stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,200300,4407100890,8200,8200,8200,8200,15824
20241113,200200,4407100890,8200,8200,8200,8200,0
20241113,200100,4407100890,8200,8200,8200,8200,0
20241113,200000,4407100890,8200,8200,8200,8200,0
20241113,195900,4407100890,8200,8200,8200,8200,0
20241113,195800,4407100890,8200,8200,8200,8200,0
20241113,195700,4407100890,8200,8200,8200,8200,0
20241113,195600,4407100890,8200,8200,8200,8200,0
20241113,195500,4407100890,8200,8200,8200,8200,0
20241113,195400,4407100890,8200,8200,8200,8200,0
20241113,195300,4407100890,8200,8200,8200,8200,0
20241113,195200,4407100890,8200,8200,8200,8200,0
20241113,195100,4407100890,8200,8200,8200,8200,0
20241113,195000,4407100890,8200,8200,8200,8200,0
20241113,194900,4407100890,8200,8200,8200,8200,0
20241113,194800,4407100890,8200,8200,8200,8200,0
20241113,194700,4407100890,8200,8200,8200,8200,0
20241113,194600,4407100890,8200,8200,8200,8200,0
20241113,194500,4407100890,8200,8200,8200,8200,0
20241113,194400,4407100890,8200,8200,8200,8200,0
20241113,194300,4407100890,8200,8200,8200,8200,0
20241113,194200,4407100890,8200,8200,8200,8200,0
20241113,194100,4407100890,8200,8200,8200,8200,0
20241113,194000,4407100890,8200,8200,8200,8200,0
20241113,193900,4407100890,8200,8200,8200,8200,0
20241113,193800,4407100890,8200,8200,8200,8200,0
20241113,193700,4407100890,8200,8200,8200,8200,0
20241113,193600,4407100890,8200,8200,8200,8200,0
20241113,193500,4407100890,8200,8200,8200,8200,0
20241113,193400,4407100890,8200,8200,8200,8200,0
20241113,193300,4407100890,8200,8200,8200,8200,15824
20241113,193200,4407100890,8200,8200,8200,8200,0
20241113,193100,4407100890,8200,8200,8200,8200,0
20241113,193000,4407100890,8200,8200,8200,8200,0
20241113,192900,4407100890,8200,8200,8200,8200,0
20241113,192800,4407100890,8200,8200,8200,8200,0
20241113,192700,4407100890,8200,8200,8200,8200,0
20241113,192600,4407100890,8200,8200,8200,8200,0
20241113,192500,4407100890,8200,8200,8200,8200,0
20241113,192400,4407100890,8200,8200,8200,8200,0
20241113,192300,4407100890,8200,8200,8200,8200,0
20241113,192200,4407100890,8200,8200,8200,8200,0
20241113,192100,4407100890,8200,8200,8200,8200,0
20241113,192000,4407100890,8200,8200,8200,8200,0
20241113,191900,4407100890,8200,8200,8200,8200,0
20241113,191800,4407100890,8200,8200,8200,8200,0
20241113,191700,4407100890,8200,8200,8200,8200,0
20241113,191600,4407100890,8200,8200,8200,8200,0
20241113,191500,4407100890,8200,8200,8200,8200,0
20241113,191400,4407100890,8200,8200,8200,8200,0
20241113,191300,4407100890,8200,8200,8200,8200,0
20241113,191200,4407100890,8200,8200,8200,8200,0
20241113,191100,4407100890,8200,8200,8200,8200,0
20241113,191000,4407100890,8200,8200,8200,8200,0
20241113,190900,4407100890,8200,8200,8200,8200,0
20241113,190800,4407100890,8200,8200,8200,8200,0
20241113,190700,4407100890,8200,8200,8200,8200,0
20241113,190600,4407100890,8200,8200,8200,8200,0
20241113,190500,4407100890,8200,8200,8200,8200,0
20241113,190400,4407100890,8200,8200,8200,8200,0
20241113,190300,4407100890,8200,8200,8200,8200,15824
20241113,190200,4407100890,8200,8200,8200,8200,0
20241113,190100,4407100890,8200,8200,8200,8200,0
20241113,190000,4407100890,8200,8200,8200,8200,0
20241113,185900,4407100890,8200,8200,8200,8200,0
20241113,185800,4407100890,8200,8200,8200,8200,0
20241113,185700,4407100890,8200,8200,8200,8200,0
20241113,185600,4407100890,8200,8200,8200,8200,0
20241113,185500,4407100890,8200,8200,8200,8200,0
20241113,185400,4407100890,8200,8200,8200,8200,0
20241113,185300,4407100890,8200,8200,8200,8200,0
20241113,185200,4407100890,8200,8200,8200,8200,0
20241113,185100,4407100890,8200,8200,8200,8200,0
20241113,185000,4407100890,8200,8200,8200,8200,0
20241113,184900,4407100890,8200,8200,8200,8200,0
20241113,184800,4407100890,8200,8200,8200,8200,0
20241113,184700,4407100890,8200,8200,8200,8200,0
20241113,184600,4407100890,8200,8200,8200,8200,0
20241113,184500,4407100890,8200,8200,8200,8200,0
20241113,184400,4407100890,8200,8200,8200,8200,0
20241113,184300,4407100890,8200,8200,8200,8200,0
20241113,184200,4407100890,8200,8200,8200,8200,0
20241113,184100,4407100890,8200,8200,8200,8200,0
20241113,184000,4407100890,8200,8200,8200,8200,0
20241113,183900,4407100890,8200,8200,8200,8200,0
20241113,183800,4407100890,8200,8200,8200,8200,0
20241113,183700,4407100890,8200,8200,8200,8200,0
20241113,183600,4407100890,8200,8200,8200,8200,0
20241113,183500,4407100890,8200,8200,8200,8200,0
20241113,183400,4407100890,8200,8200,8200,8200,0
20241113,183300,4407100890,8200,8200,8200,8200,15824
20241113,183200,4407100890,8200,8200,8200,8200,0
20241113,183100,4407100890,8200,8200,8200,8200,0
20241113,183000,4407100890,8200,8200,8200,8200,0
20241113,182900,4407100890,8200,8200,8200,8200,0
20241113,182800,4407100890,8200,8200,8200,8200,0
20241113,182700,4407100890,8200,8200,8200,8200,0
20241113,182600,4407100890,8200,8200,8200,8200,0
20241113,182500,4407100890,8200,8200,8200,8200,0
20241113,182400,4407100890,8200,8200,8200,8200,0
20241113,182300,4407100890,8200,8200,8200,8200,0
20241113,182200,4407100890,8200,8200,8200,8200,0
20241113,182100,4407100890,8200,8200,8200,8200,0
20241113,182000,4407100890,8200,8200,8200,8200,0
20241113,181900,4407100890,8200,8200,8200,8200,0
20241113,181800,4407100890,8200,8200,8200,8200,0
20241113,181700,4407100890,8200,8200,8200,8200,0
20241113,181600,4407100890,8200,8200,8200,8200,0
20241113,181500,4407100890,8200,8200,8200,8200,0
20241113,181400,4407100890,8200,8200,8200,8200,0
20241113,181300,4407100890,8200,8200,8200,8200,0
20241113,181200,4407100890,8200,8200,8200,8200,0
20241113,181100,4407100890,8200,8200,8200,8200,0
20241113,181000,4407100890,8200,8200,8200,8200,0
20241113,180900,4407100890,8200,8200,8200,8200,0
20241113,180800,4407100890,8200,8200,8200,8200,0
20241113,180700,4407100890,8200,8200,8200,8200,0
20241113,180600,4407100890,8200,8200,8200,8200,0
20241113,180500,4407100890,8200,8200,8200,8200,0
20241113,180400,4407100890,8200,8200,8200,8200,0
20241113,180300,4407100890,8200,8200,8200,8200,15824
20241113,180200,4407100890,8200,8200,8200,8200,0
20241113,180100,4407100890,8200,8200,8200,8200,0
20241113,180000,4407100890,8200,8200,8200,8200,0
20241113,175900,4407100890,8200,8200,8200,8200,0
20241113,175800,4407100890,8200,8200,8200,8200,0
20241113,175700,4407100890,8200,8200,8200,8200,0
20241113,175600,4407100890,8200,8200,8200,8200,0
20241113,175500,4407100890,8200,8200,8200,8200,0
20241113,175400,4407100890,8200,8200,8200,8200,0
20241113,175300,4407100890,8200,8200,8200,8200,0
20241113,175200,4407100890,8200,8200,8200,8200,0
20241113,175100,4407100890,8200,8200,8200,8200,0
20241113,175000,4407100890,8200,8200,8200,8200,0
20241113,174900,4407100890,8200,8200,8200,8200,0
20241113,174800,4407100890,8200,8200,8200,8200,0
20241113,174700,4407100890,8200,8200,8200,8200,0
20241113,174600,4407100890,8200,8200,8200,8200,0
20241113,174500,4407100890,8200,8200,8200,8200,0
20241113,174400,4407100890,8200,8200,8200,8200,0
20241113,174300,4407100890,8200,8200,8200,8200,0
20241113,174200,4407100890,8200,8200,8200,8200,0
20241113,174100,4407100890,8200,8200,8200,8200,0
20241113,174000,4407100890,8200,8200,8200,8200,0
20241113,173900,4407100890,8200,8200,8200,8200,0
20241113,173800,4407100890,8200,8200,8200,8200,0
20241113,173700,4407100890,8200,8200,8200,8200,0
20241113,173600,4407100890,8200,8200,8200,8200,0
20241113,173500,4407100890,8200,8200,8200,8200,0
20241113,173400,4407100890,8200,8200,8200,8200,0
20241113,173300,4407100890,8200,8200,8200,8200,15824
20241113,173200,4407100890,8200,8200,8200,8200,0
20241113,173100,4407100890,8200,8200,8200,8200,0
20241113,173000,4407100890,8200,8200,8200,8200,0
20241113,172900,4407100890,8200,8200,8200,8200,0
20241113,172800,4407100890,8200,8200,8200,8200,0
20241113,172700,4407100890,8200,8200,8200,8200,0
20241113,172600,4407100890,8200,8200,8200,8200,0
20241113,172500,4407100890,8200,8200,8200,8200,0
20241113,172400,4407100890,8200,8200,8200,8200,0
20241113,172300,4407100890,8200,8200,8200,8200,0
20241113,172200,4407100890,8200,8200,8200,8200,0
20241113,172100,4407100890,8200,8200,8200,8200,0
20241113,172000,4407100890,8200,8200,8200,8200,0
20241113,171900,4407100890,8200,8200,8200,8200,0
20241113,171800,4407100890,8200,8200,8200,8200,0
20241113,171700,4407100890,8200,8200,8200,8200,0
20241113,171600,4407100890,8200,8200,8200,8200,0
20241113,171500,4407100890,8200,8200,8200,8200,0
20241113,171400,4407100890,8200,8200,8200,8200,0
20241113,171300,4407100890,8200,8200,8200,8200,0
20241113,171200,4407100890,8200,8200,8200,8200,0
20241113,171100,4407100890,8200,8200,8200,8200,0
20241113,171000,4407100890,8200,8200,8200,8200,0
20241113,170900,4407100890,8200,8200,8200,8200,0
20241113,170800,4407100890,8200,8200,8200,8200,0
20241113,170700,4407100890,8200,8200,8200,8200,0
20241113,170600,4407100890,8200,8200,8200,8200,0
20241113,170500,4407100890,8200,8200,8200,8200,0
20241113,170400,4407100890,8200,8200,8200,8200,0
20241113,170300,4407100890,8200,8200,8200,8200,15824
20241113,170200,4407100890,8200,8200,8200,8200,0
20241113,170100,4407100890,8200,8200,8200,8200,0
20241113,170000,4407100890,8200,8200,8200,8200,0
20241113,165900,4407100890,8200,8200,8200,8200,0
20241113,165800,4407100890,8200,8200,8200,8200,0
20241113,165700,4407100890,8200,8200,8200,8200,0
20241113,165600,4407100890,8200,8200,8200,8200,0
20241113,165500,4407100890,8200,8200,8200,8200,0
20241113,165400,4407100890,8200,8200,8200,8200,0
20241113,165300,4407100890,8200,8200,8200,8200,0
20241113,165200,4407100890,8200,8200,8200,8200,0
20241113,165100,4407100890,8200,8200,8200,8200,0
20241113,165000,4407100890,8200,8200,8200,8200,0
20241113,164900,4407100890,8200,8200,8200,8200,0
20241113,164800,4407100890,8200,8200,8200,8200,0
20241113,164700,4407100890,8200,8200,8200,8200,0
20241113,164600,4407100890,8200,8200,8200,8200,0
20241113,164500,4407100890,8200,8200,8200,8200,0
20241113,164400,4407100890,8200,8200,8200,8200,0
20241113,164300,4407100890,8200,8200,8200,8200,0
20241113,164200,4407100890,8200,8200,8200,8200,0
20241113,164100,4407100890,8200,8200,8200,8200,0
20241113,164000,4407100890,8200,8200,8200,8200,0
20241113,163900,4407100890,8200,8200,8200,8200,0
20241113,163800,4407100890,8200,8200,8200,8200,0
20241113,163700,4407100890,8200,8200,8200,8200,0
20241113,163600,4407100890,8200,8200,8200,8200,0
20241113,163500,4407100890,8200,8200,8200,8200,0
20241113,163400,4407100890,8200,8200,8200,8200,0
20241113,163300,4407100890,8200,8200,8200,8200,15824
20241113,163200,4407100890,8200,8200,8200,8200,0
20241113,163100,4407100890,8200,8200,8200,8200,0
20241113,163000,4407100890,8200,8200,8200,8200,0
20241113,162900,4407100890,8200,8200,8200,8200,0
20241113,162800,4407100890,8200,8200,8200,8200,0
20241113,162700,4407100890,8200,8200,8200,8200,0
20241113,162600,4407100890,8200,8200,8200,8200,0
20241113,162500,4407100890,8200,8200,8200,8200,0
20241113,162400,4407100890,8200,8200,8200,8200,0
20241113,162300,4407100890,8200,8200,8200,8200,0
20241113,162200,4407100890,8200,8200,8200,8200,0
20241113,162100,4407100890,8200,8200,8200,8200,0
20241113,162000,4407100890,8200,8200,8200,8200,0
20241113,161900,4407100890,8200,8200,8200,8200,0
20241113,161800,4407100890,8200,8200,8200,8200,0
20241113,161700,4407100890,8200,8200,8200,8200,0
20241113,161600,4407100890,8200,8200,8200,8200,0
20241113,161500,4407100890,8200,8200,8200,8200,0
20241113,161400,4407100890,8200,8200,8200,8200,0
20241113,161300,4407100890,8200,8200,8200,8200,0
20241113,161200,4407100890,8200,8200,8200,8200,0
20241113,161100,4407100890,8200,8200,8200,8200,0
20241113,161000,4407100890,8200,8200,8200,8200,0
20241113,160900,4407100890,8200,8200,8200,8200,0
20241113,160800,4407100890,8200,8200,8200,8200,0
20241113,160700,4407100890,8200,8200,8200,8200,0
20241113,160600,4407100890,8200,8200,8200,8200,0
20241113,160500,4407100890,8200,8200,8200,8200,0
20241113,160400,4407100890,8200,8200,8200,8200,0
20241113,160300,4407100890,8200,8200,8200,8200,15824
20241113,160200,4407100890,8200,8200,8200,8200,0
20241113,160100,4407100890,8200,8200,8200,8200,0
20241113,160000,4407100890,8200,8200,8200,8200,0
20241113,155900,4407100890,8200,8200,8200,8200,0
20241113,155800,4407100890,8200,8200,8200,8200,0
20241113,155700,4407100890,8200,8200,8200,8200,0
20241113,155600,4407100890,8200,8200,8200,8200,0
20241113,155500,4407100890,8200,8200,8200,8200,0
20241113,155400,4407100890,8200,8200,8200,8200,0
20241113,155300,4407100890,8200,8200,8200,8200,0
20241113,155200,4407100890,8200,8200,8200,8200,0
20241113,155100,4407100890,8200,8200,8200,8200,0
20241113,155000,4407100890,8200,8200,8200,8200,0
20241113,154900,4407100890,8200,8200,8200,8200,0
20241113,154800,4407100890,8200,8200,8200,8200,0
20241113,154700,4407100890,8200,8200,8200,8200,0
20241113,154600,4407100890,8200,8200,8200,8200,0
20241113,154500,4407100890,8200,8200,8200,8200,0
20241113,154400,4407100890,8200,8200,8200,8200,0
20241113,154300,4407100890,8200,8200,8200,8200,0
20241113,154200,4407100890,8200,8200,8200,8200,0
20241113,154100,4407100890,8200,8200,8200,8200,0
20241113,154000,4407100890,8200,8200,8200,8200,0
20241113,153900,4407100890,8200,8200,8200,8200,0
20241113,153800,4407100890,8200,8200,8200,8200,0
20241113,153700,4407100890,8200,8200,8200,8200,0
20241113,153600,4407100890,8200,8200,8200,8200,0
20241113,153500,4407100890,8200,8200,8200,8200,0
20241113,153400,4407100890,8200,8200,8200,8200,0
20241113,153300,4407100890,8200,8200,8200,8200,15824
20241113,153200,4407100890,8200,8200,8200,8200,0
20241113,153100,4407100890,8200,8200,8200,8200,0
20241113,153000,4407100890,8200,8200,8200,8200,15824
20241113,152900,4277344090,8230,8230,8230,8230,0
20241113,152800,4277344090,8230,8230,8230,8230,0
20241113,152700,4277344090,8230,8230,8230,8230,0
20241113,152600,4277344090,8230,8230,8230,8230,0
20241113,152500,4277344090,8230,8230,8230,8230,0
20241113,152400,4277344090,8230,8230,8230,8230,0
20241113,152300,4277344090,8230,8230,8230,8230,0
20241113,152200,4277344090,8230,8230,8230,8230,0
20241113,152100,4277344090,8230,8230,8230,8230,0
20241113,152000,4277344090,8230,8230,8230,8230,0
20241113,151900,4277344090,8230,8230,8240,8200,1331
20241113,151800,4266401310,8240,8240,8240,8230,1038
20241113,151700,4257856370,8240,8230,8240,8200,5714
20241113,151600,4210888230,8220,8250,8250,8220,1483
20241113,151500,4198685970,8240,8260,8260,8240,2404
20241113,151400,4178845540,8260,8260,8260,8250,1147
20241113,151300,4169374880,8260,8260,8260,8250,1409
20241113,151200,4157746420,8260,8260,8260,8250,421
20241113,151100,4154271470,8260,8240,8270,8230,2218
20241113,151000,4135981260,8240,8250,8250,8220,4044
20241113,150900,4102649340,8250,8240,8250,8240,1712
20241113,150800,4088529650,8250,8240,8250,8230,1591
20241113,150700,4075416180,8240,8220,8240,8220,2057
20241113,150600,4058487420,8230,8230,8240,8230,1275
20241113,150500,4047986590,8240,8240,8240,8220,579
20241113,150400,4043225090,8230,8220,8250,8220,3789
20241113,150300,4012020070,8220,8230,8240,8210,7784
20241113,150200,3948037380,8230,8230,8240,8230,181
20241113,150100,3946547410,8230,8230,8230,8220,966
20241113,150000,3938597730,8220,8220,8230,8220,803
20241113,145900,3931997030,8220,8220,8230,8220,2158
20241113,145800,3914257920,8230,8230,8240,8220,2137
20241113,145700,3896671420,8240,8240,8240,8230,169
20241113,145600,3895279340,8240,8240,8240,8240,22
20241113,145500,3895098060,8240,8240,8240,8230,172
20241113,145400,3893682050,8230,8240,8250,8230,362
20241113,145300,3890699730,8240,8240,8250,8240,2242
20241113,145200,3872224560,8250,8240,8250,8240,377
20241113,145100,3869117840,8250,8250,8250,8240,191
20241113,145000,3867543380,8250,8250,8250,8240,233
20241113,144900,3865623240,8240,8250,8250,8240,93
20241113,144800,3864856540,8250,8250,8250,8250,1123
20241113,144700,3855591790,8240,8250,8250,8240,693
20241113,144600,3849881280,8240,8250,8250,8240,1908
20241113,144500,3834159250,8250,8270,8270,8240,1700
20241113,144400,3820124660,8260,8220,8260,8220,5295
20241113,144300,3776510510,8220,8230,8230,8220,150
20241113,144200,3775276510,8230,8220,8240,8210,4367
20241113,144100,3739332680,8220,8220,8230,8220,1850
20241113,144000,3724125620,8220,8250,8250,8220,3890
20241113,143900,3692085300,8240,8250,8250,8240,1739
20241113,143800,3677755630,8250,8250,8250,8250,24
20241113,143700,3677557630,8250,8240,8250,8240,2121
20241113,143600,3660078390,8250,8250,8250,8240,1005
20241113,143500,3651788450,8260,8250,8260,8250,166
20241113,143400,3650418690,8250,8260,8260,8250,191
20241113,143300,3648842790,8250,8250,8260,8250,112
20241113,143200,3647918770,8260,8240,8260,8230,1880
20241113,143100,3632429340,8240,8250,8250,8240,214
20241113,143000,3630665680,8250,8250,8250,8250,272
20241113,142900,3628421680,8260,8280,8280,8260,615
20241113,142800,3623335300,8270,8270,8270,8270,0
20241113,142700,3623335300,8270,8270,8280,8260,963
20241113,142600,3615371380,8270,8260,8270,8260,11
20241113,142500,3615280420,8260,8240,8260,8240,2728
20241113,142400,3592782340,8240,8260,8260,8240,792
20241113,142300,3586249350,8260,8260,8260,8250,230
20241113,142200,3584351550,8260,8260,8270,8260,478
20241113,142100,3580402550,8270,8250,8270,8240,1207
20241113,142000,3570441860,8260,8250,8260,8250,232
20241113,141900,3568527430,8250,8240,8250,8240,893
20241113,141800,3561167970,8230,8260,8260,8230,812
20241113,141700,3554473190,8260,8270,8280,8260,2193
20241113,141600,3536339980,8270,8270,8270,8270,135
20241113,141500,3535223530,8270,8250,8270,8250,1283
20241113,141400,3524625900,8250,8260,8260,8250,460
20241113,141300,3520830300,8260,8260,8260,8250,515
20241113,141200,3516576450,8260,8260,8270,8260,1230
20241113,141100,3506416590,8270,8270,8270,8270,471
20241113,141000,3502521420,8270,8280,8280,8270,2541
20241113,140900,3481507340,8270,8280,8280,8270,459
20241113,140800,3477710360,8280,8270,8280,8270,1736
20241113,140700,3463338880,8270,8270,8270,8270,703
20241113,140600,3457525070,8270,8270,8270,8270,682
20241113,140500,3451884930,8260,8220,8280,8220,3699
20241113,140400,3421380690,8220,8230,8240,8220,2386
20241113,140300,3401745580,8240,8250,8250,8240,106
20241113,140200,3400872070,8250,8260,8260,8240,363
20241113,140100,3397880510,8260,8260,8260,8260,11
20241113,140000,3397789650,8260,8280,8280,8260,210
20241113,135900,3396051570,8280,8290,8290,8280,42
20241113,135800,3395703790,8290,8270,8290,8270,584
20241113,135700,3390869010,8270,8250,8280,8250,2633
20241113,135600,3369127650,8250,8240,8250,8240,1706
20241113,135500,3355067830,8240,8220,8240,8210,4066
20241113,135400,3321643840,8220,8220,8220,8220,170
20241113,135300,3320246440,8220,8230,8230,8220,4617
20241113,135200,3282256580,8230,8250,8250,8230,2061
20241113,135100,3265272790,8250,8240,8250,8240,125
20241113,135000,3264242740,8240,8250,8250,8240,1934
20241113,134900,3248293770,8250,8250,8250,8250,85
20241113,134800,3247592520,8260,8260,8260,8260,24
20241113,134700,3247394280,8250,8260,8260,8250,28
20241113,134600,3247163100,8260,8270,8270,8260,1255
20241113,134500,3236794720,8270,8260,8270,8260,306
20241113,134400,3234266510,8260,8260,8260,8260,410
20241113,134300,3230879910,8260,8270,8270,8260,171
20241113,134200,3229467280,8270,8270,8270,8260,1899
20241113,134100,3213774380,8270,8280,8280,8270,18
20241113,134000,3213625470,8280,8290,8290,8280,328
20241113,133900,3210909470,8290,8300,8300,8290,380
20241113,133800,3207759060,8290,8300,8300,8290,223
20241113,133700,3205909380,8300,8290,8300,8290,137
20241113,133600,3204773410,8300,8300,8300,8300,13
20241113,133500,3204665510,8290,8300,8300,8290,178
20241113,133400,3203189330,8300,8300,8300,8290,78
20241113,133300,3202542060,8300,8310,8310,8300,413
20241113,133200,3199114140,8320,8330,8330,8320,450
20241113,133100,3195369940,8330,8330,8330,8330,805
20241113,133000,3188664290,8320,8300,8320,8300,948
20241113,132900,3180790300,8300,8300,8300,8300,65
20241113,132800,3180250800,8290,8290,8290,8290,135
20241113,132700,3179131650,8300,8300,8300,8300,405
20241113,132600,3175770150,8300,8300,8300,8300,6
20241113,132500,3175720350,8290,8290,8290,8290,1247
20241113,132400,3165382720,8290,8290,8290,8290,69
20241113,132300,3164810710,8290,8270,8290,8260,2546
20241113,132200,3143751480,8270,8270,8270,8270,4
20241113,132100,3143718400,8260,8260,8260,8260,108
20241113,132000,3142826320,8270,8270,8270,8270,0
20241113,131900,3142826320,8270,8270,8270,8270,5
20241113,131800,3142784970,8260,8240,8260,8240,4463
20241113,131700,3105998550,8250,8240,8250,8240,454
20241113,131600,3102257410,8240,8250,8250,8240,1850
20241113,131500,3086999740,8250,8260,8260,8250,1325
20241113,131400,3076068300,8260,8250,8260,8250,636
20241113,131300,3070820480,8260,8270,8270,8250,747
20241113,131200,3064649660,8270,8260,8270,8260,3004
20241113,131100,3039836580,8260,8280,8280,8260,437
20241113,131000,3036220630,8290,8290,8290,8290,75
20241113,130900,3035598880,8290,8290,8290,8290,115
20241113,130800,3034645530,8280,8290,8290,8280,398
20241113,130700,3031347150,8290,8290,8290,8280,428
20241113,130600,3027799040,8290,8270,8290,8270,7416
20241113,130500,2966405400,8270,8270,8270,8270,67
20241113,130400,2965851310,8270,8270,8270,8260,204
20241113,130300,2964164770,8270,8270,8270,8270,29
20241113,130200,2963924940,8270,8270,8270,8270,547
20241113,130100,2959401250,8270,8280,8280,8270,1226
20241113,130000,2949252010,8270,8280,8280,8270,203
20241113,125900,2947573170,8280,8270,8280,8270,257
20241113,125800,2945447250,8270,8280,8280,8270,6
20241113,125700,2945397580,8270,8280,8280,8270,103
20241113,125600,2944545740,8280,8280,8280,8280,147
20241113,125500,2943328580,8290,8290,8290,8290,20
20241113,125400,2943162780,8290,8290,8290,8290,2
20241113,125300,2943146200,8290,8270,8290,8270,607
20241113,125200,2938126290,8270,8290,8290,8270,5479
20241113,125100,2892811990,8290,8290,8290,8290,26
20241113,125000,2892596450,8280,8270,8280,8270,1095
20241113,124900,2883535600,8270,8280,8280,8270,60
20241113,124800,2883039380,8280,8280,8280,8280,7
20241113,124700,2882981420,8280,8270,8280,8270,263
20241113,124600,2880806320,8280,8280,8280,8270,780
20241113,124500,2874353460,8280,8290,8290,8280,831
20241113,124400,2867471570,8280,8290,8290,8280,35
20241113,124300,2867181720,8280,8280,8290,8280,451
20241113,124200,2863447340,8290,8290,8290,8280,299
20241113,124100,2860968930,8290,8290,8290,8290,1600
20241113,124000,2847704930,8300,8290,8300,8290,169
20241113,123900,2846303860,8300,8310,8310,8300,2461
20241113,123800,2825876910,8310,8310,8310,8310,126
20241113,123700,2824829850,8300,8300,8300,8300,54
20241113,123600,2824381650,8310,8310,8310,8300,126
20241113,123500,2823334620,8310,8310,8310,8300,1218
20241113,123400,2813218040,8310,8310,8310,8310,554
20241113,123300,2808614300,8310,8320,8330,8310,489
20241113,123200,2804546480,8320,8320,8330,8320,253
20241113,123100,2802439480,8330,8340,8340,8330,442
20241113,123000,2798753510,8330,8320,8330,8320,127
20241113,122900,2797696340,8320,8330,8330,8320,50
20241113,122800,2797280230,8330,8330,8330,8330,318
20241113,122700,2794631290,8330,8330,8330,8330,314
20241113,122600,2792015670,8330,8320,8330,8320,278
20241113,122500,2789700470,8330,8320,8330,8320,91
20241113,122400,2788943340,8320,8320,8320,8320,265
20241113,122300,2786738540,8320,8310,8320,8310,478
20241113,122200,2782762120,8320,8310,8320,8310,549
20241113,122100,2778199880,8310,8310,8310,8310,100
20241113,122000,2777368880,8320,8320,8320,8310,1485
20241113,121900,2765015380,8320,8320,8320,8310,90
20241113,121800,2764267380,8310,8320,8320,8310,41
20241113,121700,2763926610,8310,8310,8310,8310,0
20241113,121600,2763926610,8310,8310,8310,8310,148
20241113,121500,2762696730,8310,8300,8310,8300,113
20241113,121400,2761758790,8310,8310,8310,8310,401
20241113,121300,2758426480,8310,8310,8310,8310,54
20241113,121200,2757977740,8320,8320,8320,8310,44
20241113,121100,2757611950,8310,8330,8330,8310,516
20241113,121000,2753317580,8320,8330,8340,8320,273
20241113,120900,2751043550,8330,8340,8340,8330,409
20241113,120800,2747634500,8340,8340,8340,8340,367
20241113,120700,2744573720,8340,8330,8340,8320,473
20241113,120600,2740637330,8330,8320,8330,8320,340
20241113,120500,2737805760,8320,8310,8320,8300,991
20241113,120400,2729571610,8320,8310,8320,8300,9010
20241113,120300,2654703560,8310,8320,8320,8310,428
20241113,120200,2651143570,8320,8310,8320,8300,704
20241113,120100,2645291820,8310,8300,8310,8300,536
20241113,120000,2640842950,8290,8290,8290,8290,189
20241113,115900,2639276140,8280,8280,8280,8280,41
20241113,115800,2638936660,8280,8300,8300,8270,1108
20241113,115700,2629763220,8300,8290,8300,8290,45
20241113,115600,2629390120,8290,8300,8300,8290,1005
20241113,115500,2621056280,8310,8330,8330,8310,387
20241113,115400,2617837260,8300,8300,8300,8300,0
20241113,115300,2617837260,8300,8300,8300,8300,396
20241113,115200,2614550460,8330,8320,8330,8300,328
20241113,115100,2611824540,8300,8300,8300,8300,4
20241113,115000,2611791340,8300,8300,8300,8290,859
20241113,114900,2604663130,8300,8300,8300,8300,215
20241113,114800,2602878630,8300,8290,8300,8270,3915
20241113,114700,2570462820,8290,8290,8290,8280,63
20241113,114600,2569940870,8290,8310,8310,8290,851
20241113,114500,2562885910,8300,8300,8300,8300,217
20241113,114400,2561084810,8300,8310,8310,8300,350
20241113,114300,2558179250,8320,8310,8320,8310,142
20241113,114200,2556999180,8320,8330,8330,8320,105
20241113,114100,2556125560,8320,8320,8320,8320,70
20241113,114000,2555543160,8340,8320,8340,8320,1928
20241113,113900,2539493880,8320,8320,8320,8310,175
20241113,113800,2538037950,8320,8290,8320,8290,2195
20241113,113700,2519826970,8300,8290,8300,8290,1012
20241113,113600,2511437470,8290,8300,8300,8290,225
20241113,113500,2509571370,8300,8300,8300,8290,331
20241113,113400,2506825920,8300,8300,8300,8290,3581
20241113,113300,2477115720,8310,8320,8320,8310,596
20241113,113200,2472162460,8320,8310,8320,8310,355
20241113,113100,2469212360,8310,8310,8310,8310,155
20241113,113000,2467924310,8310,8320,8320,8300,229
20241113,112900,2466021400,8310,8320,8320,8310,573
20241113,112800,2461256780,8310,8320,8320,8310,453
20241113,112700,2457492220,8320,8320,8320,8310,241
20241113,112600,2455487920,8320,8330,8330,8320,718
20241113,112500,2449513400,8330,8330,8330,8320,253
20241113,112400,2447407580,8320,8340,8350,8320,1588
20241113,112300,2434167610,8350,8350,8350,8350,17
20241113,112200,2434025660,8340,8340,8350,8340,404
20241113,112100,2430656120,8340,8350,8350,8340,363
20241113,112000,2427628530,8350,8350,8350,8350,121
20241113,111900,2426618180,8350,8350,8350,8350,708
20241113,111800,2420706380,8350,8350,8350,8350,452
20241113,111700,2416932180,8350,8360,8360,8350,1556
20241113,111600,2403935150,8360,8360,8360,8360,517
20241113,111500,2399613030,8360,8360,8360,8360,38
20241113,111400,2399295350,8350,8360,8360,8350,391
20241113,111300,2396027330,8370,8370,8370,8370,25
20241113,111200,2395818080,8370,8370,8370,8370,359
20241113,111100,2392813250,8380,8380,8380,8380,623
20241113,111000,2387592510,8380,8370,8380,8370,17
20241113,110900,2387450100,8370,8370,8380,8370,259
20241113,110800,2385282260,8370,8380,8380,8370,13
20241113,110700,2385173360,8380,8380,8380,8380,11
20241113,110600,2385081180,8380,8370,8380,8370,1104
20241113,110500,2375838210,8370,8370,8370,8370,10
20241113,110400,2375754510,8370,8370,8370,8370,6
20241113,110300,2375704290,8360,8370,8370,8360,100
20241113,110200,2374867830,8370,8370,8370,8370,402
20241113,110100,2371503090,8370,8370,8370,8370,0
20241113,110000,2371503090,8370,8370,8390,8370,1548
20241113,105900,2358531350,8360,8370,8370,8360,937
20241113,105800,2350689420,8360,8360,8360,8360,295
20241113,105700,2348223220,8360,8380,8380,8360,3673
20241113,105600,2317481520,8370,8380,8380,8370,319
20241113,105500,2314808510,8390,8390,8390,8380,584
20241113,105400,2309909750,8380,8390,8390,8380,187
20241113,105300,2308341820,8390,8370,8390,8370,811
20241113,105200,2301547580,8370,8410,8410,8370,15885
20241113,105100,2168106010,8400,8400,8420,8400,2796
20241113,105000,2144607460,8400,8410,8410,8390,305
20241113,104900,2142045920,8400,8400,8400,8390,484
20241113,104800,2137984160,8390,8390,8400,8390,394
20241113,104700,2134674960,8390,8400,8400,8390,571
20241113,104600,2129879780,8400,8390,8400,8380,79
20241113,104500,2129217120,8380,8380,8390,8380,51
20241113,104400,2128789550,8380,8380,8380,8380,8
20241113,104300,2128722510,8390,8380,8390,8380,327
20241113,104200,2125981600,8400,8400,8400,8400,28
20241113,104100,2125746400,8390,8390,8390,8370,360
20241113,104000,2122727020,8370,8370,8400,8370,418
20241113,103900,2119223880,8360,8380,8380,8360,522
20241113,103800,2114856940,8380,8380,8380,8380,313
20241113,103700,2112234000,8400,8400,8400,8400,66
20241113,103600,2111679600,8390,8360,8430,8360,6094
20241113,103500,2060505690,8360,8350,8370,8340,844
20241113,103400,2053454390,8350,8360,8360,8350,3453
20241113,103300,2024618430,8360,8360,8370,8360,305
20241113,103200,2022067960,8360,8360,8360,8360,1126
20241113,103100,2012654600,8360,8360,8360,8360,292
20241113,103000,2010213480,8360,8370,8370,8360,538
20241113,102900,2005712410,8370,8360,8370,8360,767
20241113,102800,1999299670,8370,8360,8370,8360,150
20241113,102700,1998045170,8360,8380,8390,8360,1801
20241113,102600,1982960220,8400,8370,8400,8370,1374
20241113,102500,1971455730,8370,8380,8380,8370,91
20241113,102400,1970694010,8380,8360,8400,8360,2001
20241113,102300,1953926290,8370,8360,8370,8360,361
20241113,102200,1950908320,8360,8380,8380,8360,1859
20241113,102100,1935350290,8370,8370,8380,8370,622
20241113,102000,1930144110,8380,8380,8380,8380,100
20241113,101900,1929306110,8380,8380,8390,8380,1339
20241113,101800,1918085280,8380,8390,8390,8380,468
20241113,101700,1914163310,8400,8400,8400,8380,437
20241113,101600,1910495920,8400,8380,8400,8370,598
20241113,101500,1905484320,8370,8380,8380,8370,2
20241113,101400,1905467570,8370,8400,8430,8370,3244
20241113,101300,1878222160,8400,8370,8410,8370,1147
20241113,101200,1868608420,8370,8380,8390,8370,106
20241113,101100,1867719280,8410,8370,8410,8370,631
20241113,101000,1862428030,8360,8360,8360,8350,2474
20241113,100900,1841756320,8360,8360,8410,8350,1620
20241113,100800,1828201660,8370,8360,8390,8360,479
20241113,100700,1824192220,8360,8360,8360,8350,695
20241113,100600,1818382070,8350,8360,8360,8350,735
20241113,100500,1812239470,8350,8400,8410,8350,4095
20241113,100400,1777964490,8400,8400,8400,8400,217
20241113,100300,1776141690,8400,8430,8440,8400,2153
20241113,100200,1758025920,8420,8400,8420,8400,620
20241113,100100,1752812910,8380,8380,8390,8380,1494
20241113,100000,1740283620,8380,8390,8390,8380,920
20241113,095900,1732570770,8390,8390,8390,8390,692
20241113,095800,1726764890,8390,8400,8400,8390,991
20241113,095700,1718440780,8400,8410,8410,8400,445
20241113,095600,1714700700,8410,8450,8450,8410,1480
20241113,095500,1702224920,8450,8380,8450,8380,4441
20241113,095400,1664879470,8380,8400,8400,8380,643
20241113,095300,1659487760,8380,8360,8380,8360,1268
20241113,095200,1648870900,8360,8360,8360,8360,305
20241113,095100,1646321100,8360,8390,8390,8360,905
20241113,095000,1638745290,8390,8400,8400,8380,3868
20241113,094900,1606285940,8400,8390,8410,8390,1590
20241113,094800,1592936560,8390,8360,8390,8360,329
20241113,094700,1590179280,8380,8370,8380,8370,774
20241113,094600,1583697030,8370,8360,8370,8360,1308
20241113,094500,1572761650,8360,8360,8360,8350,1832
20241113,094400,1557455530,8360,8370,8380,8350,1517
20241113,094300,1544765440,8370,8380,8380,8370,1751
20241113,094200,1530109300,8380,8370,8380,8370,1120
20241113,094100,1520732880,8350,8350,8370,8350,2944
20241113,094000,1496143000,8360,8350,8360,8350,658
20241113,093900,1490648600,8360,8360,8360,8360,314
20241113,093800,1488023560,8360,8370,8380,8350,2691
20241113,093700,1465508450,8380,8390,8390,8370,3108
20241113,093600,1439482030,8390,8360,8390,8350,3658
20241113,093500,1408869840,8350,8330,8350,8330,1471
20241113,093400,1396608150,8320,8320,8330,8320,52
20241113,093300,1396175500,8330,8320,8330,8320,1342
20241113,093200,1385004060,8320,8310,8330,8300,1902
20241113,093100,1369182920,8310,8290,8310,8280,7241
20241113,093000,1309084070,8280,8270,8290,8240,8047
20241113,092900,1242486660,8240,8250,8280,8240,2768
20241113,092800,1219645060,8250,8260,8280,8250,1859
20241113,092700,1204295490,8260,8270,8270,8260,460
20241113,092600,1200493890,8270,8260,8280,8250,397
20241113,092500,1197210110,8240,8230,8240,8220,2390
20241113,092400,1177528860,8230,8240,8250,8230,2335
20241113,092300,1158292580,8240,8260,8270,8240,1131
20241113,092200,1148959760,8260,8300,8330,8260,1210
20241113,092100,1138928730,8270,8250,8300,8250,1056
20241113,092000,1130198420,8250,8290,8290,8240,2516
20241113,091900,1109428400,8290,8260,8290,8240,4375
20241113,091800,1073325010,8260,8290,8290,8250,8318
20241113,091700,1004491570,8290,8290,8290,8280,1180
20241113,091600,994710970,8300,8300,8330,8290,2321
20241113,091500,975451970,8310,8330,8330,8300,849
20241113,091400,968393750,8330,8320,8350,8310,2187
20241113,091300,950188360,8320,8300,8330,8290,4164
20241113,091200,915617570,8300,8280,8300,8270,5273
20241113,091100,871965920,8290,8300,8300,8290,898
20241113,091000,864519770,8300,8300,8300,8280,1319
20241113,090900,853577160,8280,8310,8310,8270,4667
20241113,090800,814888910,8310,8320,8320,8300,1973
20241113,090700,798495680,8320,8340,8350,8320,3687
20241113,090600,767791160,8330,8390,8390,8300,8215
20241113,090500,699276490,8390,8360,8390,8350,4273
20241113,090400,663510750,8360,8290,8360,8290,2632
20241113,090300,641612590,8290,8280,8360,8280,9975
20241113,090200,558690150,8190,8270,8330,8160,14645
20241113,090100,437536260,8280,8210,8290,8210,8558
20241113,090000,366785290,8240,8160,8280,8160,44196