stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,195900,9770339305,3135,3135,3135,3135,64482
20241108,195800,9770339305,3135,3135,3135,3135,0
20241108,195700,9770339305,3135,3135,3135,3135,0
20241108,195600,9770339305,3135,3135,3135,3135,0
20241108,195500,9770339305,3135,3135,3135,3135,0
20241108,195400,9770339305,3135,3135,3135,3135,0
20241108,195300,9770339305,3135,3135,3135,3135,0
20241108,195200,9770339305,3135,3135,3135,3135,0
20241108,195100,9770339305,3135,3135,3135,3135,0
20241108,195000,9770339305,3135,3135,3135,3135,0
20241108,194900,9770339305,3135,3135,3135,3135,0
20241108,194800,9770339305,3135,3135,3135,3135,0
20241108,194700,9770339305,3135,3135,3135,3135,0
20241108,194600,9770339305,3135,3135,3135,3135,0
20241108,194500,9770339305,3135,3135,3135,3135,0
20241108,194400,9770339305,3135,3135,3135,3135,0
20241108,194300,9770339305,3135,3135,3135,3135,0
20241108,194200,9770339305,3135,3135,3135,3135,0
20241108,194100,9770339305,3135,3135,3135,3135,0
20241108,194000,9770339305,3135,3135,3135,3135,0
20241108,193900,9770339305,3135,3135,3135,3135,0
20241108,193800,9770339305,3135,3135,3135,3135,0
20241108,193700,9770339305,3135,3135,3135,3135,0
20241108,193600,9770339305,3135,3135,3135,3135,0
20241108,193500,9770339305,3135,3135,3135,3135,0
20241108,193400,9770339305,3135,3135,3135,3135,0
20241108,193300,9770339305,3135,3135,3135,3135,0
20241108,193200,9770339305,3135,3135,3135,3135,0
20241108,193100,9770339305,3135,3135,3135,3135,0
20241108,193000,9770339305,3135,3135,3135,3135,0
20241108,192900,9770339305,3135,3135,3135,3135,64482
20241108,192800,9770339305,3135,3135,3135,3135,0
20241108,192700,9770339305,3135,3135,3135,3135,0
20241108,192600,9770339305,3135,3135,3135,3135,0
20241108,192500,9770339305,3135,3135,3135,3135,0
20241108,192400,9770339305,3135,3135,3135,3135,0
20241108,192300,9770339305,3135,3135,3135,3135,0
20241108,192200,9770339305,3135,3135,3135,3135,0
20241108,192100,9770339305,3135,3135,3135,3135,0
20241108,192000,9770339305,3135,3135,3135,3135,0
20241108,191900,9770339305,3135,3135,3135,3135,0
20241108,191800,9770339305,3135,3135,3135,3135,0
20241108,191700,9770339305,3135,3135,3135,3135,0
20241108,191600,9770339305,3135,3135,3135,3135,0
20241108,191500,9770339305,3135,3135,3135,3135,0
20241108,191400,9770339305,3135,3135,3135,3135,0
20241108,191300,9770339305,3135,3135,3135,3135,0
20241108,191200,9770339305,3135,3135,3135,3135,0
20241108,191100,9770339305,3135,3135,3135,3135,0
20241108,191000,9770339305,3135,3135,3135,3135,0
20241108,190900,9770339305,3135,3135,3135,3135,0
20241108,190800,9770339305,3135,3135,3135,3135,0
20241108,190700,9770339305,3135,3135,3135,3135,0
20241108,190600,9770339305,3135,3135,3135,3135,0
20241108,190500,9770339305,3135,3135,3135,3135,0
20241108,190400,9770339305,3135,3135,3135,3135,0
20241108,190300,9770339305,3135,3135,3135,3135,0
20241108,190200,9770339305,3135,3135,3135,3135,0
20241108,190100,9770339305,3135,3135,3135,3135,0
20241108,190000,9770339305,3135,3135,3135,3135,0
20241108,185900,9770339305,3135,3135,3135,3135,64482
20241108,185800,9770339305,3135,3135,3135,3135,0
20241108,185700,9770339305,3135,3135,3135,3135,0
20241108,185600,9770339305,3135,3135,3135,3135,0
20241108,185500,9770339305,3135,3135,3135,3135,0
20241108,185400,9770339305,3135,3135,3135,3135,0
20241108,185300,9770339305,3135,3135,3135,3135,0
20241108,185200,9770339305,3135,3135,3135,3135,0
20241108,185100,9770339305,3135,3135,3135,3135,0
20241108,185000,9770339305,3135,3135,3135,3135,0
20241108,184900,9770339305,3135,3135,3135,3135,0
20241108,184800,9770339305,3135,3135,3135,3135,0
20241108,184700,9770339305,3135,3135,3135,3135,0
20241108,184600,9770339305,3135,3135,3135,3135,0
20241108,184500,9770339305,3135,3135,3135,3135,0
20241108,184400,9770339305,3135,3135,3135,3135,0
20241108,184300,9770339305,3135,3135,3135,3135,0
20241108,184200,9770339305,3135,3135,3135,3135,0
20241108,184100,9770339305,3135,3135,3135,3135,0
20241108,184000,9770339305,3135,3135,3135,3135,0
20241108,183900,9770339305,3135,3135,3135,3135,0
20241108,183800,9770339305,3135,3135,3135,3135,0
20241108,183700,9770339305,3135,3135,3135,3135,0
20241108,183600,9770339305,3135,3135,3135,3135,0
20241108,183500,9770339305,3135,3135,3135,3135,0
20241108,183400,9770339305,3135,3135,3135,3135,0
20241108,183300,9770339305,3135,3135,3135,3135,0
20241108,183200,9770339305,3135,3135,3135,3135,0
20241108,183100,9770339305,3135,3135,3135,3135,0
20241108,183000,9770339305,3135,3135,3135,3135,0
20241108,182900,9770339305,3135,3135,3135,3135,64482
20241108,182800,9770339305,3135,3135,3135,3135,0
20241108,182700,9770339305,3135,3135,3135,3135,0
20241108,182600,9770339305,3135,3135,3135,3135,0
20241108,182500,9770339305,3135,3135,3135,3135,0
20241108,182400,9770339305,3135,3135,3135,3135,0
20241108,182300,9770339305,3135,3135,3135,3135,0
20241108,182200,9770339305,3135,3135,3135,3135,0
20241108,182100,9770339305,3135,3135,3135,3135,0
20241108,182000,9770339305,3135,3135,3135,3135,0
20241108,181900,9770339305,3135,3135,3135,3135,0
20241108,181800,9770339305,3135,3135,3135,3135,0
20241108,181700,9770339305,3135,3135,3135,3135,0
20241108,181600,9770339305,3135,3135,3135,3135,0
20241108,181500,9770339305,3135,3135,3135,3135,0
20241108,181400,9770339305,3135,3135,3135,3135,0
20241108,181300,9770339305,3135,3135,3135,3135,0
20241108,181200,9770339305,3135,3135,3135,3135,0
20241108,181100,9770339305,3135,3135,3135,3135,0
20241108,181000,9770339305,3135,3135,3135,3135,0
20241108,180900,9770339305,3135,3135,3135,3135,0
20241108,180800,9770339305,3135,3135,3135,3135,0
20241108,180700,9770339305,3135,3135,3135,3135,0
20241108,180600,9770339305,3135,3135,3135,3135,0
20241108,180500,9770339305,3135,3135,3135,3135,0
20241108,180400,9770339305,3135,3135,3135,3135,0
20241108,180300,9770339305,3135,3135,3135,3135,0
20241108,180200,9770339305,3135,3135,3135,3135,0
20241108,180100,9770339305,3135,3135,3135,3135,0
20241108,180000,9770339305,3135,3135,3135,3135,0
20241108,175900,9770339305,3135,3135,3135,3135,64482
20241108,175800,9770339305,3135,3135,3135,3135,0
20241108,175700,9770339305,3135,3135,3135,3135,0
20241108,175600,9770339305,3135,3135,3135,3135,0
20241108,175500,9770339305,3135,3135,3135,3135,0
20241108,175400,9770339305,3135,3135,3135,3135,0
20241108,175300,9770339305,3135,3135,3135,3135,0
20241108,175200,9770339305,3135,3135,3135,3135,0
20241108,175100,9770339305,3135,3135,3135,3135,0
20241108,175000,9770339305,3135,3135,3135,3135,0
20241108,174900,9770339305,3135,3135,3135,3135,0
20241108,174800,9770339305,3135,3135,3135,3135,0
20241108,174700,9770339305,3135,3135,3135,3135,0
20241108,174600,9770339305,3135,3135,3135,3135,0
20241108,174500,9770339305,3135,3135,3135,3135,0
20241108,174400,9770339305,3135,3135,3135,3135,0
20241108,174300,9770339305,3135,3135,3135,3135,0
20241108,174200,9770339305,3135,3135,3135,3135,0
20241108,174100,9770339305,3135,3135,3135,3135,0
20241108,174000,9770339305,3135,3135,3135,3135,0
20241108,173900,9770339305,3135,3135,3135,3135,0
20241108,173800,9770339305,3135,3135,3135,3135,0
20241108,173700,9770339305,3135,3135,3135,3135,0
20241108,173600,9770339305,3135,3135,3135,3135,0
20241108,173500,9770339305,3135,3135,3135,3135,0
20241108,173400,9770339305,3135,3135,3135,3135,0
20241108,173300,9770339305,3135,3135,3135,3135,0
20241108,173200,9770339305,3135,3135,3135,3135,0
20241108,173100,9770339305,3135,3135,3135,3135,0
20241108,173000,9770339305,3135,3135,3135,3135,0
20241108,172900,9770339305,3135,3135,3135,3135,64482
20241108,172800,9770339305,3135,3135,3135,3135,0
20241108,172700,9770339305,3135,3135,3135,3135,0
20241108,172600,9770339305,3135,3135,3135,3135,0
20241108,172500,9770339305,3135,3135,3135,3135,0
20241108,172400,9770339305,3135,3135,3135,3135,0
20241108,172300,9770339305,3135,3135,3135,3135,0
20241108,172200,9770339305,3135,3135,3135,3135,0
20241108,172100,9770339305,3135,3135,3135,3135,0
20241108,172000,9770339305,3135,3135,3135,3135,0
20241108,171900,9770339305,3135,3135,3135,3135,0
20241108,171800,9770339305,3135,3135,3135,3135,0
20241108,171700,9770339305,3135,3135,3135,3135,0
20241108,171600,9770339305,3135,3135,3135,3135,0
20241108,171500,9770339305,3135,3135,3135,3135,0
20241108,171400,9770339305,3135,3135,3135,3135,0
20241108,171300,9770339305,3135,3135,3135,3135,0
20241108,171200,9770339305,3135,3135,3135,3135,0
20241108,171100,9770339305,3135,3135,3135,3135,0
20241108,171000,9770339305,3135,3135,3135,3135,0
20241108,170900,9770339305,3135,3135,3135,3135,0
20241108,170800,9770339305,3135,3135,3135,3135,0
20241108,170700,9770339305,3135,3135,3135,3135,0
20241108,170600,9770339305,3135,3135,3135,3135,0
20241108,170500,9770339305,3135,3135,3135,3135,0
20241108,170400,9770339305,3135,3135,3135,3135,0
20241108,170300,9770339305,3135,3135,3135,3135,0
20241108,170200,9770339305,3135,3135,3135,3135,0
20241108,170100,9770339305,3135,3135,3135,3135,0
20241108,170000,9770339305,3135,3135,3135,3135,0
20241108,165900,9770339305,3135,3135,3135,3135,64482
20241108,165800,9770339305,3135,3135,3135,3135,0
20241108,165700,9770339305,3135,3135,3135,3135,0
20241108,165600,9770339305,3135,3135,3135,3135,0
20241108,165500,9770339305,3135,3135,3135,3135,0
20241108,165400,9770339305,3135,3135,3135,3135,0
20241108,165300,9770339305,3135,3135,3135,3135,0
20241108,165200,9770339305,3135,3135,3135,3135,0
20241108,165100,9770339305,3135,3135,3135,3135,0
20241108,165000,9770339305,3135,3135,3135,3135,0
20241108,164900,9770339305,3135,3135,3135,3135,0
20241108,164800,9770339305,3135,3135,3135,3135,0
20241108,164700,9770339305,3135,3135,3135,3135,0
20241108,164600,9770339305,3135,3135,3135,3135,0
20241108,164500,9770339305,3135,3135,3135,3135,0
20241108,164400,9770339305,3135,3135,3135,3135,0
20241108,164300,9770339305,3135,3135,3135,3135,0
20241108,164200,9770339305,3135,3135,3135,3135,0
20241108,164100,9770339305,3135,3135,3135,3135,0
20241108,164000,9770339305,3135,3135,3135,3135,0
20241108,163900,9770339305,3135,3135,3135,3135,0
20241108,163800,9770339305,3135,3135,3135,3135,0
20241108,163700,9770339305,3135,3135,3135,3135,0
20241108,163600,9770339305,3135,3135,3135,3135,0
20241108,163500,9770339305,3135,3135,3135,3135,0
20241108,163400,9770339305,3135,3135,3135,3135,0
20241108,163300,9770339305,3135,3135,3135,3135,0
20241108,163200,9770339305,3135,3135,3135,3135,0
20241108,163100,9770339305,3135,3135,3135,3135,0
20241108,163000,9770339305,3135,3135,3135,3135,0
20241108,162900,9770339305,3135,3135,3135,3135,64482
20241108,162800,9770339305,3135,3135,3135,3135,0
20241108,162700,9770339305,3135,3135,3135,3135,0
20241108,162600,9770339305,3135,3135,3135,3135,0
20241108,162500,9770339305,3135,3135,3135,3135,0
20241108,162400,9770339305,3135,3135,3135,3135,0
20241108,162300,9770339305,3135,3135,3135,3135,0
20241108,162200,9770339305,3135,3135,3135,3135,0
20241108,162100,9770339305,3135,3135,3135,3135,0
20241108,162000,9770339305,3135,3135,3135,3135,0
20241108,161900,9770339305,3135,3135,3135,3135,0
20241108,161800,9770339305,3135,3135,3135,3135,0
20241108,161700,9770339305,3135,3135,3135,3135,0
20241108,161600,9770339305,3135,3135,3135,3135,0
20241108,161500,9770339305,3135,3135,3135,3135,0
20241108,161400,9770339305,3135,3135,3135,3135,0
20241108,161300,9770339305,3135,3135,3135,3135,0
20241108,161200,9770339305,3135,3135,3135,3135,0
20241108,161100,9770339305,3135,3135,3135,3135,0
20241108,161000,9770339305,3135,3135,3135,3135,0
20241108,160900,9770339305,3135,3135,3135,3135,0
20241108,160800,9770339305,3135,3135,3135,3135,0
20241108,160700,9770339305,3135,3135,3135,3135,0
20241108,160600,9770339305,3135,3135,3135,3135,0
20241108,160500,9770339305,3135,3135,3135,3135,0
20241108,160400,9770339305,3135,3135,3135,3135,0
20241108,160300,9770339305,3135,3135,3135,3135,0
20241108,160200,9770339305,3135,3135,3135,3135,0
20241108,160100,9770339305,3135,3135,3135,3135,0
20241108,160000,9770339305,3135,3135,3135,3135,0
20241108,155900,9770339305,3135,3135,3135,3135,64482
20241108,155800,9770339305,3135,3135,3135,3135,0
20241108,155700,9770339305,3135,3135,3135,3135,0
20241108,155600,9770339305,3135,3135,3135,3135,0
20241108,155500,9770339305,3135,3135,3135,3135,0
20241108,155400,9770339305,3135,3135,3135,3135,0
20241108,155300,9770339305,3135,3135,3135,3135,0
20241108,155200,9770339305,3135,3135,3135,3135,0
20241108,155100,9770339305,3135,3135,3135,3135,0
20241108,155000,9770339305,3135,3135,3135,3135,0
20241108,154900,9770339305,3135,3135,3135,3135,0
20241108,154800,9770339305,3135,3135,3135,3135,0
20241108,154700,9770339305,3135,3135,3135,3135,0
20241108,154600,9770339305,3135,3135,3135,3135,0
20241108,154500,9770339305,3135,3135,3135,3135,0
20241108,154400,9770339305,3135,3135,3135,3135,0
20241108,154300,9770339305,3135,3135,3135,3135,0
20241108,154200,9770339305,3135,3135,3135,3135,0
20241108,154100,9770339305,3135,3135,3135,3135,0
20241108,154000,9770339305,3135,3135,3135,3135,0
20241108,153900,9770339305,3135,3135,3135,3135,0
20241108,153800,9770339305,3135,3135,3135,3135,0
20241108,153700,9770339305,3135,3135,3135,3135,0
20241108,153600,9770339305,3135,3135,3135,3135,0
20241108,153500,9770339305,3135,3135,3135,3135,0
20241108,153400,9770339305,3135,3135,3135,3135,0
20241108,153300,9770339305,3135,3135,3135,3135,0
20241108,153200,9770339305,3135,3135,3135,3135,0
20241108,153100,9770339305,3135,3135,3135,3135,0
20241108,153000,9770339305,3135,3135,3135,3135,64482
20241108,152900,9568188235,3140,3140,3140,3140,0
20241108,152800,9568188235,3140,3140,3140,3140,0
20241108,152700,9568188235,3140,3140,3140,3140,0
20241108,152600,9568188235,3140,3140,3140,3140,0
20241108,152500,9568188235,3140,3140,3140,3140,0
20241108,152400,9568188235,3140,3140,3140,3140,0
20241108,152300,9568188235,3140,3140,3140,3140,0
20241108,152200,9568188235,3140,3140,3140,3140,0
20241108,152100,9568188235,3140,3140,3140,3140,0
20241108,152000,9568188235,3140,3140,3140,3140,0
20241108,151900,9568188235,3140,3140,3140,3135,8592
20241108,151800,9541245235,3135,3140,3140,3130,33083
20241108,151700,9437448505,3140,3135,3140,3135,5307
20241108,151600,9420795035,3135,3135,3140,3130,4133
20241108,151500,9407829480,3135,3135,3140,3130,8421
20241108,151400,9381431435,3140,3135,3140,3135,5768
20241108,151300,9363347700,3135,3140,3140,3135,10178
20241108,151200,9331414290,3135,3130,3140,3130,23549
20241108,151100,9257535110,3130,3125,3130,3120,7130
20241108,151000,9235230475,3125,3120,3130,3120,2874
20241108,150900,9226248340,3125,3130,3130,3120,3981
20241108,150800,9213810140,3130,3125,3130,3125,5896
20241108,150700,9195382485,3125,3125,3130,3125,3217
20241108,150600,9185321540,3130,3125,3130,3120,7825
20241108,150500,9160895540,3120,3120,3125,3120,7778
20241108,150400,9136599530,3120,3120,3125,3120,1693
20241108,150300,9131315525,3120,3120,3125,3120,1431
20241108,150200,9126848225,3125,3125,3130,3120,3699
20241108,150100,9115289785,3125,3125,3125,3120,3703
20241108,150000,9103722140,3125,3125,3130,3125,2857
20241108,145900,9094793995,3125,3125,3130,3125,16454
20241108,145800,9043348410,3120,3120,3125,3120,4194
20241108,145700,9030261200,3125,3115,3125,3115,4545
20241108,145600,9016081440,3115,3120,3120,3110,54507
20241108,145500,8846407820,3125,3120,3125,3120,4973
20241108,145400,8830886170,3125,3125,3130,3120,11070
20241108,145300,8796293425,3130,3130,3130,3125,1540
20241108,145200,8791476775,3130,3130,3135,3125,4225
20241108,145100,8778251615,3135,3125,3135,3125,10195
20241108,145000,8746344240,3130,3125,3130,3120,3439
20241108,144900,8735599045,3120,3120,3125,3120,9006
20241108,144800,8707488625,3120,3120,3125,3120,7533
20241108,144700,8683985545,3120,3120,3120,3115,1147
20241108,144600,8680408785,3125,3120,3125,3115,1490
20241108,144500,8675761495,3120,3125,3125,3120,5695
20241108,144400,8657992415,3120,3120,3125,3120,1062
20241108,144300,8654678965,3120,3125,3125,3120,1089
20241108,144200,8651280110,3125,3125,3125,3120,8912
20241108,144100,8623457070,3120,3125,3125,3120,3016
20241108,144000,8614042240,3120,3120,3130,3120,2449
20241108,143900,8606400465,3125,3120,3125,3115,12377
20241108,143800,8567780510,3125,3125,3125,3120,2019
20241108,143700,8561479395,3120,3120,3125,3120,3312
20241108,143600,8551139705,3120,3120,3120,3115,6707
20241108,143500,8530218160,3115,3115,3120,3115,5967
20241108,143400,8511627535,3115,3120,3120,3115,10381
20241108,143300,8479259810,3125,3120,3125,3115,3719
20241108,143200,8467661100,3120,3120,3125,3115,4176
20241108,143100,8454631965,3120,3115,3120,3115,1696
20241108,143000,8449344605,3120,3125,3125,3115,5331
20241108,142900,8432705765,3125,3120,3125,3115,12443
20241108,142800,8393892560,3115,3110,3120,3110,7021
20241108,142700,8372032525,3110,3110,3115,3110,13132
20241108,142600,8331188740,3110,3115,3120,3110,24848
20241108,142500,8253787640,3115,3110,3120,3110,19775
20241108,142400,8192267005,3110,3120,3120,3100,192784
20241108,142300,7593394130,3120,3125,3125,3120,21994
20241108,142200,7524771700,3120,3120,3125,3120,4584
20241108,142100,7510462620,3120,3130,3130,3120,14068
20241108,142000,7466507890,3130,3125,3130,3125,2375
20241108,141900,7459082195,3125,3125,3130,3125,2695
20241108,141800,7450653185,3125,3125,3130,3125,2855
20241108,141700,7441726240,3130,3135,3135,3125,2355
20241108,141600,7434362820,3130,3135,3135,3130,1609
20241108,141500,7429324685,3135,3130,3135,3125,5653
20241108,141400,7411643805,3130,3125,3135,3125,2235
20241108,141300,7404654565,3125,3130,3130,3125,1732
20241108,141200,7399238120,3130,3130,3135,3130,4512
20241108,141100,7385113515,3130,3130,3130,3125,1932
20241108,141000,7379068475,3130,3125,3130,3125,1940
20241108,140900,7372999270,3130,3125,3130,3125,990
20241108,140800,7369902700,3125,3125,3130,3125,4574
20241108,140700,7355590700,3120,3125,3130,3120,5952
20241108,140600,7336989800,3120,3130,3130,3120,8987
20241108,140500,7308908110,3120,3125,3130,3120,1911
20241108,140400,7302944420,3125,3130,3130,3120,14327
20241108,140300,7258229675,3120,3120,3125,3120,6680
20241108,140200,7237387095,3125,3120,3125,3120,11927
20241108,140100,7200138515,3120,3120,3125,3115,8919
20241108,140000,7172314300,3120,3120,3125,3115,9734
20241108,135900,7141943335,3115,3120,3125,3115,9607
20241108,135800,7111972435,3120,3125,3130,3115,65606
20241108,135700,6907117005,3125,3125,3130,3125,2668
20241108,135600,6898770225,3125,3130,3130,3125,5167
20241108,135500,6882599965,3130,3130,3130,3125,5335
20241108,135400,6865920455,3130,3135,3135,3130,8191
20241108,135300,6840280285,3135,3135,3135,3130,41008
20241108,135200,6711869370,3135,3135,3140,3135,12697
20241108,135100,6672061775,3135,3135,3140,3135,899
20241108,135000,6669242570,3135,3140,3145,3135,5467
20241108,134900,6652080335,3145,3145,3145,3140,623
20241108,134800,6650122555,3145,3145,3145,3135,1669
20241108,134700,6644882670,3135,3135,3140,3135,2064
20241108,134600,6638406175,3140,3140,3140,3135,5589
20241108,134500,6620883760,3135,3140,3140,3135,3717
20241108,134400,6609217100,3140,3140,3145,3135,1031
20241108,134300,6605980780,3135,3140,3140,3135,3918
20241108,134200,6593680005,3140,3140,3140,3135,4873
20241108,134100,6578379790,3145,3140,3145,3140,1776
20241108,134000,6572801040,3140,3130,3140,3130,126359
20241108,133900,6176665955,3130,3140,3140,3130,20110
20241108,133800,6113595460,3140,3145,3145,3140,9538
20241108,133700,6083615420,3145,3145,3150,3145,1526
20241108,133600,6078816125,3145,3150,3150,3145,2500
20241108,133500,6070947415,3150,3150,3155,3150,6462
20241108,133400,6050592110,3150,3155,3155,3150,818
20241108,133300,6048013695,3150,3160,3160,3150,1936
20241108,133200,6041913775,3155,3150,3155,3150,6749
20241108,133100,6020625295,3150,3150,3155,3150,5189
20241108,133000,6004278945,3155,3150,3155,3150,1978
20241108,132900,5998043715,3155,3155,3155,3150,4035
20241108,132800,5985318900,3155,3145,3155,3145,5558
20241108,132700,5967799000,3145,3145,3150,3140,8979
20241108,132600,5939533540,3145,3145,3145,3140,2122
20241108,132500,5932861240,3140,3140,3145,3135,6697
20241108,132400,5911805510,3140,3140,3140,3135,7634
20241108,132300,5887853000,3135,3140,3140,3135,3073
20241108,132200,5878216720,3135,3145,3145,3135,4858
20241108,132100,5862962705,3140,3140,3140,3140,1455
20241108,132000,5858394005,3140,3145,3145,3140,2082
20241108,131900,5851854655,3140,3140,3150,3140,3962
20241108,131800,5839410785,3145,3145,3150,3140,3428
20241108,131700,5828631445,3145,3135,3145,3135,6636
20241108,131600,5807768165,3140,3135,3140,3135,1314
20241108,131500,5803645275,3135,3135,3135,3130,10822
20241108,131400,5769758435,3135,3135,3140,3135,3433
20241108,131300,5758994960,3135,3135,3140,3130,1216
20241108,131200,5755180920,3130,3140,3140,3130,5623
20241108,131100,5737552715,3135,3135,3140,3135,24997
20241108,131000,5659158540,3140,3135,3140,3135,1549
20241108,130900,5654299660,3140,3140,3140,3135,2040
20241108,130800,5647903265,3140,3140,3140,3135,4868
20241108,130700,5632630710,3140,3135,3140,3135,2991
20241108,130600,5623246300,3135,3135,3140,3135,2964
20241108,130500,5613948195,3135,3145,3145,3135,3053
20241108,130400,5604364215,3140,3140,3140,3135,2571
20241108,130300,5596297330,3140,3140,3140,3135,786
20241108,130200,5593832680,3145,3140,3145,3135,1615
20241108,130100,5588756845,3140,3140,3140,3140,2386
20241108,130000,5581264805,3140,3135,3145,3135,1662
20241108,125900,5576049365,3135,3140,3145,3135,6446
20241108,125800,5555822630,3140,3140,3145,3140,1588
20241108,125700,5550836175,3140,3140,3140,3135,2304
20241108,125600,5543605170,3140,3145,3145,3135,2491
20241108,125500,5535788215,3140,3140,3145,3140,597
20241108,125400,5533913340,3140,3145,3145,3140,2051
20241108,125300,5527468810,3145,3140,3145,3140,951
20241108,125200,5524482660,3140,3145,3145,3140,4840
20241108,125100,5509284730,3140,3140,3140,3140,1007
20241108,125000,5506122750,3140,3140,3145,3135,4206
20241108,124900,5492917475,3135,3145,3145,3135,2395
20241108,124800,5485395375,3140,3140,3140,3140,1249
20241108,124700,5481473515,3140,3140,3145,3140,14214
20241108,124600,5436841230,3140,3145,3145,3140,635
20241108,124500,5434845755,3140,3145,3145,3140,1519
20241108,124400,5430074025,3145,3145,3145,3140,7789
20241108,124300,5405590085,3145,3145,3150,3140,3317
20241108,124200,5395173975,3145,3145,3150,3145,2519
20241108,124100,5387251375,3145,3140,3145,3140,10209
20241108,124000,5355145600,3145,3145,3150,3145,3287
20241108,123900,5344807535,3145,3145,3150,3145,559
20241108,123800,5343049215,3145,3145,3150,3140,1622
20241108,123700,5337944525,3140,3150,3150,3140,2994
20241108,123600,5328524460,3145,3145,3150,3145,2871
20241108,123500,5319493665,3145,3150,3150,3145,1190
20241108,123400,5315750860,3145,3145,3150,3140,2409
20241108,123300,5308178910,3145,3145,3145,3145,1806
20241108,123200,5302499040,3145,3140,3150,3140,21903
20241108,123100,5233650950,3140,3150,3150,3140,5121
20241108,123000,5217546300,3145,3150,3150,3145,1308
20241108,122900,5213431175,3155,3150,3155,3145,4504
20241108,122800,5199245110,3150,3145,3150,3135,6212
20241108,122700,5179734025,3140,3145,3145,3140,5989
20241108,122600,5160924310,3145,3145,3150,3140,4835
20241108,122500,5145718650,3145,3140,3150,3140,16778
20241108,122400,5093031410,3140,3145,3145,3140,14665
20241108,122300,5046978990,3150,3150,3150,3140,1236
20241108,122200,5043093060,3150,3145,3150,3145,17078
20241108,122100,4989382710,3145,3155,3155,3145,2138
20241108,122000,4982650425,3150,3150,3150,3145,1116
20241108,121900,4979135380,3150,3150,3155,3145,1501
20241108,121800,4974407235,3145,3150,3150,3145,3915
20241108,121700,4962079945,3145,3150,3150,3145,3923
20241108,121600,4949735610,3145,3150,3155,3145,19378
20241108,121500,4888695330,3150,3150,3155,3150,955
20241108,121400,4885686245,3150,3150,3150,3150,1161
20241108,121300,4882029095,3155,3155,3155,3150,1567
20241108,121200,4877091400,3150,3150,3155,3150,2263
20241108,121100,4869961925,3150,3150,3150,3150,2842
20241108,121000,4861009625,3155,3155,3155,3150,1595
20241108,120900,4855982245,3150,3155,3155,3150,1524
20241108,120800,4851181545,3155,3155,3155,3150,9001
20241108,120700,4822825145,3150,3150,3155,3150,6409
20241108,120600,4802610300,3155,3155,3160,3150,2970
20241108,120500,4793242465,3160,3155,3160,3155,5680
20241108,120400,4775321495,3160,3160,3165,3160,3534
20241108,120300,4764154035,3165,3155,3165,3155,2426
20241108,120200,4756488995,3160,3155,3165,3155,572
20241108,120100,4754683490,3150,3160,3165,3150,17209
20241108,120000,4700405840,3160,3170,3170,3155,973
20241108,115900,4697330505,3155,3165,3170,3155,17586
20241108,115800,4641779010,3165,3170,3170,3165,1057
20241108,115700,4638430275,3165,3160,3170,3160,1945
20241108,115600,4632278940,3160,3165,3165,3160,12693
20241108,115500,4592168620,3160,3165,3165,3160,2674
20241108,115400,4583713370,3165,3170,3170,3160,1246
20241108,115300,4579771940,3170,3165,3170,3165,11079
20241108,115200,4544706540,3165,3165,3170,3165,772
20241108,115100,4542263120,3165,3165,3170,3165,7116
20241108,115000,4519740695,3165,3165,3170,3165,1188
20241108,114900,4515980670,3170,3170,3170,3165,6823
20241108,114800,4494385505,3170,3165,3170,3165,1966
20241108,114700,4488162520,3165,3165,3170,3165,1717
20241108,114600,4482728115,3165,3165,3170,3165,751
20241108,114500,4480350915,3165,3165,3170,3165,5843
20241108,114400,4461853800,3165,3170,3170,3165,1371
20241108,114300,4457514095,3175,3170,3175,3170,1061
20241108,114200,4454150675,3170,3165,3170,3165,1388
20241108,114100,4449752525,3165,3165,3170,3165,930
20241108,114000,4446806790,3165,3170,3170,3165,3013
20241108,113900,4437258140,3170,3175,3175,3170,1172
20241108,113800,4433542510,3175,3170,3175,3165,6173
20241108,113700,4413975610,3165,3165,3165,3165,633
20241108,113600,4411972165,3170,3165,3170,3165,4083
20241108,113500,4399049215,3165,3170,3170,3165,1124
20241108,113400,4395491520,3170,3165,3170,3165,2896
20241108,113300,4386324800,3165,3165,3165,3165,1424
20241108,113200,4381817840,3165,3165,3165,3165,317
20241108,113100,4380814535,3170,3165,3170,3165,949
20241108,113000,4377810175,3165,3165,3170,3165,962
20241108,112900,4374765110,3170,3175,3175,3170,806
20241108,112800,4372209515,3170,3165,3175,3165,1773
20241108,112700,4366595675,3165,3165,3165,3160,2896
20241108,112600,4357435125,3170,3165,3170,3160,732
20241108,112500,4355119890,3165,3170,3170,3160,2986
20241108,112400,4345672435,3170,3170,3175,3170,1386
20241108,112300,4341278380,3170,3170,3175,3170,775
20241108,112200,4338820925,3170,3170,3175,3170,1928
20241108,112100,4332708920,3175,3175,3175,3170,8589
20241108,112000,4305448965,3170,3170,3175,3170,3459
20241108,111900,4294483925,3170,3170,3175,3170,721
20241108,111800,4292197980,3165,3165,3170,3165,2370
20241108,111700,4284690405,3170,3165,3170,3160,2491
20241108,111600,4276806920,3165,3170,3175,3165,772
20241108,111500,4274360400,3170,3165,3175,3160,6445
20241108,111400,4253948930,3170,3165,3170,3160,6647
20241108,111300,4232883560,3165,3160,3165,3160,1940
20241108,111200,4226747185,3160,3160,3165,3160,1153
20241108,111100,4223103470,3165,3160,3165,3155,2410
20241108,111000,4215486375,3160,3160,3160,3150,27316
20241108,110900,4129290610,3160,3160,3160,3155,11595
20241108,110800,4092697805,3155,3170,3170,3155,24101
20241108,110700,4016508705,3165,3165,3170,3165,2933
20241108,110600,4007223600,3170,3165,3170,3165,1955
20241108,110500,4001033470,3165,3175,3175,3165,1168
20241108,110400,3997335520,3170,3170,3175,3170,9747
20241108,110300,3966435660,3170,3175,3175,3170,2607
20241108,110200,3958159960,3175,3175,3180,3170,4226
20241108,110100,3944743125,3175,3175,3175,3170,643
20241108,110000,3942703720,3170,3170,3175,3170,1305
20241108,105900,3938566580,3170,3175,3175,3170,230
20241108,105800,3937837430,3175,3175,3180,3175,4675
20241108,105700,3922993885,3175,3170,3175,3170,6344
20241108,105600,3902857560,3170,3170,3175,3170,2349
20241108,105500,3895409835,3170,3165,3175,3165,1818
20241108,105400,3889645890,3165,3170,3170,3165,968
20241108,105300,3886579640,3170,3170,3175,3165,428
20241108,105200,3885223910,3165,3170,3175,3165,1506
20241108,105100,3880451780,3170,3175,3175,3165,7796
20241108,105000,3855733555,3170,3165,3170,3160,2709
20241108,104900,3847150255,3160,3165,3165,3160,1037
20241108,104800,3843869450,3165,3165,3170,3160,2772
20241108,104700,3835099975,3170,3160,3170,3155,4214
20241108,104600,3821783325,3160,3155,3160,3155,1944
20241108,104500,3815646990,3160,3155,3160,3155,2325
20241108,104400,3808309635,3160,3160,3160,3155,929
20241108,104300,3805377005,3155,3165,3165,3155,12372
20241108,104200,3766280865,3165,3165,3165,3160,1361
20241108,104100,3761978355,3160,3165,3165,3160,2321
20241108,104000,3754640625,3165,3165,3170,3165,1239
20241108,103900,3750718385,3170,3170,3170,3165,521
20241108,103800,3749069355,3165,3165,3170,3160,1317
20241108,103700,3744900865,3160,3165,3165,3160,11232
20241108,103600,3709385890,3165,3175,3175,3165,4632
20241108,103500,3694722180,3170,3170,3175,3170,2032
20241108,103400,3688280645,3170,3175,3175,3170,2041
20241108,103300,3681804725,3175,3175,3175,3170,1300
20241108,103200,3677681805,3175,3175,3175,3170,3156
20241108,103100,3667662510,3175,3180,3185,3175,2226
20241108,103000,3660583580,3180,3175,3180,3170,3256
20241108,102900,3650246295,3175,3180,3185,3170,11176
20241108,102800,3614732860,3180,3180,3185,3180,1565
20241108,102700,3609750580,3185,3185,3185,3185,6957
20241108,102600,3587592535,3185,3190,3190,3185,1970
20241108,102500,3581318055,3185,3190,3190,3185,6784
20241108,102400,3559705920,3190,3175,3190,3175,4633
20241108,102300,3544957830,3175,3180,3185,3175,4668
20241108,102200,3530107475,3185,3175,3185,3175,3296
20241108,102100,3519633075,3180,3175,3180,3175,4503
20241108,102000,3505336025,3175,3175,3180,3170,5542
20241108,101900,3487737440,3170,3165,3175,3165,5670
20241108,101800,3469752905,3165,3160,3170,3160,5103
20241108,101700,3453587395,3160,3160,3165,3160,3354
20241108,101600,3442980150,3155,3160,3160,3155,11003
20241108,101500,3408257815,3160,3165,3165,3155,3547
20241108,101400,3397052985,3160,3165,3165,3155,6845
20241108,101300,3375398335,3160,3165,3165,3160,2257
20241108,101200,3368266175,3165,3165,3165,3160,2670
20241108,101100,3359823855,3165,3160,3165,3155,12380
20241108,101000,3320664595,3155,3150,3170,3145,25679
20241108,100900,3239519935,3145,3155,3155,3145,43377
20241108,100800,3102828990,3155,3160,3165,3155,4536
20241108,100700,3088497280,3165,3160,3165,3155,3686
20241108,100600,3076850150,3155,3160,3165,3155,3876
20241108,100500,3064605100,3160,3165,3165,3155,7408
20241108,100400,3041201025,3160,3155,3160,3150,12891
20241108,100300,3000521340,3155,3155,3155,3150,6284
20241108,100200,2980718915,3150,3155,3160,3150,28566
20241108,100100,2890734255,3150,3170,3170,3150,41596
20241108,100000,2759393935,3170,3165,3170,3160,4934
20241108,095900,2743783790,3165,3170,3170,3160,6892
20241108,095800,2721989825,3170,3170,3170,3160,28030
20241108,095700,2633276625,3170,3175,3185,3165,36273
20241108,095600,2518234045,3170,3180,3180,3170,18169
20241108,095500,2460547435,3175,3185,3185,3175,15366
20241108,095400,2411684110,3180,3180,3190,3180,5380
20241108,095300,2394550385,3185,3190,3190,3180,6959
20241108,095200,2372403705,3185,3185,3195,3185,10977
20241108,095100,2337356830,3190,3190,3190,3175,43634
20241108,095000,2198470270,3190,3185,3190,3185,4285
20241108,094900,2184815910,3185,3185,3190,3185,10338
20241108,094800,2151887725,3185,3195,3195,3185,5552
20241108,094700,2134187815,3190,3190,3195,3185,3077
20241108,094600,2124380515,3195,3190,3195,3180,15805
20241108,094500,2074018825,3190,3190,3200,3185,21465
20241108,094400,2005645140,3180,3185,3195,3180,25583
20241108,094300,1924139795,3190,3195,3195,3185,10877
20241108,094200,1889445500,3190,3200,3200,3190,4365
20241108,094100,1875507800,3200,3200,3205,3190,33956
20241108,094000,1767006600,3200,3200,3205,3195,14499
20241108,093900,1720605045,3205,3205,3215,3205,20881
20241108,093800,1653680160,3210,3215,3215,3210,6465
20241108,093700,1632922280,3215,3220,3220,3215,3003
20241108,093600,1623267630,3215,3220,3220,3215,10737
20241108,093500,1588735695,3215,3210,3220,3210,4023
20241108,093400,1575801235,3215,3215,3215,3215,5007
20241108,093300,1559703730,3215,3215,3215,3210,1706
20241108,093200,1554223765,3215,3215,3215,3210,2930
20241108,093100,1544810255,3215,3215,3215,3210,1975
20241108,093000,1538467505,3215,3210,3215,3210,1439
20241108,092900,1533843895,3215,3210,3215,3210,2316
20241108,092800,1526408985,3205,3210,3210,3200,16070
20241108,092700,1474916815,3205,3210,3210,3205,5375
20241108,092600,1457687635,3205,3210,3210,3200,12230
20241108,092500,1418499050,3200,3210,3215,3200,12147
20241108,092400,1379562220,3210,3215,3220,3205,3637
20241108,092300,1367885735,3215,3215,3220,3210,12701
20241108,092200,1327109805,3220,3220,3220,3215,1094
20241108,092100,1323588740,3210,3210,3215,3205,3441
20241108,092000,1312547950,3210,3210,3210,3205,3581
20241108,091900,1301055825,3210,3200,3210,3200,8799
20241108,091800,1272876185,3200,3225,3225,3200,50942
20241108,091700,1109395295,3225,3215,3235,3215,9025
20241108,091600,1080295025,3215,3225,3230,3215,23884
20241108,091500,1003330045,3225,3230,3230,3220,12051
20241108,091400,964461315,3225,3240,3240,3225,15846
20241108,091300,913241330,3240,3230,3240,3225,19309
20241108,091200,850824865,3230,3225,3230,3220,11149
20241108,091100,814869670,3230,3230,3230,3225,9918
20241108,091000,782870880,3230,3215,3230,3215,9432
20241108,090900,752467125,3215,3225,3225,3215,6701
20241108,090800,730902645,3220,3220,3225,3210,6806
20241108,090700,709013010,3220,3205,3220,3200,39547
20241108,090600,582225045,3200,3220,3225,3200,36628
20241108,090500,464545715,3225,3230,3230,3220,12047
20241108,090400,425727075,3230,3225,3235,3220,8833
20241108,090300,397219180,3235,3220,3235,3215,24096
20241108,090200,319587665,3220,3230,3235,3215,13694
20241108,090100,275441875,3235,3220,3240,3220,22437
20241108,090000,203018125,3215,3215,3225,3210,62584