115,4120,4120,4115,22
20241106,104400,1771349635,4120,4115,4120,4115,434
20241106,104300,1769562605,4115,4115,4115,4115,1
20241106,104200,1769558490,4115,4115,4115,4115,0
20241106,104100,1769558490,4115,4115,4115,4115,2022
20241106,104000,1761237960,4115,4115,4115,4115,110
20241106,103900,1760785310,4115,4115,4115,4115,750
20241106,103800,1757699060,4115,4110,4115,4110,215
20241106,103700,1756815370,4110,4110,4110,4105,729
20241106,103600,1753821475,4110,4110,4110,4110,471
20241106,103500,1751885665,4110,4110,4115,4110,223
20241106,103400,1750968630,4110,4110,4110,4110,2627
20241106,103300,1740171660,4115,4115,4115,4110,196
20241106,103200,1739365730,4115,4110,4115,4110,51
20241106,103100,1739156115,4110,4110,4115,4110,460
20241106,103000,1737264525,4110,4110,4110,4110,6
20241106,102900,1737239865,4110,4110,4110,4105,83
20241106,102800,1736898895,4105,4105,4110,4105,1929
20241106,102700,1728980220,4105,4110,4110,4105,1612
20241106,102600,1722358000,4115,4115,4115,4110,916
20241106,102500,1718590185,4115,4115,4115,4110,1054
20241106,102400,1714256895,4110,4120,4120,4110,3038
20241106,102300,1701755355,4120,4120,4120,4120,1081
20241106,102200,1697301635,4120,4130,4130,4120,2466
20241106,102100,1687130390,4125,4125,4125,4125,1
20241106,102000,1687126265,4130,4135,4135,4125,391
20241106,101900,1685511695,4130,4135,4135,4125,1189
20241106,101800,1680604690,4135,4130,4135,4125,374
20241106,101700,1679058270,4125,4125,4135,4125,1004
20241106,101600,1674913390,4125,4125,4125,4125,51
20241106,101500,1674703015,4130,4130,4130,4130,95
20241106,101400,1674310665,4125,4135,4135,4125,108
20241106,101300,1673864665,4135,4130,4135,4120,1886
20241106,101200,1666066575,4135,4130,4135,4120,1156
20241106,101100,1661301235,4130,4125,4130,4125,305
20241106,101000,1660042610,4125,4125,4125,4120,103
20241106,100900,1659617750,4125,4125,4125,4125,3
20241106,100800,1659605375,4120,4120,4120,4120,345
20241106,100700,1658183975,4120,4115,4120,4110,1005
20241106,100600,1654048475,4105,4120,4120,4105,1659
20241106,100500,1647228900,4120,4125,4125,4115,3357
20241106,100400,1633407325,4125,4130,4135,4125,1804
20241106,100300,1625957445,4135,4135,4135,4130,1062
20241106,100200,1621566230,4140,4140,4140,4135,272
20241106,100100,1620440495,4140,4145,4145,4140,5014
20241106,100000,1599682390,4150,4150,4150,4145,1738
20241106,095900,1592477680,4150,4175,4175,4150,823
20241106,095800,1589059510,4175,4165,4175,4165,972
20241106,095700,1585002010,4165,4155,4165,4155,1327
20241106,095600,1579481140,4155,4145,4155,4145,532
20241106,095500,1577273795,4145,4145,4145,4140,2802
20241106,095400,1565661935,4145,4145,4145,4140,1727
20241106,095300,1558505615,4145,4150,4150,4145,586
20241106,095200,1556073900,4150,4145,4150,4145,400
20241106,095100,1554414145,4145,4150,4155,4145,1826
20241106,095000,1546842395,4150,4155,4155,4145,383
20241106,094900,1545252675,4155,4165,4165,4150,5921
20241106,094800,1520664830,4170,4170,4175,4165,920
20241106,094700,1516829435,4175,4175,4180,4170,2585
20241106,094600,1506040905,4175,4185,4190,4175,1195
20241106,094500,1501045710,4185,4185,4195,4180,1449
20241106,094400,1494975465,4190,4175,4190,4175,2643
20241106,094300,1483914365,4175,4170,4175,4155,11482
20241106,094200,1436128470,4175,4175,4180,4170,3615
20241106,094100,1421044070,4175,4170,4180,4170,3645
20241106,094000,1405824375,4180,4210,4210,4170,26741
20241106,093900,1293888805,4205,4215,4225,4205,6576
20241106,093800,1266156460,4225,4205,4225,4200,9019
20241106,093700,1228122990,4220,4205,4220,4195,6292
20241106,093600,1201634005,4195,4200,4205,4190,10294
20241106,093500,1158446140,4200,4230,4240,4185,38327
20241106,093400,997034310,4240,4220,4240,4195,14187
20241106,093300,937124725,4200,4205,4220,4200,8436
20241106,093200,901597375,4215,4225,4225,4195,16309
20241106,093100,832892085,4215,4190,4225,4180,16997
20241106,093000,761471330,4180,4195,4195,4180,7749
20241106,092900,729009525,4190,4195,4195,4180,6073
20241106,092800,703566090,4185,4190,4195,4175,6436
20241106,092700,676636045,4180,4200,4200,4180,6953
20241106,092600,647509060,4200,4200,4210,4190,11966
20241106,092500,597270240,4200,4220,4225,4195,19394
20241106,092400,515662905,4215,4200,4270,4175,63912
20241106,092300,245540460,4190,4185,4215,4180,12062
20241106,092200,194962965,4215,4110,4220,4110,17410
20241106,092100,122621710,4105,4105,4110,4105,33
20241106,092000,122486100,4115,4110,4115,4110,351
20241106,091900,121042485,4115,4115,4120,4115,209
20241106,091800,120182445,4115,4110,4115,4100,2742
20241106,091700,108939225,4120,4120,4120,4120,311
20241106,091600,107657905,4120,4120,4120,4115,132
20241106,091500,107114565,4100,4100,4100,4100,0
20241106,091400,107114565,4100,4085,4110,4085,3341
20241106,091300,93392765,4080,4105,4105,4080,501
20241106,091200,91346850,4085,4085,4105,4085,3369
20241106,091100,77584405,4085,4090,4090,4085,3966
20241106,091000,61382795,4110,4105,4110,4105,1020
20241106,090900,57195375,4105,4085,4105,4080,1277
20241106,090800,51984270,4090,4105,4110,4090,1342
20241106,090700,46477740,4080,4080,4080,4080,1303
20241106,090600,41161500,4080,4085,4085,4080,845
20241106,090500,37713720,4075,4075,4075,4075,2501
20241106,090400,27522145,4075,4070,4075,4070,66
20241106,090300,27253520,4070,4080,4080,4070,1100
20241106,090200,22770520,4080,4110,4110,4080,1006
20241106,090100,18651480,4070,4075,4075,4070,1202
20241106,090000,13755355,4115,4130,4130,4080,3351