stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,200300,7850929160,8400,8400,8400,8400,15989
20241112,200200,7850929160,8400,8400,8400,8400,0
20241112,200100,7850929160,8400,8400,8400,8400,0
20241112,200000,7850929160,8400,8400,8400,8400,0
20241112,195900,7850929160,8400,8400,8400,8400,0
20241112,195800,7850929160,8400,8400,8400,8400,0
20241112,195700,7850929160,8400,8400,8400,8400,0
20241112,195600,7850929160,8400,8400,8400,8400,0
20241112,195500,7850929160,8400,8400,8400,8400,0
20241112,195400,7850929160,8400,8400,8400,8400,0
20241112,195300,7850929160,8400,8400,8400,8400,0
20241112,195200,7850929160,8400,8400,8400,8400,0
20241112,195100,7850929160,8400,8400,8400,8400,0
20241112,195000,7850929160,8400,8400,8400,8400,0
20241112,194900,7850929160,8400,8400,8400,8400,0
20241112,194800,7850929160,8400,8400,8400,8400,0
20241112,194700,7850929160,8400,8400,8400,8400,0
20241112,194600,7850929160,8400,8400,8400,8400,0
20241112,194500,7850929160,8400,8400,8400,8400,0
20241112,194400,7850929160,8400,8400,8400,8400,0
20241112,194300,7850929160,8400,8400,8400,8400,0
20241112,194200,7850929160,8400,8400,8400,8400,0
20241112,194100,7850929160,8400,8400,8400,8400,0
20241112,194000,7850929160,8400,8400,8400,8400,0
20241112,193900,7850929160,8400,8400,8400,8400,0
20241112,193800,7850929160,8400,8400,8400,8400,0
20241112,193700,7850929160,8400,8400,8400,8400,0
20241112,193600,7850929160,8400,8400,8400,8400,0
20241112,193500,7850929160,8400,8400,8400,8400,0
20241112,193400,7850929160,8400,8400,8400,8400,0
20241112,193300,7850929160,8400,8400,8400,8400,15989
20241112,193200,7850929160,8400,8400,8400,8400,0
20241112,193100,7850929160,8400,8400,8400,8400,0
20241112,193000,7850929160,8400,8400,8400,8400,0
20241112,192900,7850929160,8400,8400,8400,8400,0
20241112,192800,7850929160,8400,8400,8400,8400,0
20241112,192700,7850929160,8400,8400,8400,8400,0
20241112,192600,7850929160,8400,8400,8400,8400,0
20241112,192500,7850929160,8400,8400,8400,8400,0
20241112,192400,7850929160,8400,8400,8400,8400,0
20241112,192300,7850929160,8400,8400,8400,8400,0
20241112,192200,7850929160,8400,8400,8400,8400,0
20241112,192100,7850929160,8400,8400,8400,8400,0
20241112,192000,7850929160,8400,8400,8400,8400,0
20241112,191900,7850929160,8400,8400,8400,8400,0
20241112,191800,7850929160,8400,8400,8400,8400,0
20241112,191700,7850929160,8400,8400,8400,8400,0
20241112,191600,7850929160,8400,8400,8400,8400,0
20241112,191500,7850929160,8400,8400,8400,8400,0
20241112,191400,7850929160,8400,8400,8400,8400,0
20241112,191300,7850929160,8400,8400,8400,8400,0
20241112,191200,7850929160,8400,8400,8400,8400,0
20241112,191100,7850929160,8400,8400,8400,8400,0
20241112,191000,7850929160,8400,8400,8400,8400,0
20241112,190900,7850929160,8400,8400,8400,8400,0
20241112,190800,7850929160,8400,8400,8400,8400,0
20241112,190700,7850929160,8400,8400,8400,8400,0
20241112,190600,7850929160,8400,8400,8400,8400,0
20241112,190500,7850929160,8400,8400,8400,8400,0
20241112,190400,7850929160,8400,8400,8400,8400,0
20241112,190300,7850929160,8400,8400,8400,8400,15989
20241112,190200,7850929160,8400,8400,8400,8400,0
20241112,190100,7850929160,8400,8400,8400,8400,0
20241112,190000,7850929160,8400,8400,8400,8400,0
20241112,185900,7850929160,8400,8400,8400,8400,0
20241112,185800,7850929160,8400,8400,8400,8400,0
20241112,185700,7850929160,8400,8400,8400,8400,0
20241112,185600,7850929160,8400,8400,8400,8400,0
20241112,185500,7850929160,8400,8400,8400,8400,0
20241112,185400,7850929160,8400,8400,8400,8400,0
20241112,185300,7850929160,8400,8400,8400,8400,0
20241112,185200,7850929160,8400,8400,8400,8400,0
20241112,185100,7850929160,8400,8400,8400,8400,0
20241112,185000,7850929160,8400,8400,8400,8400,0
20241112,184900,7850929160,8400,8400,8400,8400,0
20241112,184800,7850929160,8400,8400,8400,8400,0
20241112,184700,7850929160,8400,8400,8400,8400,0
20241112,184600,7850929160,8400,8400,8400,8400,0
20241112,184500,7850929160,8400,8400,8400,8400,0
20241112,184400,7850929160,8400,8400,8400,8400,0
20241112,184300,7850929160,8400,8400,8400,8400,0
20241112,184200,7850929160,8400,8400,8400,8400,0
20241112,184100,7850929160,8400,8400,8400,8400,0
20241112,184000,7850929160,8400,8400,8400,8400,0
20241112,183900,7850929160,8400,8400,8400,8400,0
20241112,183800,7850929160,8400,8400,8400,8400,0
20241112,183700,7850929160,8400,8400,8400,8400,0
20241112,183600,7850929160,8400,8400,8400,8400,0
20241112,183500,7850929160,8400,8400,8400,8400,0
20241112,183400,7850929160,8400,8400,8400,8400,0
20241112,183300,7850929160,8400,8400,8400,8400,15989
20241112,183200,7850929160,8400,8400,8400,8400,0
20241112,183100,7850929160,8400,8400,8400,8400,0
20241112,183000,7850929160,8400,8400,8400,8400,0
20241112,182900,7850929160,8400,8400,8400,8400,0
20241112,182800,7850929160,8400,8400,8400,8400,0
20241112,182700,7850929160,8400,8400,8400,8400,0
20241112,182600,7850929160,8400,8400,8400,8400,0
20241112,182500,7850929160,8400,8400,8400,8400,0
20241112,182400,7850929160,8400,8400,8400,8400,0
20241112,182300,7850929160,8400,8400,8400,8400,0
20241112,182200,7850929160,8400,8400,8400,8400,0
20241112,182100,7850929160,8400,8400,8400,8400,0
20241112,182000,7850929160,8400,8400,8400,8400,0
20241112,181900,7850929160,8400,8400,8400,8400,0
20241112,181800,7850929160,8400,8400,8400,8400,0
20241112,181700,7850929160,8400,8400,8400,8400,0
20241112,181600,7850929160,8400,8400,8400,8400,0
20241112,181500,7850929160,8400,8400,8400,8400,0
20241112,181400,7850929160,8400,8400,8400,8400,0
20241112,181300,7850929160,8400,8400,8400,8400,0
20241112,181200,7850929160,8400,8400,8400,8400,0
20241112,181100,7850929160,8400,8400,8400,8400,0
20241112,181000,7850929160,8400,8400,8400,8400,0
20241112,180900,7850929160,8400,8400,8400,8400,0
20241112,180800,7850929160,8400,8400,8400,8400,0
20241112,180700,7850929160,8400,8400,8400,8400,0
20241112,180600,7850929160,8400,8400,8400,8400,0
20241112,180500,7850929160,8400,8400,8400,8400,0
20241112,180400,7850929160,8400,8400,8400,8400,0
20241112,180300,7850929160,8400,8400,8400,8400,15989
20241112,180200,7850929160,8400,8400,8400,8400,0
20241112,180100,7850929160,8400,8400,8400,8400,0
20241112,180000,7850929160,8400,8400,8400,8400,0
20241112,175900,7850929160,8400,8400,8400,8400,0
20241112,175800,7850929160,8400,8400,8400,8400,0
20241112,175700,7850929160,8400,8400,8400,8400,0
20241112,175600,7850929160,8400,8400,8400,8400,0
20241112,175500,7850929160,8400,8400,8400,8400,0
20241112,175400,7850929160,8400,8400,8400,8400,0
20241112,175300,7850929160,8400,8400,8400,8400,0
20241112,175200,7850929160,8400,8400,8400,8400,0
20241112,175100,7850929160,8400,8400,8400,8400,0
20241112,175000,7850929160,8400,8400,8400,8400,0
20241112,174900,7850929160,8400,8400,8400,8400,0
20241112,174800,7850929160,8400,8400,8400,8400,0
20241112,174700,7850929160,8400,8400,8400,8400,0
20241112,174600,7850929160,8400,8400,8400,8400,0
20241112,174500,7850929160,8400,8400,8400,8400,0
20241112,174400,7850929160,8400,8400,8400,8400,0
20241112,174300,7850929160,8400,8400,8400,8400,0
20241112,174200,7850929160,8400,8400,8400,8400,0
20241112,174100,7850929160,8400,8400,8400,8400,0
20241112,174000,7850929160,8400,8400,8400,8400,0
20241112,173900,7850929160,8400,8400,8400,8400,0
20241112,173800,7850929160,8400,8400,8400,8400,0
20241112,173700,7850929160,8400,8400,8400,8400,0
20241112,173600,7850929160,8400,8400,8400,8400,0
20241112,173500,7850929160,8400,8400,8400,8400,0
20241112,173400,7850929160,8400,8400,8400,8400,0
20241112,173300,7850929160,8400,8400,8400,8400,15989
20241112,173200,7850929160,8400,8400,8400,8400,0
20241112,173100,7850929160,8400,8400,8400,8400,0
20241112,173000,7850929160,8400,8400,8400,8400,0
20241112,172900,7850929160,8400,8400,8400,8400,0
20241112,172800,7850929160,8400,8400,8400,8400,0
20241112,172700,7850929160,8400,8400,8400,8400,0
20241112,172600,7850929160,8400,8400,8400,8400,0
20241112,172500,7850929160,8400,8400,8400,8400,0
20241112,172400,7850929160,8400,8400,8400,8400,0
20241112,172300,7850929160,8400,8400,8400,8400,0
20241112,172200,7850929160,8400,8400,8400,8400,0
20241112,172100,7850929160,8400,8400,8400,8400,0
20241112,172000,7850929160,8400,8400,8400,8400,0
20241112,171900,7850929160,8400,8400,8400,8400,0
20241112,171800,7850929160,8400,8400,8400,8400,0
20241112,171700,7850929160,8400,8400,8400,8400,0
20241112,171600,7850929160,8400,8400,8400,8400,0
20241112,171500,7850929160,8400,8400,8400,8400,0
20241112,171400,7850929160,8400,8400,8400,8400,0
20241112,171300,7850929160,8400,8400,8400,8400,0
20241112,171200,7850929160,8400,8400,8400,8400,0
20241112,171100,7850929160,8400,8400,8400,8400,0
20241112,171000,7850929160,8400,8400,8400,8400,0
20241112,170900,7850929160,8400,8400,8400,8400,0
20241112,170800,7850929160,8400,8400,8400,8400,0
20241112,170700,7850929160,8400,8400,8400,8400,0
20241112,170600,7850929160,8400,8400,8400,8400,0
20241112,170500,7850929160,8400,8400,8400,8400,0
20241112,170400,7850929160,8400,8400,8400,8400,0
20241112,170300,7850929160,8400,8400,8400,8400,15989
20241112,170200,7850929160,8400,8400,8400,8400,0
20241112,170100,7850929160,8400,8400,8400,8400,0
20241112,170000,7850929160,8400,8400,8400,8400,0
20241112,165900,7850929160,8400,8400,8400,8400,0
20241112,165800,7850929160,8400,8400,8400,8400,0
20241112,165700,7850929160,8400,8400,8400,8400,0
20241112,165600,7850929160,8400,8400,8400,8400,0
20241112,165500,7850929160,8400,8400,8400,8400,0
20241112,165400,7850929160,8400,8400,8400,8400,0
20241112,165300,7850929160,8400,8400,8400,8400,0
20241112,165200,7850929160,8400,8400,8400,8400,0
20241112,165100,7850929160,8400,8400,8400,8400,0
20241112,165000,7850929160,8400,8400,8400,8400,0
20241112,164900,7850929160,8400,8400,8400,8400,0
20241112,164800,7850929160,8400,8400,8400,8400,0
20241112,164700,7850929160,8400,8400,8400,8400,0
20241112,164600,7850929160,8400,8400,8400,8400,0
20241112,164500,7850929160,8400,8400,8400,8400,0
20241112,164400,7850929160,8400,8400,8400,8400,0
20241112,164300,7850929160,8400,8400,8400,8400,0
20241112,164200,7850929160,8400,8400,8400,8400,0
20241112,164100,7850929160,8400,8400,8400,8400,0
20241112,164000,7850929160,8400,8400,8400,8400,0
20241112,163900,7850929160,8400,8400,8400,8400,0
20241112,163800,7850929160,8400,8400,8400,8400,0
20241112,163700,7850929160,8400,8400,8400,8400,0
20241112,163600,7850929160,8400,8400,8400,8400,0
20241112,163500,7850929160,8400,8400,8400,8400,0
20241112,163400,7850929160,8400,8400,8400,8400,0
20241112,163300,7850929160,8400,8400,8400,8400,15989
20241112,163200,7850929160,8400,8400,8400,8400,0
20241112,163100,7850929160,8400,8400,8400,8400,0
20241112,163000,7850929160,8400,8400,8400,8400,0
20241112,162900,7850929160,8400,8400,8400,8400,0
20241112,162800,7850929160,8400,8400,8400,8400,0
20241112,162700,7850929160,8400,8400,8400,8400,0
20241112,162600,7850929160,8400,8400,8400,8400,0
20241112,162500,7850929160,8400,8400,8400,8400,0
20241112,162400,7850929160,8400,8400,8400,8400,0
20241112,162300,7850929160,8400,8400,8400,8400,0
20241112,162200,7850929160,8400,8400,8400,8400,0
20241112,162100,7850929160,8400,8400,8400,8400,0
20241112,162000,7850929160,8400,8400,8400,8400,0
20241112,161900,7850929160,8400,8400,8400,8400,0
20241112,161800,7850929160,8400,8400,8400,8400,0
20241112,161700,7850929160,8400,8400,8400,8400,0
20241112,161600,7850929160,8400,8400,8400,8400,0
20241112,161500,7850929160,8400,8400,8400,8400,0
20241112,161400,7850929160,8400,8400,8400,8400,0
20241112,161300,7850929160,8400,8400,8400,8400,0
20241112,161200,7850929160,8400,8400,8400,8400,0
20241112,161100,7850929160,8400,8400,8400,8400,0
20241112,161000,7850929160,8400,8400,8400,8400,0
20241112,160900,7850929160,8400,8400,8400,8400,0
20241112,160800,7850929160,8400,8400,8400,8400,0
20241112,160700,7850929160,8400,8400,8400,8400,0
20241112,160600,7850929160,8400,8400,8400,8400,0
20241112,160500,7850929160,8400,8400,8400,8400,0
20241112,160400,7850929160,8400,8400,8400,8400,0
20241112,160300,7850929160,8400,8400,8400,8400,15989
20241112,160200,7850929160,8400,8400,8400,8400,0
20241112,160100,7850929160,8400,8400,8400,8400,0
20241112,160000,7850929160,8400,8400,8400,8400,0
20241112,155900,7850929160,8400,8400,8400,8400,0
20241112,155800,7850929160,8400,8400,8400,8400,0
20241112,155700,7850929160,8400,8400,8400,8400,0
20241112,155600,7850929160,8400,8400,8400,8400,0
20241112,155500,7850929160,8400,8400,8400,8400,0
20241112,155400,7850929160,8400,8400,8400,8400,0
20241112,155300,7850929160,8400,8400,8400,8400,0
20241112,155200,7850929160,8400,8400,8400,8400,0
20241112,155100,7850929160,8400,8400,8400,8400,0
20241112,155000,7850929160,8400,8400,8400,8400,0
20241112,154900,7850929160,8400,8400,8400,8400,0
20241112,154800,7850929160,8400,8400,8400,8400,0
20241112,154700,7850929160,8400,8400,8400,8400,0
20241112,154600,7850929160,8400,8400,8400,8400,0
20241112,154500,7850929160,8400,8400,8400,8400,0
20241112,154400,7850929160,8400,8400,8400,8400,0
20241112,154300,7850929160,8400,8400,8400,8400,0
20241112,154200,7850929160,8400,8400,8400,8400,0
20241112,154100,7850929160,8400,8400,8400,8400,0
20241112,154000,7850929160,8400,8400,8400,8400,0
20241112,153900,7850929160,8400,8400,8400,8400,0
20241112,153800,7850929160,8400,8400,8400,8400,0
20241112,153700,7850929160,8400,8400,8400,8400,0
20241112,153600,7850929160,8400,8400,8400,8400,0
20241112,153500,7850929160,8400,8400,8400,8400,0
20241112,153400,7850929160,8400,8400,8400,8400,0
20241112,153300,7850929160,8400,8400,8400,8400,15989
20241112,153200,7850929160,8400,8400,8400,8400,0
20241112,153100,7850929160,8400,8400,8400,8400,0
20241112,153000,7850929160,8400,8400,8400,8400,15989
20241112,152900,7716621560,8430,8430,8430,8430,0
20241112,152800,7716621560,8430,8430,8430,8430,0
20241112,152700,7716621560,8430,8430,8430,8430,0
20241112,152600,7716621560,8430,8430,8430,8430,0
20241112,152500,7716621560,8430,8430,8430,8430,0
20241112,152400,7716621560,8430,8430,8430,8430,0
20241112,152300,7716621560,8430,8430,8430,8430,0
20241112,152200,7716621560,8430,8430,8430,8430,0
20241112,152100,7716621560,8430,8430,8430,8430,0
20241112,152000,7716621560,8430,8430,8430,8430,0
20241112,151900,7716621560,8430,8420,8440,8420,5725
20241112,151800,7668376820,8420,8410,8420,8400,2415
20241112,151700,7648084040,8410,8390,8420,8390,6663
20241112,151600,7592067150,8390,8400,8410,8380,4620
20241112,151500,7553277580,8390,8390,8400,8380,954
20241112,151400,7545272230,8380,8390,8400,8380,2549
20241112,151300,7523883720,8390,8390,8400,8380,4397
20241112,151200,7486990750,8400,8400,8410,8390,8887
20241112,151100,7412340190,8400,8410,8420,8400,4440
20241112,151000,7374995040,8420,8410,8420,8410,1493
20241112,150900,7362433130,8410,8420,8420,8410,3221
20241112,150800,7335337980,8410,8410,8420,8410,2160
20241112,150700,7317163840,8410,8410,8420,8410,2426
20241112,150600,7296746350,8410,8420,8430,8410,2026
20241112,150500,7279685320,8420,8430,8440,8420,722
20241112,150400,7273599680,8420,8430,8430,8420,1822
20241112,150300,7258242160,8430,8430,8440,8420,1563
20241112,150200,7245071620,8430,8420,8430,8420,9119
20241112,150100,7168274290,8430,8430,8430,8420,1408
20241112,150000,7156405950,8420,8430,8430,8420,5163
20241112,145900,7112919000,8430,8430,8430,8420,2065
20241112,145800,7095529810,8430,8430,8440,8430,853
20241112,145700,7088338520,8430,8430,8440,8430,5623
20241112,145600,7040935680,8430,8440,8440,8420,4989
20241112,145500,6998875800,8440,8450,8450,8440,994
20241112,145400,6990480980,8440,8460,8460,8440,735
20241112,145300,6984270180,8450,8430,8450,8430,4853
20241112,145200,6943291010,8430,8450,8450,8430,2033
20241112,145100,6926138050,8450,8440,8450,8430,1490
20241112,145000,6913557020,8430,8440,8440,8430,4144
20241112,144900,6878596000,8440,8440,8450,8440,334
20241112,144800,6875776110,8440,8440,8450,8430,4151
20241112,144700,6840754820,8440,8440,8440,8440,428
20241112,144600,6837142500,8430,8440,8440,8430,1492
20241112,144500,6824560800,8440,8440,8450,8440,792
20241112,144400,6817874900,8450,8450,8450,8440,255
20241112,144300,6815721150,8460,8460,8460,8450,829
20241112,144200,6808714250,8460,8450,8460,8450,2387
20241112,144100,6788543490,8430,8440,8450,8430,1654
20241112,144000,6774585090,8440,8440,8450,8440,1288
20241112,143900,6763708450,8440,8440,8450,8440,163
20241112,143800,6762331340,8440,8450,8450,8440,1684
20241112,143700,6748116950,8450,8450,8450,8440,951
20241112,143600,6740088160,8450,8450,8450,8450,188
20241112,143500,6738499560,8460,8450,8460,8440,197
20241112,143400,6736833840,8450,8450,8460,8450,1505
20241112,143300,6724115660,8450,8440,8450,8440,2480
20241112,143200,6703166020,8450,8450,8450,8450,2448
20241112,143100,6682480420,8450,8440,8450,8430,1058
20241112,143000,6673543590,8430,8440,8450,8430,3576
20241112,142900,6643382410,8440,8450,8450,8440,2887
20241112,142800,6619004570,8460,8460,8470,8460,659
20241112,142700,6613428500,8450,8460,8470,8450,1180
20241112,142600,6603448570,8470,8470,8470,8460,377
20241112,142500,6600256900,8470,8470,8480,8460,2795
20241112,142400,6576586020,8480,8480,8480,8460,394
20241112,142300,6573248620,8460,8480,8480,8460,826
20241112,142200,6566251010,8490,8490,8490,8490,52
20241112,142100,6565809530,8480,8490,8490,8480,854
20241112,142000,6558563670,8500,8490,8500,8480,2108
20241112,141900,6540661160,8490,8480,8490,8480,277
20241112,141800,6538311660,8480,8480,8480,8470,766
20241112,141700,6531816130,8480,8480,8480,8480,4261
20241112,141600,6495682850,8480,8470,8480,8460,1174
20241112,141500,6485739440,8460,8480,8480,8460,1095
20241112,141400,6476463770,8480,8480,8480,8480,160
20241112,141300,6475106970,8480,8480,8480,8480,274
20241112,141200,6472783450,8480,8490,8490,8470,1027
20241112,141100,6464076870,8480,8480,8480,8480,2932
20241112,141000,6439213510,8480,8480,8480,8470,317
20241112,140900,6436526750,8470,8470,8470,8470,1
20241112,140800,6436518280,8470,8470,8470,8470,256
20241112,140700,6434349960,8470,8480,8480,8470,204
20241112,140600,6432621980,8480,8470,8480,8470,436
20241112,140500,6428926600,8470,8490,8490,8470,1011
20241112,140400,6420362630,8490,8480,8490,8480,1515
20241112,140300,6407514520,8480,8470,8480,8470,212
20241112,140200,6405717440,8460,8460,8470,8460,1301
20241112,140100,6394699220,8470,8470,8470,8460,594
20241112,140000,6389671190,8470,8460,8470,8460,776
20241112,135900,6383099480,8460,8470,8470,8460,402
20241112,135800,6379696960,8460,8460,8470,8450,2011
20241112,135700,6362682470,8460,8450,8460,8440,1551
20241112,135600,6349587050,8450,8460,8470,8450,796
20241112,135500,6342853750,8460,8470,8470,8460,1091
20241112,135400,6333622480,8460,8470,8470,8460,589
20241112,135300,6328638470,8470,8460,8470,8450,1270
20241112,135200,6317893430,8460,8450,8460,8450,2004
20241112,135100,6300958060,8450,8450,8460,8440,2416
20241112,135000,6280543430,8450,8450,8460,8450,183
20241112,134900,6278995540,8460,8460,8460,8460,93
20241112,134800,6278208760,8460,8450,8460,8440,359
20241112,134700,6275173380,8450,8450,8450,8440,375
20241112,134600,6272006020,8440,8450,8460,8440,3053
20241112,134500,6246211630,8450,8450,8460,8450,854
20241112,134400,6238990530,8450,8460,8470,8450,1427
20241112,134300,6226918160,8460,8470,8470,8460,640
20241112,134200,6221501830,8470,8460,8470,8460,225
20241112,134100,6219596920,8460,8470,8470,8460,942
20241112,134000,6211623700,8470,8460,8470,8460,643
20241112,133900,6206178710,8460,8470,8470,8460,1348
20241112,133800,6194768230,8460,8480,8480,8460,743
20241112,133700,6188474710,8470,8470,8470,8460,492
20241112,133600,6184307510,8470,8480,8480,8470,1140
20241112,133500,6174646500,8480,8510,8510,8480,2073
20241112,133400,6157030250,8510,8510,8520,8500,1378
20241112,133300,6145298710,8510,8510,8510,8500,726
20241112,133200,6139120480,8520,8510,8520,8500,1810
20241112,133100,6123717100,8510,8500,8510,8490,2114
20241112,133000,6105747250,8500,8480,8500,8470,6982
20241112,132900,6046459430,8470,8470,8480,8470,1765
20241112,132800,6031493310,8460,8480,8480,8460,1373
20241112,132700,6019864600,8470,8460,8470,8460,586
20241112,132600,6014901550,8450,8480,8480,8450,1212
20241112,132500,6004626520,8480,8490,8490,8480,858
20241112,132400,5997347950,8490,8450,8490,8450,15153
20241112,132300,5869159500,8440,8430,8440,8430,3959
20241112,132200,5835769190,8440,8440,8450,8440,1207
20241112,132100,5825572120,8450,8430,8450,8430,1955
20241112,132000,5809064870,8430,8420,8440,8420,2427
20241112,131900,5788581640,8430,8440,8450,8420,6648
20241112,131800,5732559450,8450,8440,8450,8440,4725
20241112,131700,5692667320,8440,8450,8450,8440,180
20241112,131600,5691146350,8450,8440,8450,8440,288
20241112,131500,5688714180,8440,8460,8480,8440,23705
20241112,131400,5488372380,8470,8470,8470,8460,733
20241112,131300,5482164800,8470,8460,8470,8460,271
20241112,131200,5479870450,8470,8470,8470,8460,882
20241112,131100,5472407060,8470,8500,8500,8460,11246
20241112,131000,5377106440,8500,8500,8500,8490,614
20241112,130900,5371887570,8500,8500,8500,8490,120
20241112,130800,5370867700,8500,8490,8500,8490,1068
20241112,130700,5361796560,8490,8500,8500,8490,1453
20241112,130600,5349457110,8500,8500,8500,8490,729
20241112,130500,5343260640,8500,8490,8500,8490,483
20241112,130400,5339156180,8490,8510,8510,8490,842
20241112,130300,5332000130,8510,8510,8510,8500,412
20241112,130200,5328494330,8510,8500,8510,8490,622
20241112,130100,5323204620,8500,8490,8500,8490,714
20241112,130000,5317142360,8480,8470,8490,8470,2078
20241112,125900,5299526250,8460,8460,8470,8460,5276
20241112,125800,5254890360,8450,8460,8460,8450,526
20241112,125700,5250443670,8450,8450,8460,8450,1924
20241112,125600,5234166850,8460,8460,8460,8450,2207
20241112,125500,5215497160,8460,8450,8460,8450,998
20241112,125400,5207061430,8460,8460,8460,8460,3914
20241112,125300,5173948990,8470,8460,8470,8460,337
20241112,125200,5171095630,8470,8460,8470,8450,664
20241112,125100,5165477580,8450,8460,8460,8440,2636
20241112,125000,5143194740,8440,8450,8450,8440,8772
20241112,124900,5069145880,8440,8460,8460,8440,9937
20241112,124800,4985172630,8460,8460,8470,8450,1603
20241112,124700,4971610310,8470,8470,8470,8460,1972
20241112,124600,4954914800,8470,8480,8480,8460,3688
20241112,124500,4923675590,8480,8480,8480,8470,208
20241112,124400,4921911780,8480,8490,8490,8480,2017
20241112,124300,4904806910,8490,8490,8490,8490,1176
20241112,124200,4894822670,8480,8500,8500,8480,2799
20241112,124100,4871068260,8500,8490,8500,8490,526
20241112,124000,4866597350,8500,8510,8510,8490,1680
20241112,123900,4852315970,8500,8500,8510,8500,20232
20241112,123800,4680342870,8500,8490,8500,8480,435
20241112,123700,4676650730,8490,8500,8500,8480,3029
20241112,123600,4650935230,8500,8510,8510,8500,2180
20241112,123500,4632402890,8510,8500,8510,8500,186
20241112,123400,4630820440,8510,8500,8510,8500,168
20241112,123300,4629390940,8510,8510,8510,8510,153
20241112,123200,4628088910,8510,8500,8510,8490,1489
20241112,123100,4615432380,8500,8500,8500,8490,2015
20241112,123000,4598314440,8500,8480,8530,8480,16334
20241112,122900,4459599360,8490,8480,8490,8480,134
20241112,122800,4458461960,8480,8490,8500,8480,222
20241112,122700,4456577180,8500,8490,8500,8480,1336
20241112,122600,4445234540,8490,8490,8500,8480,3362
20241112,122500,4416693700,8490,8490,8490,8480,264
20241112,122400,4414452370,8480,8480,8490,8470,877
20241112,122300,4407014100,8480,8480,8490,8480,436
20241112,122200,4403314380,8490,8470,8490,8470,3111
20241112,122100,4376935300,8480,8490,8490,8470,955
20241112,122000,4368842120,8490,8470,8490,8470,4973
20241112,121900,4326675360,8480,8480,8480,8470,1394
20241112,121800,4314855300,8480,8490,8490,8480,504
20241112,121700,4310579720,8490,8490,8500,8480,1979
20241112,121600,4293789510,8490,8480,8500,8480,177
20241112,121500,4292286750,8480,8480,8490,8480,2795
20241112,121400,4268565220,8480,8510,8510,8470,15318
20241112,121300,4138422730,8500,8510,8520,8500,3828
20241112,121200,4105846620,8510,8520,8520,8510,525
20241112,121100,4101376220,8510,8560,8560,8510,19688
20241112,121000,3933188880,8560,8560,8560,8550,450
20241112,120900,3929339560,8560,8550,8560,8550,383
20241112,120800,3926063450,8550,8550,8560,8550,1234
20241112,120700,3915506820,8550,8560,8560,8550,390
20241112,120600,3912168850,8560,8560,8560,8550,126
20241112,120500,3911090320,8560,8570,8570,8560,4177
20241112,120400,3875335090,8570,8560,8570,8560,279
20241112,120300,3872944880,8560,8560,8570,8560,892
20241112,120200,3865308230,8570,8570,8570,8560,425
20241112,120100,3861666470,8560,8560,8570,8560,1158
20241112,120000,3851744380,8570,8570,8570,8560,618
20241112,115900,3846448150,8560,8570,8570,8560,321
20241112,115800,3843698490,8560,8570,8570,8560,134
20241112,115700,3842550500,8570,8560,8570,8560,392
20241112,115600,3839193340,8560,8550,8560,8550,3427
20241112,115500,3809860080,8560,8560,8570,8560,1664
20241112,115400,3795615300,8560,8570,8570,8560,163
20241112,115300,3794218450,8560,8570,8570,8560,153
20241112,115200,3792907270,8560,8560,8560,8550,1152
20241112,115100,3783046180,8550,8550,8560,8550,906
20241112,115000,3775296410,8570,8560,8570,8550,5462
20241112,114900,3728545360,8560,8560,8560,8550,1480
20241112,114800,3715879270,8560,8570,8570,8560,4636
20241112,114700,3676165460,8570,8580,8580,8570,2092
20241112,114600,3658227540,8580,8590,8590,8580,256
20241112,114500,3656029090,8580,8590,8590,8580,149
20241112,114400,3654749210,8590,8590,8590,8580,329
20241112,114300,3651924100,8590,8580,8600,8570,1057
20241112,114200,3642849600,8580,8580,8580,8570,861
20241112,114100,3635463600,8580,8580,8580,8580,1076
20241112,114000,3626231520,8580,8570,8580,8570,266
20241112,113900,3623950470,8580,8580,8580,8570,158
20241112,113800,3622595070,8580,8570,8580,8570,452
20241112,113700,3618719810,8580,8570,8580,8570,715
20241112,113600,3612591330,8580,8570,8580,8570,222
20241112,113500,3610687260,8580,8570,8580,8570,1257
20241112,113400,3599910250,8580,8590,8590,8580,417
20241112,113300,3596331160,8580,8580,8590,8580,167
20241112,113200,3594897830,8570,8580,8590,8570,2004
20241112,113100,3577710080,8580,8600,8600,8580,1339
20241112,113000,3566212420,8590,8590,8600,8590,383
20241112,112900,3562921070,8600,8590,8600,8590,724
20241112,112800,3556700670,8600,8620,8620,8600,5216
20241112,112700,3511835330,8620,8610,8620,8610,589
20241112,112600,3506762160,8610,8620,8620,8610,441
20241112,112500,3502963950,8610,8620,8620,8610,1479
20241112,112400,3490225820,8620,8610,8620,8610,544
20241112,112300,3485537570,8610,8620,8620,8610,868
20241112,112200,3478061910,8620,8620,8620,8610,629
20241112,112100,3472642030,8620,8620,8620,8610,1824
20241112,112000,3456919580,8620,8620,8620,8610,1188
20241112,111900,3446679320,8620,8620,8620,8610,1336
20241112,111800,3435169360,8620,8610,8620,8610,1085
20241112,111700,3425825520,8610,8640,8640,8610,6698
20241112,111600,3368066910,8640,8640,8640,8640,325
20241112,111500,3365258910,8630,8640,8640,8630,1321
20241112,111400,3353856690,8640,8630,8640,8630,1493
20241112,111300,3340970700,8630,8630,8640,8630,238
20241112,111200,3338915720,8630,8630,8640,8630,164
20241112,111100,3337498950,8640,8640,8640,8630,1878
20241112,111000,3321274970,8640,8640,8640,8640,1565
20241112,110900,3307753370,8650,8640,8650,8640,147
20241112,110800,3306481860,8640,8650,8650,8640,735
20241112,110700,3300124140,8650,8650,8650,8640,453
20241112,110600,3296205720,8640,8660,8660,8640,4324
20241112,110500,3258805990,8650,8660,8660,8650,139
20241112,110400,3257602280,8660,8660,8660,8650,561
20241112,110300,3252744590,8660,8640,8660,8640,1054
20241112,110200,3243627900,8650,8660,8660,8640,1280
20241112,110100,3232561100,8660,8650,8660,8640,1174
20241112,110000,3222406220,8650,8650,8650,8640,1460
20241112,105900,3209778390,8650,8640,8650,8640,2220
20241112,105800,3190596230,8640,8640,8640,8630,120
20241112,105700,3189559760,8640,8640,8640,8630,227
20241112,105600,3187598910,8640,8640,8650,8630,1133
20241112,105500,3177810170,8640,8640,8650,8640,93
20241112,105400,3177006430,8650,8650,8650,8640,230
20241112,105300,3175017160,8650,8640,8650,8630,344
20241112,105200,3172046090,8640,8640,8640,8630,2164
20241112,105100,3153349330,8640,8660,8660,8630,1053
20241112,105000,3144246760,8650,8660,8660,8650,538
20241112,104900,3139590490,8660,8670,8670,8640,5400
20241112,104800,3092834600,8660,8670,8680,8660,1349
20241112,104700,3081138800,8670,8700,8700,8660,2275
20241112,104600,3061388770,8700,8680,8700,8680,489
20241112,104500,3057137670,8690,8690,8690,8680,825
20241112,104400,3049976090,8690,8690,8690,8680,778
20241112,104300,3043215960,8690,8680,8690,8680,813
20241112,104200,3036154250,8690,8690,8690,8680,474
20241112,104100,3032036150,8680,8680,8690,8660,2465
20241112,104000,3010659460,8670,8660,8670,8650,1461
20241112,103900,2997998490,8660,8650,8670,8650,875
20241112,103800,2990421930,8660,8660,8660,8650,149
20241112,103700,2989132570,8660,8640,8680,8640,2923
20241112,103600,2963858920,8650,8650,8660,8650,2873
20241112,103500,2939006690,8650,8650,8650,8650,120
20241112,103400,2937968690,8650,8660,8680,8650,644
20241112,103300,2932393060,8670,8650,8680,8640,1434
20241112,103200,2919976400,8650,8640,8650,8630,1609
20241112,103100,2906071680,8640,8640,8650,8630,1093
20241112,103000,2896626720,8630,8650,8650,8630,1058
20241112,102900,2887482200,8640,8630,8640,8630,2449
20241112,102800,2866324670,8650,8640,8650,8640,1439
20241112,102700,2853890640,8630,8630,8640,8630,294
20241112,102600,2851352810,8630,8660,8660,8630,2706
20241112,102500,2827948880,8660,8650,8660,8640,606
20241112,102400,2822710370,8650,8670,8690,8640,4379
20241112,102300,2784766600,8670,8660,8680,8660,1645
20241112,102200,2770513740,8640,8650,8660,8630,1587
20241112,102100,2756801800,8650,8670,8670,8640,649
20241112,102000,2751187540,8660,8690,8690,8650,4621
20241112,101900,2711122630,8690,8690,8690,8680,449
20241112,101800,2707221450,8690,8680,8690,8670,472
20241112,101700,2703123360,8680,8670,8690,8670,2862
20241112,101600,2678283280,8670,8690,8690,8670,1327
20241112,101500,2666759440,8690,8690,8690,8680,229
20241112,101400,2664770660,8680,8690,8690,8680,587
20241112,101300,2659672240,8680,8670,8680,8670,1787
20241112,101200,2644166110,8670,8660,8680,8640,5117
20241112,101100,2599905890,8660,8640,8670,8640,455
20241112,101000,2595966150,8650,8670,8670,8650,2396
20241112,100900,2575215910,8650,8660,8660,8650,316
20241112,100800,2572480110,8660,8650,8670,8640,970
20241112,100700,2564081350,8650,8640,8650,8640,1877
20241112,100600,2547850730,8640,8650,8650,8640,1840
20241112,100500,2531936440,8660,8640,8660,8640,3334
20241112,100400,2503101560,8630,8610,8630,8610,1649
20241112,100300,2488878760,8620,8610,8620,8610,928
20241112,100200,2480888430,8610,8610,8610,8600,888
20241112,100100,2473249350,8610,8610,8610,8600,848
20241112,100000,2465950170,8620,8610,8620,8610,960
20241112,095900,2457681890,8620,8620,8620,8610,4449
20241112,095800,2419370660,8620,8600,8620,8600,741
20241112,095700,2412986250,8600,8600,8600,8580,2929
20241112,095600,2387820410,8590,8610,8610,8590,3343
20241112,095500,2359070610,8620,8610,8620,8610,3201
20241112,095400,2331495280,8610,8590,8610,8590,3085
20241112,095300,2304964510,8590,8560,8600,8560,7010
20241112,095200,2244876150,8550,8540,8550,8540,2564
20241112,095100,2222960220,8540,8550,8550,8540,2652
20241112,095000,2200303810,8560,8560,8560,8550,2002
20241112,094900,2183182030,8560,8550,8560,8550,3858
20241112,094800,2150177890,8540,8560,8560,8540,4958
20241112,094700,2107764390,8560,8570,8580,8560,2546
20241112,094600,2085954670,8570,8570,8570,8560,1783
20241112,094500,2070675030,8570,8570,8570,8560,1470
20241112,094400,2058081200,8570,8560,8570,8560,2006
20241112,094300,2040890860,8570,8560,8570,8550,3334
20241112,094200,2012354850,8560,8560,8580,8540,12869
20241112,094100,1902238120,8560,8590,8590,8560,8963
20241112,094000,1825443160,8590,8610,8610,8580,7644
20241112,093900,1759714440,8610,8610,8610,8610,971
20241112,093800,1751354130,8610,8610,8620,8610,752
20241112,093700,1744879220,8610,8620,8630,8610,2558
20241112,093600,1722837730,8620,8610,8620,8600,4350
20241112,093500,1685402820,8620,8630,8630,8620,1700
20241112,093400,1670746600,8620,8620,8620,8610,4529
20241112,093300,1631719860,8620,8610,8620,8610,2274
20241112,093200,1612132720,8620,8610,8620,8610,848
20241112,093100,1604830100,8610,8640,8640,8610,4972
20241112,093000,1561946370,8640,8650,8650,8630,513
20241112,092900,1557515760,8650,8660,8670,8640,3918
20241112,092800,1523602630,8660,8660,8660,8650,672
20241112,092700,1517783240,8660,8640,8660,8640,3021
20241112,092600,1491658020,8630,8620,8630,8620,5547
20241112,092500,1443812420,8620,8630,8630,8620,1784
20241112,092400,1428432240,8630,8630,8630,8620,3698
20241112,092300,1396544680,8620,8630,8640,8620,3001
20241112,092200,1370660290,8630,8630,8650,8610,6529
20241112,092100,1314304920,8630,8640,8650,8600,14489
20241112,092000,1189430160,8630,8690,8690,8630,9365
20241112,091900,1108450880,8670,8670,8680,8670,1521
20241112,091800,1095251970,8670,8660,8680,8640,12325
20241112,091700,988587050,8670,8700,8710,8660,3179
20241112,091600,960976920,8700,8720,8720,8700,2268
20241112,091500,941244960,8700,8690,8700,8670,5467
20241112,091400,893754510,8700,8680,8700,8650,5634
20241112,091300,844882110,8680,8710,8710,8640,8991
20241112,091200,766827540,8710,8730,8730,8700,3272
20241112,091100,738312470,8730,8750,8770,8700,14801
20241112,091000,609092280,8740,8770,8770,8730,4325
20241112,090900,571243630,8770,8800,8800,8760,5928
20241112,090800,519201410,8800,8800,8810,8780,4305
20241112,090700,481338040,8810,8850,8850,8800,7537
20241112,090600,414936800,8830,8830,8850,8820,1647
20241112,090500,400400420,8830,8820,8830,8810,3223
20241112,090400,371972290,8820,8840,8850,8810,6016
20241112,090300,318836490,8860,8860,8860,8840,8596
20241112,090200,242736430,8870,8870,8890,8830,7954
20241112,090100,172327050,8890,8920,8930,8870,8051
20241112,090000,100720820,8930,8940,8950,8930,11035