stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,211600,39365344050,5280,5280,5280,5280,36365
20241108,211500,39365344050,5280,5280,5280,5280,0
20241108,211400,39365344050,5280,5280,5280,5280,0
20241108,211300,39365344050,5280,5280,5280,5280,0
20241108,211200,39365344050,5280,5280,5280,5280,0
20241108,211100,39365344050,5280,5280,5280,5280,0
20241108,211000,39365344050,5280,5280,5280,5280,0
20241108,210900,39365344050,5280,5280,5280,5280,0
20241108,210800,39365344050,5280,5280,5280,5280,0
20241108,210700,39365344050,5280,5280,5280,5280,0
20241108,210600,39365344050,5280,5280,5280,5280,0
20241108,210500,39365344050,5280,5280,5280,5280,0
20241108,210400,39365344050,5280,5280,5280,5280,0
20241108,210300,39365344050,5280,5280,5280,5280,0
20241108,210200,39365344050,5280,5280,5280,5280,0
20241108,210100,39365344050,5280,5280,5280,5280,0
20241108,210000,39365344050,5280,5280,5280,5280,0
20241108,205900,39365344050,5280,5280,5280,5280,0
20241108,205800,39365344050,5280,5280,5280,5280,0
20241108,205700,39365344050,5280,5280,5280,5280,0
20241108,205600,39365344050,5280,5280,5280,5280,0
20241108,205500,39365344050,5280,5280,5280,5280,0
20241108,205400,39365344050,5280,5280,5280,5280,0
20241108,205300,39365344050,5280,5280,5280,5280,0
20241108,205200,39365344050,5280,5280,5280,5280,0
20241108,205100,39365344050,5280,5280,5280,5280,0
20241108,205000,39365344050,5280,5280,5280,5280,0
20241108,204900,39365344050,5280,5280,5280,5280,0
20241108,204800,39365344050,5280,5280,5280,5280,0
20241108,204700,39365344050,5280,5280,5280,5280,0
20241108,204600,39365344050,5280,5280,5280,5280,36365
20241108,204500,39365344050,5280,5280,5280,5280,0
20241108,204400,39365344050,5280,5280,5280,5280,0
20241108,204300,39365344050,5280,5280,5280,5280,0
20241108,204200,39365344050,5280,5280,5280,5280,0
20241108,204100,39365344050,5280,5280,5280,5280,0
20241108,204000,39365344050,5280,5280,5280,5280,0
20241108,203900,39365344050,5280,5280,5280,5280,0
20241108,203800,39365344050,5280,5280,5280,5280,0
20241108,203700,39365344050,5280,5280,5280,5280,0
20241108,203600,39365344050,5280,5280,5280,5280,0
20241108,203500,39365344050,5280,5280,5280,5280,0
20241108,203400,39365344050,5280,5280,5280,5280,0
20241108,203300,39365344050,5280,5280,5280,5280,0
20241108,203200,39365344050,5280,5280,5280,5280,0
20241108,203100,39365344050,5280,5280,5280,5280,0
20241108,203000,39365344050,5280,5280,5280,5280,0
20241108,202900,39365344050,5280,5280,5280,5280,0
20241108,202800,39365344050,5280,5280,5280,5280,0
20241108,202700,39365344050,5280,5280,5280,5280,0
20241108,202600,39365344050,5280,5280,5280,5280,0
20241108,202500,39365344050,5280,5280,5280,5280,0
20241108,202400,39365344050,5280,5280,5280,5280,0
20241108,202300,39365344050,5280,5280,5280,5280,0
20241108,202200,39365344050,5280,5280,5280,5280,0
20241108,202100,39365344050,5280,5280,5280,5280,0
20241108,202000,39365344050,5280,5280,5280,5280,0
20241108,201900,39365344050,5280,5280,5280,5280,0
20241108,201800,39365344050,5280,5280,5280,5280,0
20241108,201700,39365344050,5280,5280,5280,5280,0
20241108,201600,39365344050,5280,5280,5280,5280,36365
20241108,201500,39365344050,5280,5280,5280,5280,0
20241108,201400,39365344050,5280,5280,5280,5280,0
20241108,201300,39365344050,5280,5280,5280,5280,0
20241108,201200,39365344050,5280,5280,5280,5280,0
20241108,201100,39365344050,5280,5280,5280,5280,0
20241108,201000,39365344050,5280,5280,5280,5280,0
20241108,200900,39365344050,5280,5280,5280,5280,0
20241108,200800,39365344050,5280,5280,5280,5280,0
20241108,200700,39365344050,5280,5280,5280,5280,0
20241108,200600,39365344050,5280,5280,5280,5280,0
20241108,200500,39365344050,5280,5280,5280,5280,0
20241108,200400,39365344050,5280,5280,5280,5280,0
20241108,200300,39365344050,5280,5280,5280,5280,0
20241108,200200,39365344050,5280,5280,5280,5280,0
20241108,200100,39365344050,5280,5280,5280,5280,0
20241108,200000,39365344050,5280,5280,5280,5280,0
20241108,195900,39365344050,5280,5280,5280,5280,0
20241108,195800,39365344050,5280,5280,5280,5280,0
20241108,195700,39365344050,5280,5280,5280,5280,0
20241108,195600,39365344050,5280,5280,5280,5280,0
20241108,195500,39365344050,5280,5280,5280,5280,0
20241108,195400,39365344050,5280,5280,5280,5280,0
20241108,195300,39365344050,5280,5280,5280,5280,0
20241108,195200,39365344050,5280,5280,5280,5280,0
20241108,195100,39365344050,5280,5280,5280,5280,0
20241108,195000,39365344050,5280,5280,5280,5280,0
20241108,194900,39365344050,5280,5280,5280,5280,0
20241108,194800,39365344050,5280,5280,5280,5280,0
20241108,194700,39365344050,5280,5280,5280,5280,0
20241108,194600,39365344050,5280,5280,5280,5280,36365
20241108,194500,39365344050,5280,5280,5280,5280,0
20241108,194400,39365344050,5280,5280,5280,5280,0
20241108,194300,39365344050,5280,5280,5280,5280,0
20241108,194200,39365344050,5280,5280,5280,5280,0
20241108,194100,39365344050,5280,5280,5280,5280,0
20241108,194000,39365344050,5280,5280,5280,5280,0
20241108,193900,39365344050,5280,5280,5280,5280,0
20241108,193800,39365344050,5280,5280,5280,5280,0
20241108,193700,39365344050,5280,5280,5280,5280,0
20241108,193600,39365344050,5280,5280,5280,5280,0
20241108,193500,39365344050,5280,5280,5280,5280,0
20241108,193400,39365344050,5280,5280,5280,5280,0
20241108,193300,39365344050,5280,5280,5280,5280,0
20241108,193200,39365344050,5280,5280,5280,5280,0
20241108,193100,39365344050,5280,5280,5280,5280,0
20241108,193000,39365344050,5280,5280,5280,5280,0
20241108,192900,39365344050,5280,5280,5280,5280,0
20241108,192800,39365344050,5280,5280,5280,5280,0
20241108,192700,39365344050,5280,5280,5280,5280,0
20241108,192600,39365344050,5280,5280,5280,5280,0
20241108,192500,39365344050,5280,5280,5280,5280,0
20241108,192400,39365344050,5280,5280,5280,5280,0
20241108,192300,39365344050,5280,5280,5280,5280,0
20241108,192200,39365344050,5280,5280,5280,5280,0
20241108,192100,39365344050,5280,5280,5280,5280,0
20241108,192000,39365344050,5280,5280,5280,5280,0
20241108,191900,39365344050,5280,5280,5280,5280,0
20241108,191800,39365344050,5280,5280,5280,5280,0
20241108,191700,39365344050,5280,5280,5280,5280,0
20241108,191600,39365344050,5280,5280,5280,5280,36365
20241108,191500,39365344050,5280,5280,5280,5280,0
20241108,191400,39365344050,5280,5280,5280,5280,0
20241108,191300,39365344050,5280,5280,5280,5280,0
20241108,191200,39365344050,5280,5280,5280,5280,0
20241108,191100,39365344050,5280,5280,5280,5280,0
20241108,191000,39365344050,5280,5280,5280,5280,0
20241108,190900,39365344050,5280,5280,5280,5280,0
20241108,190800,39365344050,5280,5280,5280,5280,0
20241108,190700,39365344050,5280,5280,5280,5280,0
20241108,190600,39365344050,5280,5280,5280,5280,0
20241108,190500,39365344050,5280,5280,5280,5280,0
20241108,190400,39365344050,5280,5280,5280,5280,0
20241108,190300,39365344050,5280,5280,5280,5280,0
20241108,190200,39365344050,5280,5280,5280,5280,0
20241108,190100,39365344050,5280,5280,5280,5280,0
20241108,190000,39365344050,5280,5280,5280,5280,0
20241108,185900,39365344050,5280,5280,5280,5280,0
20241108,185800,39365344050,5280,5280,5280,5280,0
20241108,185700,39365344050,5280,5280,5280,5280,0
20241108,185600,39365344050,5280,5280,5280,5280,0
20241108,185500,39365344050,5280,5280,5280,5280,0
20241108,185400,39365344050,5280,5280,5280,5280,0
20241108,185300,39365344050,5280,5280,5280,5280,0
20241108,185200,39365344050,5280,5280,5280,5280,0
20241108,185100,39365344050,5280,5280,5280,5280,0
20241108,185000,39365344050,5280,5280,5280,5280,0
20241108,184900,39365344050,5280,5280,5280,5280,0
20241108,184800,39365344050,5280,5280,5280,5280,0
20241108,184700,39365344050,5280,5280,5280,5280,0
20241108,184600,39365344050,5280,5280,5280,5280,36365
20241108,184500,39365344050,5280,5280,5280,5280,0
20241108,184400,39365344050,5280,5280,5280,5280,0
20241108,184300,39365344050,5280,5280,5280,5280,0
20241108,184200,39365344050,5280,5280,5280,5280,0
20241108,184100,39365344050,5280,5280,5280,5280,0
20241108,184000,39365344050,5280,5280,5280,5280,0
20241108,183900,39365344050,5280,5280,5280,5280,0
20241108,183800,39365344050,5280,5280,5280,5280,0
20241108,183700,39365344050,5280,5280,5280,5280,0
20241108,183600,39365344050,5280,5280,5280,5280,0
20241108,183500,39365344050,5280,5280,5280,5280,0
20241108,183400,39365344050,5280,5280,5280,5280,0
20241108,183300,39365344050,5280,5280,5280,5280,0
20241108,183200,39365344050,5280,5280,5280,5280,0
20241108,183100,39365344050,5280,5280,5280,5280,0
20241108,183000,39365344050,5280,5280,5280,5280,0
20241108,182900,39365344050,5280,5280,5280,5280,0
20241108,182800,39365344050,5280,5280,5280,5280,0
20241108,182700,39365344050,5280,5280,5280,5280,0
20241108,182600,39365344050,5280,5280,5280,5280,0
20241108,182500,39365344050,5280,5280,5280,5280,0
20241108,182400,39365344050,5280,5280,5280,5280,0
20241108,182300,39365344050,5280,5280,5280,5280,0
20241108,182200,39365344050,5280,5280,5280,5280,0
20241108,182100,39365344050,5280,5280,5280,5280,0
20241108,182000,39365344050,5280,5280,5280,5280,0
20241108,181900,39365344050,5280,5280,5280,5280,0
20241108,181800,39365344050,5280,5280,5280,5280,0
20241108,181700,39365344050,5280,5280,5280,5280,0
20241108,181600,39365344050,5280,5280,5280,5280,36365
20241108,181500,39365344050,5280,5280,5280,5280,0
20241108,181400,39365344050,5280,5280,5280,5280,0
20241108,181300,39365344050,5280,5280,5280,5280,0
20241108,181200,39365344050,5280,5280,5280,5280,0
20241108,181100,39365344050,5280,5280,5280,5280,0
20241108,181000,39365344050,5280,5280,5280,5280,0
20241108,180900,39365344050,5280,5280,5280,5280,0
20241108,180800,39365344050,5280,5280,5280,5280,0
20241108,180700,39365344050,5280,5280,5280,5280,0
20241108,180600,39365344050,5280,5280,5280,5280,0
20241108,180500,39365344050,5280,5280,5280,5280,0
20241108,180400,39365344050,5280,5280,5280,5280,0
20241108,180300,39365344050,5280,5280,5280,5280,0
20241108,180200,39365344050,5280,5280,5280,5280,0
20241108,180100,39365344050,5280,5280,5280,5280,0
20241108,180000,39365344050,5280,5280,5280,5280,0
20241108,175900,39365344050,5280,5280,5280,5280,0
20241108,175800,39365344050,5280,5280,5280,5280,0
20241108,175700,39365344050,5280,5280,5280,5280,0
20241108,175600,39365344050,5280,5280,5280,5280,0
20241108,175500,39365344050,5280,5280,5280,5280,0
20241108,175400,39365344050,5280,5280,5280,5280,0
20241108,175300,39365344050,5280,5280,5280,5280,0
20241108,175200,39365344050,5280,5280,5280,5280,0
20241108,175100,39365344050,5280,5280,5280,5280,0
20241108,175000,39365344050,5280,5280,5280,5280,0
20241108,174900,39365344050,5280,5280,5280,5280,0
20241108,174800,39365344050,5280,5280,5280,5280,0
20241108,174700,39365344050,5280,5280,5280,5280,0
20241108,174600,39365344050,5280,5280,5280,5280,36365
20241108,174500,39365344050,5280,5280,5280,5280,0
20241108,174400,39365344050,5280,5280,5280,5280,0
20241108,174300,39365344050,5280,5280,5280,5280,0
20241108,174200,39365344050,5280,5280,5280,5280,0
20241108,174100,39365344050,5280,5280,5280,5280,0
20241108,174000,39365344050,5280,5280,5280,5280,0
20241108,173900,39365344050,5280,5280,5280,5280,0
20241108,173800,39365344050,5280,5280,5280,5280,0
20241108,173700,39365344050,5280,5280,5280,5280,0
20241108,173600,39365344050,5280,5280,5280,5280,0
20241108,173500,39365344050,5280,5280,5280,5280,0
20241108,173400,39365344050,5280,5280,5280,5280,0
20241108,173300,39365344050,5280,5280,5280,5280,0
20241108,173200,39365344050,5280,5280,5280,5280,0
20241108,173100,39365344050,5280,5280,5280,5280,0
20241108,173000,39365344050,5280,5280,5280,5280,0
20241108,172900,39365344050,5280,5280,5280,5280,0
20241108,172800,39365344050,5280,5280,5280,5280,0
20241108,172700,39365344050,5280,5280,5280,5280,0
20241108,172600,39365344050,5280,5280,5280,5280,0
20241108,172500,39365344050,5280,5280,5280,5280,0
20241108,172400,39365344050,5280,5280,5280,5280,0
20241108,172300,39365344050,5280,5280,5280,5280,0
20241108,172200,39365344050,5280,5280,5280,5280,0
20241108,172100,39365344050,5280,5280,5280,5280,0
20241108,172000,39365344050,5280,5280,5280,5280,0
20241108,171900,39365344050,5280,5280,5280,5280,0
20241108,171800,39365344050,5280,5280,5280,5280,0
20241108,171700,39365344050,5280,5280,5280,5280,0
20241108,171600,39365344050,5280,5280,5280,5280,36365
20241108,171500,39365344050,5280,5280,5280,5280,0
20241108,171400,39365344050,5280,5280,5280,5280,0
20241108,171300,39365344050,5280,5280,5280,5280,0
20241108,171200,39365344050,5280,5280,5280,5280,0
20241108,171100,39365344050,5280,5280,5280,5280,0
20241108,171000,39365344050,5280,5280,5280,5280,0
20241108,170900,39365344050,5280,5280,5280,5280,0
20241108,170800,39365344050,5280,5280,5280,5280,0
20241108,170700,39365344050,5280,5280,5280,5280,0
20241108,170600,39365344050,5280,5280,5280,5280,0
20241108,170500,39365344050,5280,5280,5280,5280,0
20241108,170400,39365344050,5280,5280,5280,5280,0
20241108,170300,39365344050,5280,5280,5280,5280,0
20241108,170200,39365344050,5280,5280,5280,5280,0
20241108,170100,39365344050,5280,5280,5280,5280,0
20241108,170000,39365344050,5280,5280,5280,5280,0
20241108,165900,39365344050,5280,5280,5280,5280,0
20241108,165800,39365344050,5280,5280,5280,5280,0
20241108,165700,39365344050,5280,5280,5280,5280,0
20241108,165600,39365344050,5280,5280,5280,5280,0
20241108,165500,39365344050,5280,5280,5280,5280,0
20241108,165400,39365344050,5280,5280,5280,5280,0
20241108,165300,39365344050,5280,5280,5280,5280,0
20241108,165200,39365344050,5280,5280,5280,5280,0
20241108,165100,39365344050,5280,5280,5280,5280,0
20241108,165000,39365344050,5280,5280,5280,5280,0
20241108,164900,39365344050,5280,5280,5280,5280,0
20241108,164800,39365344050,5280,5280,5280,5280,0
20241108,164700,39365344050,5280,5280,5280,5280,0
20241108,164600,39365344050,5280,5280,5280,5280,36365
20241108,164500,39365344050,5280,5280,5280,5280,0
20241108,164400,39365344050,5280,5280,5280,5280,0
20241108,164300,39365344050,5280,5280,5280,5280,0
20241108,164200,39365344050,5280,5280,5280,5280,0
20241108,164100,39365344050,5280,5280,5280,5280,0
20241108,164000,39365344050,5280,5280,5280,5280,0
20241108,163900,39365344050,5280,5280,5280,5280,0
20241108,163800,39365344050,5280,5280,5280,5280,0
20241108,163700,39365344050,5280,5280,5280,5280,0
20241108,163600,39365344050,5280,5280,5280,5280,0
20241108,163500,39365344050,5280,5280,5280,5280,0
20241108,163400,39365344050,5280,5280,5280,5280,0
20241108,163300,39365344050,5280,5280,5280,5280,0
20241108,163200,39365344050,5280,5280,5280,5280,0
20241108,163100,39365344050,5280,5280,5280,5280,0
20241108,163000,39365344050,5280,5280,5280,5280,0
20241108,162900,39365344050,5280,5280,5280,5280,0
20241108,162800,39365344050,5280,5280,5280,5280,0
20241108,162700,39365344050,5280,5280,5280,5280,0
20241108,162600,39365344050,5280,5280,5280,5280,0
20241108,162500,39365344050,5280,5280,5280,5280,0
20241108,162400,39365344050,5280,5280,5280,5280,0
20241108,162300,39365344050,5280,5280,5280,5280,0
20241108,162200,39365344050,5280,5280,5280,5280,0
20241108,162100,39365344050,5280,5280,5280,5280,0
20241108,162000,39365344050,5280,5280,5280,5280,0
20241108,161900,39365344050,5280,5280,5280,5280,0
20241108,161800,39365344050,5280,5280,5280,5280,0
20241108,161700,39365344050,5280,5280,5280,5280,0
20241108,161600,39365344050,5280,5280,5280,5280,36365
20241108,161500,39365344050,5280,5280,5280,5280,0
20241108,161400,39365344050,5280,5280,5280,5280,0
20241108,161300,39365344050,5280,5280,5280,5280,0
20241108,161200,39365344050,5280,5280,5280,5280,0
20241108,161100,39365344050,5280,5280,5280,5280,0
20241108,161000,39365344050,5280,5280,5280,5280,0
20241108,160900,39365344050,5280,5280,5280,5280,0
20241108,160800,39365344050,5280,5280,5280,5280,0
20241108,160700,39365344050,5280,5280,5280,5280,0
20241108,160600,39365344050,5280,5280,5280,5280,0
20241108,160500,39365344050,5280,5280,5280,5280,0
20241108,160400,39365344050,5280,5280,5280,5280,0
20241108,160300,39365344050,5280,5280,5280,5280,0
20241108,160200,39365344050,5280,5280,5280,5280,0
20241108,160100,39365344050,5280,5280,5280,5280,0
20241108,160000,39365344050,5280,5280,5280,5280,0
20241108,155900,39365344050,5280,5280,5280,5280,0
20241108,155800,39365344050,5280,5280,5280,5280,0
20241108,155700,39365344050,5280,5280,5280,5280,0
20241108,155600,39365344050,5280,5280,5280,5280,0
20241108,155500,39365344050,5280,5280,5280,5280,0
20241108,155400,39365344050,5280,5280,5280,5280,0
20241108,155300,39365344050,5280,5280,5280,5280,0
20241108,155200,39365344050,5280,5280,5280,5280,0
20241108,155100,39365344050,5280,5280,5280,5280,0
20241108,155000,39365344050,5280,5280,5280,5280,0
20241108,154900,39365344050,5280,5280,5280,5280,0
20241108,154800,39365344050,5280,5280,5280,5280,0
20241108,154700,39365344050,5280,5280,5280,5280,0
20241108,154600,39365344050,5280,5280,5280,5280,36365
20241108,154500,39365344050,5280,5280,5280,5280,0
20241108,154400,39365344050,5280,5280,5280,5280,0
20241108,154300,39365344050,5280,5280,5280,5280,0
20241108,154200,39365344050,5280,5280,5280,5280,0
20241108,154100,39365344050,5280,5280,5280,5280,0
20241108,154000,39365344050,5280,5280,5280,5280,0
20241108,153900,39365344050,5280,5280,5280,5280,0
20241108,153800,39365344050,5280,5280,5280,5280,0
20241108,153700,39365344050,5280,5280,5280,5280,0
20241108,153600,39365344050,5280,5280,5280,5280,0
20241108,153500,39365344050,5280,5280,5280,5280,0
20241108,153400,39365344050,5280,5280,5280,5280,0
20241108,153300,39365344050,5280,5280,5280,5280,0
20241108,153200,39365344050,5280,5280,5280,5280,0
20241108,153100,39365344050,5280,5280,5280,5280,0
20241108,153000,39365344050,5280,5280,5280,5280,36365
20241108,152900,39173336850,5280,5280,5280,5280,0
20241108,152800,39173336850,5280,5280,5280,5280,0
20241108,152700,39173336850,5280,5280,5280,5280,0
20241108,152600,39173336850,5280,5280,5280,5280,0
20241108,152500,39173336850,5280,5280,5280,5280,0
20241108,152400,39173336850,5280,5280,5280,5280,0
20241108,152300,39173336850,5280,5280,5280,5280,0
20241108,152200,39173336850,5280,5280,5280,5280,0
20241108,152100,39173336850,5280,5280,5280,5280,0
20241108,152000,39173336850,5280,5280,5280,5280,0
20241108,151900,39173336850,5280,5270,5280,5250,6172
20241108,151800,39140850640,5260,5260,5260,5250,1484
20241108,151700,39133046270,5260,5260,5260,5250,5198
20241108,151600,39105720270,5260,5260,5290,5260,6560
20241108,151500,39071182870,5270,5260,5270,5250,3057
20241108,151400,39055115500,5270,5260,5280,5250,11249
20241108,151300,38995871650,5270,5270,5280,5260,3224
20241108,151200,38978886180,5280,5290,5290,5280,1064
20241108,151100,38973267740,5290,5290,5290,5290,2114
20241108,151000,38962084680,5290,5290,5290,5280,5411
20241108,150900,38933474400,5290,5290,5290,5280,1822
20241108,150800,38923842840,5290,5280,5290,5270,4911
20241108,150700,38897912620,5270,5270,5280,5260,1025
20241108,150600,38892511340,5270,5270,5280,5270,2087
20241108,150500,38881498510,5270,5280,5280,5270,1761
20241108,150400,38872202200,5270,5270,5280,5270,2497
20241108,150300,38859023300,5260,5260,5270,5250,4003
20241108,150200,38837977060,5260,5270,5270,5260,1822
20241108,150100,38828382100,5280,5270,5280,5270,1466
20241108,150000,38820652530,5280,5270,5280,5270,732
20241108,145900,38816793690,5260,5270,5280,5260,1429
20241108,145800,38809269030,5280,5270,5280,5270,628
20241108,145700,38805959070,5270,5270,5270,5260,1383
20241108,145600,38798673350,5270,5280,5290,5270,2232
20241108,145500,38786893960,5290,5290,5290,5280,1000
20241108,145400,38781604570,5290,5280,5290,5280,1473
20241108,145300,38773815920,5280,5290,5290,5280,600
20241108,145200,38770646930,5280,5280,5290,5280,2875
20241108,145100,38755456720,5280,5260,5280,5260,3706
20241108,145000,38735910040,5250,5270,5270,5250,2477
20241108,144900,38722903590,5270,5240,5270,5240,2924
20241108,144800,38707524380,5250,5240,5250,5230,1738
20241108,144700,38698422250,5240,5230,5260,5230,2536
20241108,144600,38685129760,5230,5250,5250,5230,2459
20241108,144500,38672239870,5240,5250,5250,5230,1542
20241108,144400,38664158930,5230,5250,5250,5230,4931
20241108,144300,38638356700,5250,5250,5250,5240,4346
20241108,144200,38615571340,5250,5260,5260,5240,4279
20241108,144100,38593109460,5260,5260,5260,5250,1506
20241108,144000,38585195040,5250,5260,5260,5250,2615
20241108,143900,38571456640,5260,5250,5260,5250,3032
20241108,143800,38555525680,5250,5250,5260,5240,13786
20241108,143700,38483200400,5250,5250,5250,5240,1786
20241108,143600,38473838010,5260,5270,5270,5260,6480
20241108,143500,38439735240,5270,5270,5270,5260,3512
20241108,143400,38421227120,5280,5260,5280,5260,3987
20241108,143300,38400240470,5260,5280,5280,5260,4233
20241108,143200,38377930690,5270,5260,5280,5260,1549
20241108,143100,38369768390,5280,5250,5280,5250,9429
20241108,143000,38320140630,5250,5260,5270,5250,935
20241108,142900,38315224270,5260,5260,5260,5260,639
20241108,142800,38311863130,5260,5260,5270,5260,2490
20241108,142700,38298758500,5270,5270,5270,5270,24
20241108,142600,38298632020,5270,5280,5280,5260,2179
20241108,142500,38287152370,5270,5270,5280,5270,1474
20241108,142400,38279372000,5270,5260,5280,5260,2221
20241108,142300,38267677350,5280,5260,5280,5260,2022
20241108,142200,38257010320,5260,5280,5280,5260,1203
20241108,142100,38250670280,5270,5270,5280,5270,2933
20241108,142000,38235213140,5280,5260,5280,5260,108
20241108,141900,38234644940,5290,5280,5290,5260,5640
20241108,141800,38204911450,5290,5260,5290,5240,3218
20241108,141700,38187952590,5260,5250,5270,5230,8326
20241108,141600,38144207770,5240,5270,5290,5210,69545
20241108,141500,37780075170,5280,5270,5280,5260,7385
20241108,141400,37741156530,5280,5270,5280,5270,1490
20241108,141300,37733304160,5270,5270,5280,5270,8424
20241108,141200,37688885300,5280,5270,5280,5270,3303
20241108,141100,37671445990,5270,5280,5290,5270,1522
20241108,141000,37663412680,5270,5290,5290,5270,5845
20241108,140900,37632552680,5300,5300,5300,5290,210
20241108,140800,37631440690,5300,5290,5300,5290,1137
20241108,140700,37625424830,5290,5310,5310,5290,1939
20241108,140600,37615144890,5310,5310,5320,5300,1671
20241108,140500,37606275450,5310,5300,5310,5300,6600
20241108,140400,37571249940,5310,5350,5350,5310,12345
20241108,140300,37505626320,5350,5360,5370,5320,14597
20241108,140200,37427816380,5360,5320,5360,5310,12417
20241108,140100,37361515180,5320,5310,5320,5300,2506
20241108,140000,37348216080,5300,5310,5320,5300,4109
20241108,135900,37326409840,5310,5280,5310,5270,4094
20241108,135800,37304812690,5290,5300,5300,5280,202
20241108,135700,37303745100,5300,5290,5300,5270,6056
20241108,135600,37271799110,5290,5290,5310,5290,1874
20241108,135500,37261874220,5280,5280,5300,5280,4209
20241108,135400,37239643660,5280,5300,5300,5280,9996
20241108,135300,37186791740,5300,5310,5320,5290,2611
20241108,135200,37172951210,5300,5290,5310,5280,8486
20241108,135100,37127989710,5290,5310,5310,5290,6146
20241108,135000,37095441000,5310,5310,5320,5300,5152
20241108,134900,37068119940,5320,5310,5320,5300,5640
20241108,134800,37038202210,5310,5320,5350,5300,10272
20241108,134700,36983535490,5330,5350,5350,5300,10724
20241108,134600,36926527650,5350,5350,5360,5330,3556
20241108,134500,36907515040,5320,5370,5370,5320,12751
20241108,134400,36839511060,5370,5350,5370,5350,2158
20241108,134300,36827948160,5350,5390,5390,5350,9121
20241108,134200,36779077250,5390,5410,5410,5370,1042
20241108,134100,36773472580,5390,5390,5400,5380,1446
20241108,134000,36765675160,5390,5380,5390,5370,2961
20241108,133900,36749738210,5390,5380,5390,5370,3606
20241108,133800,36730327520,5370,5360,5390,5360,2834
20241108,133700,36715108330,5370,5360,5370,5350,4129
20241108,133600,36692989630,5370,5380,5380,5370,1946
20241108,133500,36682526890,5380,5410,5410,5370,3237
20241108,133400,36665048850,5400,5370,5400,5360,6584
20241108,133300,36629642150,5370,5370,5390,5360,3961
20241108,133200,36608387110,5370,5350,5380,5350,2229
20241108,133100,36596454370,5350,5390,5390,5350,14952
20241108,133000,36516225420,5390,5410,5410,5390,84
20241108,132900,36515772180,5390,5400,5410,5390,1878
20241108,132800,36505633440,5400,5380,5420,5370,6113
20241108,132700,36472722270,5380,5380,5400,5370,6007
20241108,132600,36440436860,5380,5410,5420,5380,5446
20241108,132500,36411107370,5420,5450,5450,5400,9442
20241108,132400,36359862310,5450,5440,5460,5430,9526
20241108,132300,36307962450,5430,5440,5450,5420,6988
20241108,132200,36269979080,5430,5410,5440,5400,6514
20241108,132100,36234618280,5410,5400,5410,5390,2100
20241108,132000,36223282020,5400,5410,5410,5400,2348
20241108,131900,36210599620,5410,5410,5410,5390,3157
20241108,131800,36193537420,5410,5390,5410,5390,1232
20241108,131700,36186885990,5390,5400,5410,5370,6877
20241108,131600,36149844460,5380,5390,5400,5370,7186
20241108,131500,36111173120,5400,5400,5400,5390,3624
20241108,131400,36091607170,5410,5390,5410,5380,5283
20241108,131300,36063094090,5390,5380,5400,5370,9969
20241108,131200,36009407220,5380,5390,5400,5370,5570
20241108,131100,35979447690,5390,5400,5420,5390,4432
20241108,131000,35955541760,5400,5410,5430,5400,4673
20241108,130900,35930236660,5420,5410,5420,5400,2031
20241108,130800,35919245050,5410,5410,5410,5380,3267
20241108,130700,35901635910,5400,5420,5420,5380,12899
20241108,130600,35832008330,5420,5440,5450,5420,5273
20241108,130500,35803357640,5450,5430,5450,5420,3555
20241108,130400,35784027200,5430,5460,5470,5430,11716
20241108,130300,35720166970,5460,5420,5470,5420,10925
20241108,130200,35660615000,5410,5420,5420,5400,1497
20241108,130100,35652531060,5420,5400,5420,5400,1619
20241108,130000,35643781660,5410,5430,5440,5410,3424
20241108,125900,35625216490,5430,5420,5440,5410,2017
20241108,125800,35614271910,5420,5420,5420,5410,3458
20241108,125700,35595543890,5420,5420,5450,5420,1885
20241108,125600,35585299020,5420,5440,5450,5410,5392
20241108,125500,35556042660,5430,5460,5460,5430,10930
20241108,125400,35496504610,5460,5460,5470,5440,4958
20241108,125300,35469447860,5460,5440,5480,5430,44536
20241108,125200,35226248390,5430,5420,5430,5420,2501
20241108,125100,35212679310,5430,5440,5440,5420,4540
20241108,125000,35188016450,5440,5430,5450,5410,15085
20241108,124900,35105998620,5430,5430,5430,5420,7023
20241108,124800,35067883940,5430,5400,5430,5400,11129
20241108,124700,35007639920,5400,5380,5400,5380,3627
20241108,124600,34988075120,5380,5360,5380,5360,3704
20241108,124500,34968183080,5360,5370,5380,5360,5456
20241108,124400,34938911460,5370,5380,5380,5370,1903
20241108,124300,34928684520,5380,5380,5400,5380,1327
20241108,124200,34921539220,5380,5390,5390,5380,1699
20241108,124100,34912387580,5390,5400,5420,5390,5935
20241108,124000,34880327650,5390,5380,5390,5380,4534
20241108,123900,34855895760,5380,5380,5390,5380,343
20241108,123800,34854050380,5380,5370,5380,5370,1110
20241108,123700,34848087000,5370,5370,5390,5360,1325
20241108,123600,34840978600,5370,5370,5390,5370,406
20241108,123500,34838798360,5370,5360,5370,5360,6924
20241108,123400,34801674150,5360,5370,5380,5360,3013
20241108,123300,34785490300,5370,5390,5390,5370,1931
20241108,123200,34775097020,5380,5400,5400,5380,1323
20241108,123100,34767968810,5400,5390,5400,5390,853
20241108,123000,34763367510,5390,5370,5400,5370,2230
20241108,122900,34751361080,5370,5380,5380,5370,4584
20241108,122800,34726717890,5380,5380,5400,5380,1291
20241108,122700,34719756960,5400,5400,5400,5380,2169
20241108,122600,34708066840,5400,5410,5410,5400,1594
20241108,122500,34699458980,5400,5390,5400,5390,1415
20241108,122400,34691822000,5390,5380,5400,5380,1908
20241108,122300,34681553710,5370,5410,5410,5370,8504
20241108,122200,34635771910,5410,5420,5420,5390,1317
20241108,122100,34628663960,5420,5430,5430,5410,5312
20241108,122000,34599870490,5420,5400,5430,5390,15414
20241108,121900,34516518270,5400,5380,5400,5380,846
20241108,121800,34511956340,5390,5380,5400,5370,7676
20241108,121700,34470618990,5390,5400,5400,5370,12267
20241108,121600,34404600180,5400,5390,5410,5390,2994
20241108,121500,34388437820,5400,5410,5410,5390,6245
20241108,121400,34354747590,5400,5400,5410,5390,3247
20241108,121300,34337228370,5400,5400,5430,5390,8888
20241108,121200,34289205000,5390,5430,5430,5390,12076
20241108,121100,34223918830,5430,5410,5430,5400,6928
20241108,121000,34186441130,5420,5400,5450,5400,29652
20241108,120900,34025466260,5370,5400,5420,5370,11416
20241108,120800,33963951090,5410,5390,5420,5390,3835
20241108,120700,33943226240,5390,5400,5430,5380,8403
20241108,120600,33897882700,5390,5440,5440,5370,22958
20241108,120500,33773662280,5440,5410,5450,5400,20475
20241108,120400,33662436330,5420,5420,5430,5400,10378
20241108,120300,33606233500,5420,5430,5430,5410,30353
20241108,120200,33441619460,5430,5440,5450,5410,51064
20241108,120100,33164266170,5440,5390,5450,5370,46280
20241108,120000,32913805040,5390,5380,5400,5370,34632
20241108,115900,32727190280,5370,5340,5380,5330,24548
20241108,115800,32595529460,5330,5340,5350,5330,1907
20241108,115700,32585353850,5350,5350,5360,5310,9771
20241108,115600,32533112970,5360,5340,5360,5300,18526
20241108,115500,32434227750,5340,5320,5350,5320,5142
20241108,115400,32406784020,5330,5340,5350,5300,8567
20241108,115300,32361191510,5340,5320,5360,5320,26741
20241108,115200,32218379790,5330,5280,5330,5270,22013
20241108,115100,32101604330,5280,5260,5280,5260,1276
20241108,115000,32094886280,5260,5240,5260,5240,684
20241108,114900,32091302080,5260,5240,5260,5240,103
20241108,114800,32090762330,5240,5250,5260,5240,1790
20241108,114700,32081365710,5250,5240,5260,5240,1269
20241108,114600,32074708140,5250,5260,5260,5240,322
20241108,114500,32073017400,5260,5250,5260,5230,3652
20241108,114400,32053877760,5250,5250,5260,5250,802
20241108,114300,32049667150,5250,5270,5270,5240,3985
20241108,114200,32028722190,5270,5260,5270,5250,2142
20241108,114100,32017455260,5240,5230,5250,5230,1998
20241108,114000,32006977100,5230,5260,5260,5220,1997
20241108,113900,31996526630,5250,5240,5260,5240,2034
20241108,113800,31985847660,5260,5250,5260,5210,12280
20241108,113700,31921714980,5240,5260,5260,5220,4847
20241108,113600,31896387420,5260,5260,5260,5250,410
20241108,113500,31894234590,5240,5270,5270,5240,1886
20241108,113400,31884333650,5270,5250,5270,5240,3934
20241108,113300,31863671640,5230,5240,5250,5230,2440
20241108,113200,31850885430,5230,5240,5250,5220,6563
20241108,113100,31816541950,5250,5260,5260,5240,996
20241108,113000,31811315080,5260,5260,5260,5250,564
20241108,112900,31808353970,5260,5230,5260,5220,3500
20241108,112800,31790012080,5220,5240,5240,5220,5492
20241108,112700,31761310890,5240,5240,5240,5220,1332
20241108,112600,31754344320,5220,5260,5260,5210,34411
20241108,112500,31574338250,5260,5260,5270,5260,2723
20241108,112400,31560014920,5260,5260,5270,5260,540
20241108,112300,31557174350,5270,5270,5270,5260,4047
20241108,112200,31535883980,5260,5260,5280,5260,6215
20241108,112100,31503134140,5260,5270,5290,5260,13801
20241108,112000,31430410970,5290,5280,5290,5270,2516
20241108,111900,31417117080,5270,5290,5290,5270,1875
20241108,111800,31407215580,5280,5280,5290,5280,3256
20241108,111700,31390023880,5280,5280,5290,5270,1265
20241108,111600,31383350480,5290,5290,5290,5280,407
20241108,111500,31381201300,5290,5290,5300,5280,1244
20241108,111400,31374632250,5300,5280,5300,5280,1260
20241108,111300,31367966580,5280,5270,5280,5260,1945
20241108,111200,31357707730,5260,5270,5270,5260,1022
20241108,111100,31352322130,5280,5280,5280,5260,1827
20241108,111000,31342690550,5280,5270,5280,5260,3300
20241108,110900,31325323100,5270,5260,5270,5260,2284
20241108,110800,31313302380,5260,5270,5280,5250,9287
20241108,110700,31264467550,5280,5260,5280,5250,6222
20241108,110600,31231722270,5270,5260,5280,5250,6937
20241108,110500,31195224260,5270,5270,5280,5270,3776
20241108,110400,31175313320,5280,5290,5310,5280,6621
20241108,110300,31140344840,5310,5320,5320,5290,1650
20241108,110200,31131587660,5320,5310,5330,5300,6500
20241108,110100,31097030270,5310,5300,5320,5270,9442
20241108,110000,31047044880,5310,5310,5310,5300,2195
20241108,105900,31035400640,5300,5280,5300,5280,5321
20241108,105800,31007236490,5290,5310,5310,5290,8972
20241108,105700,30959661080,5300,5300,5320,5300,3954
20241108,105600,30938697920,5320,5300,5320,5300,1005
20241108,105500,30933361680,5290,5310,5310,5290,3397
20241108,105400,30915353440,5310,5300,5320,5300,4910
20241108,105300,30889318340,5300,5290,5300,5290,2477
20241108,105200,30876194230,5290,5300,5300,5270,11929
20241108,105100,30813199070,5280,5280,5300,5260,7508
20241108,105000,30773568430,5280,5280,5290,5260,14282
20241108,104900,30698228650,5280,5310,5310,5270,21570
20241108,104800,30584339820,5300,5310,5320,5300,3271
20241108,104700,30566980610,5310,5310,5320,5300,2748
20241108,104600,30552387610,5310,5300,5310,5290,4032
20241108,104500,30531010790,5300,5330,5340,5290,24507
20241108,104400,30400955780,5340,5380,5380,5330,22712
20241108,104300,30279197740,5370,5370,5380,5370,5106
20241108,104200,30251750440,5380,5360,5380,5360,8917
20241108,104100,30203882860,5370,5360,5370,5350,4353
20241108,104000,30180536190,5350,5370,5380,5350,9498
20241108,103900,30129600000,5380,5370,5380,5350,11398
20241108,103800,30068417060,5360,5360,5370,5350,10112
20241108,103700,30014199390,5350,5360,5370,5340,7835
20241108,103600,29972276630,5370,5380,5380,5360,7730
20241108,103500,29930763520,5370,5370,5380,5360,5211
20241108,103400,29902777430,5370,5370,5380,5360,2898
20241108,103300,29887230630,5370,5380,5380,5360,3503
20241108,103200,29868415280,5380,5380,5400,5360,21236
20241108,103100,29754087260,5380,5330,5380,5320,12321
20241108,103000,29688112950,5330,5330,5340,5330,1868
20241108,102900,29678155670,5330,5350,5350,5320,5762
20241108,102800,29647395570,5350,5340,5360,5330,10510
20241108,102700,29591226660,5340,5320,5340,5300,4956
20241108,102600,29564885750,5320,5310,5330,5300,2095
20241108,102500,29553744960,5300,5320,5320,5300,1470
20241108,102400,29545953300,5320,5340,5340,5310,8748
20241108,102300,29499450240,5340,5330,5340,5320,4524
20241108,102200,29475323560,5330,5320,5330,5310,9099
20241108,102100,29426845710,5310,5310,5320,5310,2773
20241108,102000,29412108050,5320,5300,5330,5300,12859
20241108,101900,29343763330,5310,5300,5310,5290,2120
20241108,101800,29332526450,5300,5290,5310,5290,4718
20241108,101700,29307525280,5290,5260,5290,5260,2309
20241108,101600,29295348320,5260,5270,5280,5250,2242
20241108,101500,29283551710,5270,5260,5280,5250,1208
20241108,101400,29277186920,5240,5250,5270,5240,5716
20241108,101300,29247158390,5240,5290,5290,5240,12601
20241108,101200,29180940550,5290,5260,5290,5260,5900
20241108,101100,29149806810,5250,5300,5300,5250,25432
20241108,101000,29016047090,5300,5300,5310,5280,10850
20241108,100900,28958606140,5310,5320,5320,5300,6633
20241108,100800,28923401710,5320,5330,5340,5310,5784
20241108,100700,28892641240,5320,5380,5390,5320,24727
20241108,100600,28760239630,5370,5350,5390,5350,36968
20241108,100500,28561877450,5340,5320,5360,5320,11386
20241108,100400,28501060790,5320,5330,5330,5310,6675
20241108,100300,28465572870,5330,5290,5350,5290,7418
20241108,100200,28426071870,5300,5320,5330,5300,10802
20241108,100100,28368726020,5310,5340,5360,5300,10461
20241108,100000,28312991160,5330,5340,5360,5330,16656
20241108,095900,28223975380,5340,5300,5340,5300,15077
20241108,095800,28143730530,5300,5310,5320,5300,3370
20241108,095700,28125835510,5310,5320,5330,5300,5837
20241108,095600,28094802890,5330,5320,5330,5310,7602
20241108,095500,28054357330,5310,5310,5320,5290,16215
20241108,095400,27968391500,5310,5340,5350,5310,28345
20241108,095300,27817419580,5350,5300,5350,5290,33974
20241108,095200,27636612480,5290,5270,5300,5260,14796
20241108,095100,27558428260,5270,5240,5270,5210,27514
20241108,095000,27414308990,5230,5260,5270,5230,28468
20241108,094900,27264977560,5250,5240,5270,5210,48229
20241108,094800,27012478090,5240,5260,5280,5230,63887
20241108,094700,26677085290,5270,5340,5340,5260,78221
20241108,094600,26262805270,5340,5360,5370,5340,8929
20241108,094500,26215032960,5360,5340,5370,5340,5948
20241108,094400,26183206760,5350,5360,5360,5340,2581
20241108,094300,26169406800,5350,5380,5380,5350,3063
20241108,094200,26152979520,5380,5340,5380,5340,4415
20241108,094100,26129308560,5340,5360,5360,5330,13699
20241108,094000,26056082550,5360,5380,5380,5360,5784
20241108,093900,26025037600,5380,5360,5380,5340,19939
20241108,093800,25918175290,5360,5380,5390,5360,12338
20241108,093700,25851839220,5380,5410,5420,5380,11909
20241108,093600,25787525340,5410,5400,5420,5400,8066
20241108,093500,25743898730,5400,5420,5430,5390,13292
20241108,093400,25672007300,5420,5380,5430,5370,16484
20241108,093300,25582975280,5380,5380,5390,5370,6141
20241108,093200,25549917590,5370,5370,5370,5350,11552
20241108,093100,25487964130,5380,5430,5430,5370,32074
20241108,093000,25314754960,5420,5370,5440,5370,47182
20241108,092900,25059848270,5380,5340,5380,5330,20166
20241108,092800,24951850110,5350,5340,5370,5320,27881
20241108,092700,24802889650,5320,5370,5380,5320,45505
20241108,092600,24559939620,5370,5350,5370,5330,24847
20241108,092500,24427098400,5350,5390,5400,5340,34072
20241108,092400,24244099200,5400,5390,5430,5380,29824
20241108,092300,24082758070,5400,5400,5410,5380,28091
20241108,092200,23931280310,5400,5360,5400,5360,34517
20241108,092100,23745601460,5370,5370,5380,5330,90693
20241108,092000,23260342680,5370,5380,5420,5370,35495
20241108,091900,23068897830,5390,5380,5400,5370,29274
20241108,091800,22911277650,5380,5380,5410,5350,89553
20241108,091700,22430033090,5390,5410,5420,5380,83655
20241108,091600,21978532280,5410,5440,5480,5410,81428
20241108,091500,21535502540,5450,5480,5490,5420,142770
20241108,091400,20757642750,5490,5480,5530,5460,68616
20241108,091300,20381738130,5480,5550,5560,5480,92279
20241108,091200,19873354030,5560,5520,5600,5510,80409
20241108,091100,19426445830,5550,5580,5620,5520,196882
20241108,091000,18330914550,5570,5790,5790,5550,742565
20241108,090900,14127999420,5790,5610,5790,5530,469024
20241108,090800,11467534240,5570,5630,5650,5540,199695
20241108,090700,10351150340,5620,5550,5650,5530,455861
20241108,090600,7795726560,5550,5460,5550,5440,122930
20241108,090500,7119913120,5460,5510,5510,5450,104681
20241108,090400,6546630520,5510,5540,5550,5490,142489
20241108,090300,5760181130,5540,5510,5650,5450,438222
20241108,090200,3326575120,5510,5550,5700,5500,597439
20241108,090100,0,4820,4820,4820,4820,0
20241108,090000,0,4820,4820,4820,4820,0