stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,211600,4936202275,2130,2130,2130,2130,14294
20241112,211500,4936202275,2130,2130,2130,2130,0
20241112,211400,4936202275,2130,2130,2130,2130,0
20241112,211300,4936202275,2130,2130,2130,2130,0
20241112,211200,4936202275,2130,2130,2130,2130,0
20241112,211100,4936202275,2130,2130,2130,2130,0
20241112,211000,4936202275,2130,2130,2130,2130,0
20241112,210900,4936202275,2130,2130,2130,2130,0
20241112,210800,4936202275,2130,2130,2130,2130,0
20241112,210700,4936202275,2130,2130,2130,2130,0
20241112,210600,4936202275,2130,2130,2130,2130,0
20241112,210500,4936202275,2130,2130,2130,2130,0
20241112,210400,4936202275,2130,2130,2130,2130,0
20241112,210300,4936202275,2130,2130,2130,2130,0
20241112,210200,4936202275,2130,2130,2130,2130,0
20241112,210100,4936202275,2130,2130,2130,2130,0
20241112,210000,4936202275,2130,2130,2130,2130,0
20241112,205900,4936202275,2130,2130,2130,2130,0
20241112,205800,4936202275,2130,2130,2130,2130,0
20241112,205700,4936202275,2130,2130,2130,2130,0
20241112,205600,4936202275,2130,2130,2130,2130,0
20241112,205500,4936202275,2130,2130,2130,2130,0
20241112,205400,4936202275,2130,2130,2130,2130,0
20241112,205300,4936202275,2130,2130,2130,2130,0
20241112,205200,4936202275,2130,2130,2130,2130,0
20241112,205100,4936202275,2130,2130,2130,2130,0
20241112,205000,4936202275,2130,2130,2130,2130,0
20241112,204900,4936202275,2130,2130,2130,2130,0
20241112,204800,4936202275,2130,2130,2130,2130,0
20241112,204700,4936202275,2130,2130,2130,2130,0
20241112,204600,4936202275,2130,2130,2130,2130,14294
20241112,204500,4936202275,2130,2130,2130,2130,0
20241112,204400,4936202275,2130,2130,2130,2130,0
20241112,204300,4936202275,2130,2130,2130,2130,0
20241112,204200,4936202275,2130,2130,2130,2130,0
20241112,204100,4936202275,2130,2130,2130,2130,0
20241112,204000,4936202275,2130,2130,2130,2130,0
20241112,203900,4936202275,2130,2130,2130,2130,0
20241112,203800,4936202275,2130,2130,2130,2130,0
20241112,203700,4936202275,2130,2130,2130,2130,0
20241112,203600,4936202275,2130,2130,2130,2130,0
20241112,203500,4936202275,2130,2130,2130,2130,0
20241112,203400,4936202275,2130,2130,2130,2130,0
20241112,203300,4936202275,2130,2130,2130,2130,0
20241112,203200,4936202275,2130,2130,2130,2130,0
20241112,203100,4936202275,2130,2130,2130,2130,0
20241112,203000,4936202275,2130,2130,2130,2130,0
20241112,202900,4936202275,2130,2130,2130,2130,0
20241112,202800,4936202275,2130,2130,2130,2130,0
20241112,202700,4936202275,2130,2130,2130,2130,0
20241112,202600,4936202275,2130,2130,2130,2130,0
20241112,202500,4936202275,2130,2130,2130,2130,0
20241112,202400,4936202275,2130,2130,2130,2130,0
20241112,202300,4936202275,2130,2130,2130,2130,0
20241112,202200,4936202275,2130,2130,2130,2130,0
20241112,202100,4936202275,2130,2130,2130,2130,0
20241112,202000,4936202275,2130,2130,2130,2130,0
20241112,201900,4936202275,2130,2130,2130,2130,0
20241112,201800,4936202275,2130,2130,2130,2130,0
20241112,201700,4936202275,2130,2130,2130,2130,0
20241112,201600,4936202275,2130,2130,2130,2130,14294
20241112,201500,4936202275,2130,2130,2130,2130,0
20241112,201400,4936202275,2130,2130,2130,2130,0
20241112,201300,4936202275,2130,2130,2130,2130,0
20241112,201200,4936202275,2130,2130,2130,2130,0
20241112,201100,4936202275,2130,2130,2130,2130,0
20241112,201000,4936202275,2130,2130,2130,2130,0
20241112,200900,4936202275,2130,2130,2130,2130,0
20241112,200800,4936202275,2130,2130,2130,2130,0
20241112,200700,4936202275,2130,2130,2130,2130,0
20241112,200600,4936202275,2130,2130,2130,2130,0
20241112,200500,4936202275,2130,2130,2130,2130,0
20241112,200400,4936202275,2130,2130,2130,2130,0
20241112,200300,4936202275,2130,2130,2130,2130,0
20241112,200200,4936202275,2130,2130,2130,2130,0
20241112,200100,4936202275,2130,2130,2130,2130,0
20241112,200000,4936202275,2130,2130,2130,2130,0
20241112,195900,4936202275,2130,2130,2130,2130,0
20241112,195800,4936202275,2130,2130,2130,2130,0
20241112,195700,4936202275,2130,2130,2130,2130,0
20241112,195600,4936202275,2130,2130,2130,2130,0
20241112,195500,4936202275,2130,2130,2130,2130,0
20241112,195400,4936202275,2130,2130,2130,2130,0
20241112,195300,4936202275,2130,2130,2130,2130,0
20241112,195200,4936202275,2130,2130,2130,2130,0
20241112,195100,4936202275,2130,2130,2130,2130,0
20241112,195000,4936202275,2130,2130,2130,2130,0
20241112,194900,4936202275,2130,2130,2130,2130,0
20241112,194800,4936202275,2130,2130,2130,2130,0
20241112,194700,4936202275,2130,2130,2130,2130,0
20241112,194600,4936202275,2130,2130,2130,2130,14294
20241112,194500,4936202275,2130,2130,2130,2130,0
20241112,194400,4936202275,2130,2130,2130,2130,0
20241112,194300,4936202275,2130,2130,2130,2130,0
20241112,194200,4936202275,2130,2130,2130,2130,0
20241112,194100,4936202275,2130,2130,2130,2130,0
20241112,194000,4936202275,2130,2130,2130,2130,0
20241112,193900,4936202275,2130,2130,2130,2130,0
20241112,193800,4936202275,2130,2130,2130,2130,0
20241112,193700,4936202275,2130,2130,2130,2130,0
20241112,193600,4936202275,2130,2130,2130,2130,0
20241112,193500,4936202275,2130,2130,2130,2130,0
20241112,193400,4936202275,2130,2130,2130,2130,0
20241112,193300,4936202275,2130,2130,2130,2130,0
20241112,193200,4936202275,2130,2130,2130,2130,0
20241112,193100,4936202275,2130,2130,2130,2130,0
20241112,193000,4936202275,2130,2130,2130,2130,0
20241112,192900,4936202275,2130,2130,2130,2130,0
20241112,192800,4936202275,2130,2130,2130,2130,0
20241112,192700,4936202275,2130,2130,2130,2130,0
20241112,192600,4936202275,2130,2130,2130,2130,0
20241112,192500,4936202275,2130,2130,2130,2130,0
20241112,192400,4936202275,2130,2130,2130,2130,0
20241112,192300,4936202275,2130,2130,2130,2130,0
20241112,192200,4936202275,2130,2130,2130,2130,0
20241112,192100,4936202275,2130,2130,2130,2130,0
20241112,192000,4936202275,2130,2130,2130,2130,0
20241112,191900,4936202275,2130,2130,2130,2130,0
20241112,191800,4936202275,2130,2130,2130,2130,0
20241112,191700,4936202275,2130,2130,2130,2130,0
20241112,191600,4936202275,2130,2130,2130,2130,14294
20241112,191500,4936202275,2130,2130,2130,2130,0
20241112,191400,4936202275,2130,2130,2130,2130,0
20241112,191300,4936202275,2130,2130,2130,2130,0
20241112,191200,4936202275,2130,2130,2130,2130,0
20241112,191100,4936202275,2130,2130,2130,2130,0
20241112,191000,4936202275,2130,2130,2130,2130,0
20241112,190900,4936202275,2130,2130,2130,2130,0
20241112,190800,4936202275,2130,2130,2130,2130,0
20241112,190700,4936202275,2130,2130,2130,2130,0
20241112,190600,4936202275,2130,2130,2130,2130,0
20241112,190500,4936202275,2130,2130,2130,2130,0
20241112,190400,4936202275,2130,2130,2130,2130,0
20241112,190300,4936202275,2130,2130,2130,2130,0
20241112,190200,4936202275,2130,2130,2130,2130,0
20241112,190100,4936202275,2130,2130,2130,2130,0
20241112,190000,4936202275,2130,2130,2130,2130,0
20241112,185900,4936202275,2130,2130,2130,2130,0
20241112,185800,4936202275,2130,2130,2130,2130,0
20241112,185700,4936202275,2130,2130,2130,2130,0
20241112,185600,4936202275,2130,2130,2130,2130,0
20241112,185500,4936202275,2130,2130,2130,2130,0
20241112,185400,4936202275,2130,2130,2130,2130,0
20241112,185300,4936202275,2130,2130,2130,2130,0
20241112,185200,4936202275,2130,2130,2130,2130,0
20241112,185100,4936202275,2130,2130,2130,2130,0
20241112,185000,4936202275,2130,2130,2130,2130,0
20241112,184900,4936202275,2130,2130,2130,2130,0
20241112,184800,4936202275,2130,2130,2130,2130,0
20241112,184700,4936202275,2130,2130,2130,2130,0
20241112,184600,4936202275,2130,2130,2130,2130,14294
20241112,184500,4936202275,2130,2130,2130,2130,0
20241112,184400,4936202275,2130,2130,2130,2130,0
20241112,184300,4936202275,2130,2130,2130,2130,0
20241112,184200,4936202275,2130,2130,2130,2130,0
20241112,184100,4936202275,2130,2130,2130,2130,0
20241112,184000,4936202275,2130,2130,2130,2130,0
20241112,183900,4936202275,2130,2130,2130,2130,0
20241112,183800,4936202275,2130,2130,2130,2130,0
20241112,183700,4936202275,2130,2130,2130,2130,0
20241112,183600,4936202275,2130,2130,2130,2130,0
20241112,183500,4936202275,2130,2130,2130,2130,0
20241112,183400,4936202275,2130,2130,2130,2130,0
20241112,183300,4936202275,2130,2130,2130,2130,0
20241112,183200,4936202275,2130,2130,2130,2130,0
20241112,183100,4936202275,2130,2130,2130,2130,0
20241112,183000,4936202275,2130,2130,2130,2130,0
20241112,182900,4936202275,2130,2130,2130,2130,0
20241112,182800,4936202275,2130,2130,2130,2130,0
20241112,182700,4936202275,2130,2130,2130,2130,0
20241112,182600,4936202275,2130,2130,2130,2130,0
20241112,182500,4936202275,2130,2130,2130,2130,0
20241112,182400,4936202275,2130,2130,2130,2130,0
20241112,182300,4936202275,2130,2130,2130,2130,0
20241112,182200,4936202275,2130,2130,2130,2130,0
20241112,182100,4936202275,2130,2130,2130,2130,0
20241112,182000,4936202275,2130,2130,2130,2130,0
20241112,181900,4936202275,2130,2130,2130,2130,0
20241112,181800,4936202275,2130,2130,2130,2130,0
20241112,181700,4936202275,2130,2130,2130,2130,0
20241112,181600,4936202275,2130,2130,2130,2130,14294
20241112,181500,4936202275,2130,2130,2130,2130,0
20241112,181400,4936202275,2130,2130,2130,2130,0
20241112,181300,4936202275,2130,2130,2130,2130,0
20241112,181200,4936202275,2130,2130,2130,2130,0
20241112,181100,4936202275,2130,2130,2130,2130,0
20241112,181000,4936202275,2130,2130,2130,2130,0
20241112,180900,4936202275,2130,2130,2130,2130,0
20241112,180800,4936202275,2130,2130,2130,2130,0
20241112,180700,4936202275,2130,2130,2130,2130,0
20241112,180600,4936202275,2130,2130,2130,2130,0
20241112,180500,4936202275,2130,2130,2130,2130,0
20241112,180400,4936202275,2130,2130,2130,2130,0
20241112,180300,4936202275,2130,2130,2130,2130,0
20241112,180200,4936202275,2130,2130,2130,2130,0
20241112,180100,4936202275,2130,2130,2130,2130,0
20241112,180000,4936202275,2130,2130,2130,2130,0
20241112,175900,4936202275,2130,2130,2130,2130,0
20241112,175800,4936202275,2130,2130,2130,2130,0
20241112,175700,4936202275,2130,2130,2130,2130,0
20241112,175600,4936202275,2130,2130,2130,2130,0
20241112,175500,4936202275,2130,2130,2130,2130,0
20241112,175400,4936202275,2130,2130,2130,2130,0
20241112,175300,4936202275,2130,2130,2130,2130,0
20241112,175200,4936202275,2130,2130,2130,2130,0
20241112,175100,4936202275,2130,2130,2130,2130,0
20241112,175000,4936202275,2130,2130,2130,2130,0
20241112,174900,4936202275,2130,2130,2130,2130,0
20241112,174800,4936202275,2130,2130,2130,2130,0
20241112,174700,4936202275,2130,2130,2130,2130,0
20241112,174600,4936202275,2130,2130,2130,2130,14294
20241112,174500,4936202275,2130,2130,2130,2130,0
20241112,174400,4936202275,2130,2130,2130,2130,0
20241112,174300,4936202275,2130,2130,2130,2130,0
20241112,174200,4936202275,2130,2130,2130,2130,0
20241112,174100,4936202275,2130,2130,2130,2130,0
20241112,174000,4936202275,2130,2130,2130,2130,0
20241112,173900,4936202275,2130,2130,2130,2130,0
20241112,173800,4936202275,2130,2130,2130,2130,0
20241112,173700,4936202275,2130,2130,2130,2130,0
20241112,173600,4936202275,2130,2130,2130,2130,0
20241112,173500,4936202275,2130,2130,2130,2130,0
20241112,173400,4936202275,2130,2130,2130,2130,0
20241112,173300,4936202275,2130,2130,2130,2130,0
20241112,173200,4936202275,2130,2130,2130,2130,0
20241112,173100,4936202275,2130,2130,2130,2130,0
20241112,173000,4936202275,2130,2130,2130,2130,0
20241112,172900,4936202275,2130,2130,2130,2130,0
20241112,172800,4936202275,2130,2130,2130,2130,0
20241112,172700,4936202275,2130,2130,2130,2130,0
20241112,172600,4936202275,2130,2130,2130,2130,0
20241112,172500,4936202275,2130,2130,2130,2130,0
20241112,172400,4936202275,2130,2130,2130,2130,0
20241112,172300,4936202275,2130,2130,2130,2130,0
20241112,172200,4936202275,2130,2130,2130,2130,0
20241112,172100,4936202275,2130,2130,2130,2130,0
20241112,172000,4936202275,2130,2130,2130,2130,0
20241112,171900,4936202275,2130,2130,2130,2130,0
20241112,171800,4936202275,2130,2130,2130,2130,0
20241112,171700,4936202275,2130,2130,2130,2130,0
20241112,171600,4936202275,2130,2130,2130,2130,14294
20241112,171500,4936202275,2130,2130,2130,2130,0
20241112,171400,4936202275,2130,2130,2130,2130,0
20241112,171300,4936202275,2130,2130,2130,2130,0
20241112,171200,4936202275,2130,2130,2130,2130,0
20241112,171100,4936202275,2130,2130,2130,2130,0
20241112,171000,4936202275,2130,2130,2130,2130,0
20241112,170900,4936202275,2130,2130,2130,2130,0
20241112,170800,4936202275,2130,2130,2130,2130,0
20241112,170700,4936202275,2130,2130,2130,2130,0
20241112,170600,4936202275,2130,2130,2130,2130,0
20241112,170500,4936202275,2130,2130,2130,2130,0
20241112,170400,4936202275,2130,2130,2130,2130,0
20241112,170300,4936202275,2130,2130,2130,2130,0
20241112,170200,4936202275,2130,2130,2130,2130,0
20241112,170100,4936202275,2130,2130,2130,2130,0
20241112,170000,4936202275,2130,2130,2130,2130,0
20241112,165900,4936202275,2130,2130,2130,2130,0
20241112,165800,4936202275,2130,2130,2130,2130,0
20241112,165700,4936202275,2130,2130,2130,2130,0
20241112,165600,4936202275,2130,2130,2130,2130,0
20241112,165500,4936202275,2130,2130,2130,2130,0
20241112,165400,4936202275,2130,2130,2130,2130,0
20241112,165300,4936202275,2130,2130,2130,2130,0
20241112,165200,4936202275,2130,2130,2130,2130,0
20241112,165100,4936202275,2130,2130,2130,2130,0
20241112,165000,4936202275,2130,2130,2130,2130,0
20241112,164900,4936202275,2130,2130,2130,2130,0
20241112,164800,4936202275,2130,2130,2130,2130,0
20241112,164700,4936202275,2130,2130,2130,2130,0
20241112,164600,4936202275,2130,2130,2130,2130,14294
20241112,164500,4936202275,2130,2130,2130,2130,0
20241112,164400,4936202275,2130,2130,2130,2130,0
20241112,164300,4936202275,2130,2130,2130,2130,0
20241112,164200,4936202275,2130,2130,2130,2130,0
20241112,164100,4936202275,2130,2130,2130,2130,0
20241112,164000,4936202275,2130,2130,2130,2130,0
20241112,163900,4936202275,2130,2130,2130,2130,0
20241112,163800,4936202275,2130,2130,2130,2130,0
20241112,163700,4936202275,2130,2130,2130,2130,0
20241112,163600,4936202275,2130,2130,2130,2130,0
20241112,163500,4936202275,2130,2130,2130,2130,0
20241112,163400,4936202275,2130,2130,2130,2130,0
20241112,163300,4936202275,2130,2130,2130,2130,0
20241112,163200,4936202275,2130,2130,2130,2130,0
20241112,163100,4936202275,2130,2130,2130,2130,0
20241112,163000,4936202275,2130,2130,2130,2130,0
20241112,162900,4936202275,2130,2130,2130,2130,0
20241112,162800,4936202275,2130,2130,2130,2130,0
20241112,162700,4936202275,2130,2130,2130,2130,0
20241112,162600,4936202275,2130,2130,2130,2130,0
20241112,162500,4936202275,2130,2130,2130,2130,0
20241112,162400,4936202275,2130,2130,2130,2130,0
20241112,162300,4936202275,2130,2130,2130,2130,0
20241112,162200,4936202275,2130,2130,2130,2130,0
20241112,162100,4936202275,2130,2130,2130,2130,0
20241112,162000,4936202275,2130,2130,2130,2130,0
20241112,161900,4936202275,2130,2130,2130,2130,0
20241112,161800,4936202275,2130,2130,2130,2130,0
20241112,161700,4936202275,2130,2130,2130,2130,0
20241112,161600,4936202275,2130,2130,2130,2130,14294
20241112,161500,4936202275,2130,2130,2130,2130,0
20241112,161400,4936202275,2130,2130,2130,2130,0
20241112,161300,4936202275,2130,2130,2130,2130,0
20241112,161200,4936202275,2130,2130,2130,2130,0
20241112,161100,4936202275,2130,2130,2130,2130,0
20241112,161000,4936202275,2130,2130,2130,2130,0
20241112,160900,4936202275,2130,2130,2130,2130,0
20241112,160800,4936202275,2130,2130,2130,2130,0
20241112,160700,4936202275,2130,2130,2130,2130,0
20241112,160600,4936202275,2130,2130,2130,2130,0
20241112,160500,4936202275,2130,2130,2130,2130,0
20241112,160400,4936202275,2130,2130,2130,2130,0
20241112,160300,4936202275,2130,2130,2130,2130,0
20241112,160200,4936202275,2130,2130,2130,2130,0
20241112,160100,4936202275,2130,2130,2130,2130,0
20241112,160000,4936202275,2130,2130,2130,2130,0
20241112,155900,4936202275,2130,2130,2130,2130,0
20241112,155800,4936202275,2130,2130,2130,2130,0
20241112,155700,4936202275,2130,2130,2130,2130,0
20241112,155600,4936202275,2130,2130,2130,2130,0
20241112,155500,4936202275,2130,2130,2130,2130,0
20241112,155400,4936202275,2130,2130,2130,2130,0
20241112,155300,4936202275,2130,2130,2130,2130,0
20241112,155200,4936202275,2130,2130,2130,2130,0
20241112,155100,4936202275,2130,2130,2130,2130,0
20241112,155000,4936202275,2130,2130,2130,2130,0
20241112,154900,4936202275,2130,2130,2130,2130,0
20241112,154800,4936202275,2130,2130,2130,2130,0
20241112,154700,4936202275,2130,2130,2130,2130,0
20241112,154600,4936202275,2130,2130,2130,2130,14294
20241112,154500,4936202275,2130,2130,2130,2130,0
20241112,154400,4936202275,2130,2130,2130,2130,0
20241112,154300,4936202275,2130,2130,2130,2130,0
20241112,154200,4936202275,2130,2130,2130,2130,0
20241112,154100,4936202275,2130,2130,2130,2130,0
20241112,154000,4936202275,2130,2130,2130,2130,0
20241112,153900,4936202275,2130,2130,2130,2130,0
20241112,153800,4936202275,2130,2130,2130,2130,0
20241112,153700,4936202275,2130,2130,2130,2130,0
20241112,153600,4936202275,2130,2130,2130,2130,0
20241112,153500,4936202275,2130,2130,2130,2130,0
20241112,153400,4936202275,2130,2130,2130,2130,0
20241112,153300,4936202275,2130,2130,2130,2130,0
20241112,153200,4936202275,2130,2130,2130,2130,14294
20241112,153100,4905756055,2050,2050,2050,2050,0
20241112,153000,4905756055,2050,2050,2050,2050,0
20241112,152900,4905756055,2050,2050,2050,2050,0
20241112,152800,4905756055,2050,2050,2050,2050,0
20241112,152700,4905756055,2050,2050,2050,2050,0
20241112,152600,4905756055,2050,2050,2050,2050,0
20241112,152500,4905756055,2050,2050,2050,2050,0
20241112,152400,4905756055,2050,2050,2050,2050,0
20241112,152300,4905756055,2050,2050,2050,2050,0
20241112,152200,4905756055,2050,2050,2050,2050,0
20241112,152100,4905756055,2050,2050,2050,2050,0
20241112,152000,4905756055,2050,2050,2050,2050,0
20241112,151900,4905756055,2050,2045,2050,2030,5207
20241112,151800,4895085390,2050,2040,2050,2040,1952
20241112,151700,4891096310,2035,2035,2040,2035,67
20241112,151600,4890959885,2035,2030,2040,2025,1005
20241112,151500,4888915945,2030,2040,2040,2030,962
20241112,151400,4886962925,2040,2015,2040,2015,2132
20241112,151300,4882663945,2015,2005,2015,2005,1391
20241112,151200,4879862095,2000,2005,2005,2000,2151
20241112,151100,4875552390,2005,2010,2015,2000,1705
20241112,151000,4872130055,2005,2015,2015,2005,1688
20241112,150900,4868743850,2005,2015,2015,2005,2387
20241112,150800,4863944955,2015,2015,2015,2010,95
20241112,150700,4863753585,2015,2015,2015,2010,965
20241112,150600,4861813245,2010,2015,2015,2010,1696
20241112,150500,4858400730,2015,2010,2015,2010,325
20241112,150400,4857747470,2015,2005,2015,2005,4832
20241112,150300,4848041720,2005,1999,2005,1999,67
20241112,150200,4847907570,1998,1998,1998,1995,1353
20241112,150100,4845204282,1998,1995,1998,1995,1236
20241112,150000,4842738450,1999,1998,1999,1994,95
20241112,145900,4842548556,1998,1994,1998,1992,4140
20241112,145800,4834300040,1993,1998,1999,1993,2442
20241112,145700,4829428514,1998,1998,1998,1994,1154
20241112,145600,4827126681,1998,2000,2000,1995,1615
20241112,145500,4823903832,2005,2005,2005,1993,5333
20241112,145400,4813265576,1995,2005,2005,1995,249
20241112,145300,4812767071,2005,1995,2010,1992,8935
20241112,145200,4794944918,1995,2005,2010,1995,10849
20241112,145100,4773241230,2010,2010,2015,2005,727
20241112,145000,4771777925,2010,2015,2015,2005,8147
20241112,144900,4755400750,2020,2020,2020,2015,4663
20241112,144800,4745987790,2020,2035,2035,2020,10364
20241112,144700,4725000490,2035,2035,2035,2030,793
20241112,144600,4723386855,2035,2035,2035,2035,1141
20241112,144500,4721064920,2035,2040,2040,2035,320
20241112,144400,4720413265,2040,2045,2050,2040,1826
20241112,144300,4716685860,2050,2050,2050,2040,287
20241112,144200,4716099505,2040,2045,2045,2040,1028
20241112,144100,4713997275,2035,2045,2045,2035,199
20241112,144000,4713592260,2035,2045,2045,2035,98
20241112,143900,4713392050,2040,2045,2045,2035,1246
20241112,143800,4710848630,2045,2035,2045,2035,22
20241112,143700,4710803750,2045,2040,2050,2030,2934
20241112,143600,4704834485,2035,2045,2045,2035,2936
20241112,143500,4698846825,2050,2050,2050,2050,1454
20241112,143400,4695866125,2050,2050,2050,2050,1487
20241112,143300,4692817775,2050,2050,2050,2050,3
20241112,143200,4692811625,2050,2045,2055,2045,561
20241112,143100,4691659485,2030,2035,2035,2030,2519
20241112,143000,4686544500,2035,2040,2040,2035,1522
20241112,142900,4683444485,2040,2065,2065,2040,8086
20241112,142800,4666871815,2065,2075,2075,2065,1181
20241112,142700,4664425700,2075,2075,2075,2075,2217
20241112,142600,4659825425,2070,2070,2070,2070,314
20241112,142500,4659175445,2070,2075,2075,2070,2193
20241112,142400,4654630580,2075,2085,2090,2075,1024
20241112,142300,4652495545,2085,2090,2090,2085,245
20241112,142200,4651984620,2085,2085,2085,2085,805
20241112,142100,4650306195,2085,2085,2085,2085,50
20241112,142000,4650201945,2075,2075,2075,2065,819
20241112,141900,4648504180,2075,2070,2075,2065,1490
20241112,141800,4645419210,2075,2075,2075,2075,500
20241112,141700,4644381710,2085,2080,2085,2080,340
20241112,141600,4643674310,2080,2090,2090,2080,6491
20241112,141500,4630149540,2095,2090,2095,2090,1155
20241112,141400,4627734665,2090,2085,2090,2085,1469
20241112,141300,4624671550,2085,2075,2085,2070,1729
20241112,141200,4621080825,2070,2070,2070,2070,657
20241112,141100,4619720835,2060,2065,2065,2060,4913
20241112,141000,4609587685,2065,2065,2065,2065,420
20241112,140900,4608720385,2065,2060,2065,2060,2234
20241112,140800,4604118300,2065,2065,2065,2060,361
20241112,140700,4603372985,2065,2070,2070,2065,3326
20241112,140600,4596502795,2075,2075,2075,2075,0
20241112,140500,4596502795,2075,2075,2075,2075,1
20241112,140400,4596500720,2075,2075,2075,2060,10
20241112,140300,4596479995,2060,2075,2075,2060,114
20241112,140200,4596243830,2060,2070,2075,2060,1837
20241112,140100,4592442875,2060,2065,2065,2055,2891
20241112,140000,4586486220,2060,2070,2070,2060,136
20241112,135900,4586205590,2065,2065,2065,2065,686
20241112,135800,4584789000,2065,2065,2065,2065,392
20241112,135700,4583979520,2065,2060,2065,2055,1061
20241112,135600,4581793620,2070,2065,2070,2060,2775
20241112,135500,4576068730,2065,2065,2070,2065,157
20241112,135400,4575744275,2060,2070,2070,2060,1928
20241112,135300,4571767810,2070,2070,2070,2065,579
20241112,135200,4570571410,2065,2065,2070,2060,341
20241112,135100,4569868010,2065,2060,2065,2060,3846
20241112,135000,4561944735,2060,2060,2065,2060,1023
20241112,134900,4559834640,2060,2055,2060,2050,1912
20241112,134800,4555908680,2050,2050,2050,2050,100
20241112,134700,4555703680,2045,2050,2050,2045,4719
20241112,134600,4546051825,2045,2055,2055,2045,1894
20241112,134500,4542169405,2055,2055,2065,2045,4044
20241112,134400,4533861855,2045,2050,2050,2040,1186
20241112,134300,4531439660,2050,2060,2060,2040,2076
20241112,134200,4527198910,2065,2055,2065,2045,1483
20241112,134100,4524162540,2055,2055,2070,2055,1128
20241112,134000,4521838185,2055,2070,2070,2055,852
20241112,133900,4520084160,2070,2060,2070,2050,61
20241112,133800,4519958510,2060,2055,2060,2055,20
20241112,133700,4519917380,2055,2055,2060,2055,1727
20241112,133600,4516363545,2055,2065,2065,2045,3753
20241112,133500,4508667845,2070,2085,2085,2070,2011
20241112,133400,4504486040,2090,2080,2090,2075,2347
20241112,133300,4499588265,2080,2060,2080,2060,5523
20241112,133200,4488164650,2060,2050,2060,2050,2825
20241112,133100,4482368400,2045,2045,2045,2040,1149
20241112,133000,4480023850,2045,2025,2050,2015,11825
20241112,132900,4456084385,2020,2070,2070,2020,12213
20241112,132800,4431069480,2070,2070,2070,2060,1179
20241112,132700,4428631970,2070,2040,2070,2040,11266
20241112,132600,4405536675,2040,2050,2050,2010,12878
20241112,132500,4379269270,2050,2040,2050,2040,3225
20241112,132400,4372670735,2040,2075,2075,2040,16344
20241112,132300,4339109635,2075,2095,2095,2070,9661
20241112,132200,4319004735,2095,2090,2095,2090,41
20241112,132100,4318918990,2090,2095,2095,2090,293
20241112,132000,4318306470,2085,2100,2100,2085,647
20241112,131900,4316953565,2100,2095,2100,2085,4890
20241112,131800,4306716945,2095,2085,2095,2085,794
20241112,131700,4305060655,2090,2095,2095,2080,3783
20241112,131600,4297177040,2095,2110,2110,2085,5726
20241112,131500,4285204625,2105,2110,2110,2085,4339
20241112,131400,4276117520,2110,2120,2120,2080,10200
20241112,131300,4254688930,2110,2120,2120,2110,5618
20241112,131200,4242787970,2120,2120,2125,2115,27
20241112,131100,4242730725,2115,2125,2130,2115,5787
20241112,131000,4230437475,2130,2135,2135,2125,3566
20241112,130900,4222840075,2140,2140,2140,2140,100
20241112,130800,4222626075,2140,2135,2140,2135,244
20241112,130700,4222104490,2135,2140,2140,2130,1672
20241112,130600,4218537240,2140,2140,2140,2140,50
20241112,130500,4218430240,2135,2140,2145,2130,2160
20241112,130400,4213822685,2140,2140,2140,2140,0
20241112,130300,4213822685,2140,2145,2145,2140,23
20241112,130200,4213773355,2145,2150,2150,2145,16
20241112,130100,4213738960,2145,2140,2145,2140,55
20241112,130000,4213621090,2140,2135,2150,2135,1242
20241112,125900,4210965570,2150,2145,2155,2130,1788
20241112,125800,4207148485,2140,2155,2160,2140,3008
20241112,125700,4200687760,2155,2165,2165,2155,121
20241112,125600,4200426950,2165,2160,2165,2155,135
20241112,125500,4200135865,2155,2160,2160,2155,550
20241112,125400,4198948065,2165,2165,2165,2165,171
20241112,125300,4198577850,2165,2165,2165,2165,159
20241112,125200,4198233615,2165,2160,2165,2160,508
20241112,125100,4197134610,2160,2165,2165,2155,1202
20241112,125000,4194538790,2160,2155,2160,2155,405
20241112,124900,4193665950,2155,2155,2165,2155,910
20241112,124800,4191703435,2155,2115,2155,2115,2536
20241112,124700,4186278395,2110,2155,2155,2110,16221
20241112,124600,4151704170,2155,2165,2165,2150,9431
20241112,124500,4131391655,2170,2165,2170,2160,2744
20241112,124400,4125460345,2165,2170,2180,2165,4876
20241112,124300,4114877515,2170,2180,2180,2170,4762
20241112,124200,4104541340,2180,2185,2185,2180,1290
20241112,124100,4101724255,2190,2190,2190,2190,406
20241112,124000,4100835115,2195,2190,2195,2190,17
20241112,123900,4100797805,2190,2185,2195,2180,1304
20241112,123800,4097945030,2180,2190,2190,2180,2766
20241112,123700,4091904730,2190,2190,2190,2190,0
20241112,123600,4091904730,2190,2190,2190,2185,74
20241112,123500,4091743030,2190,2190,2190,2190,1367
20241112,123400,4088749300,2190,2190,2190,2190,4
20241112,123300,4088740540,2175,2185,2185,2175,1752
20241112,123200,4084928430,2180,2190,2190,2175,1771
20241112,123100,4081072520,2175,2185,2185,2175,106
20241112,123000,4080841770,2195,2190,2195,2170,2316
20241112,122900,4075804925,2185,2180,2190,2175,1915
20241112,122800,4071639030,2175,2175,2175,2175,0
20241112,122700,4071639030,2175,2175,2175,2175,210
20241112,122600,4071182280,2175,2170,2175,2170,1751
20241112,122500,4067374925,2170,2185,2185,2170,1024
20241112,122400,4065151810,2190,2190,2190,2190,27
20241112,122300,4065092680,2190,2190,2190,2190,228
20241112,122200,4064593360,2190,2180,2190,2180,219
20241112,122100,4064114380,2175,2190,2190,2170,4855
20241112,122000,4053560425,2190,2210,2210,2190,2737
20241112,121900,4047546070,2210,2215,2215,2205,2683
20241112,121800,4041603705,2200,2195,2220,2195,1349
20241112,121700,4038617830,2195,2195,2195,2190,375
20241112,121600,4037795690,2195,2185,2195,2180,1424
20241112,121500,4034684475,2185,2175,2195,2170,2303
20241112,121400,4029671290,2175,2170,2175,2165,1364
20241112,121300,4026715835,2170,2170,2170,2170,1099
20241112,121200,4024331005,2170,2170,2170,2170,2147
20241112,121100,4019672015,2175,2175,2175,2165,1527
20241112,121000,4016359435,2175,2170,2175,2165,2228
20241112,120900,4011524840,2170,2170,2180,2165,329
20241112,120800,4010811780,2170,2170,2175,2160,5086
20241112,120700,3999804675,2170,2180,2180,2170,2517
20241112,120600,3994331815,2175,2170,2185,2170,2077
20241112,120500,3989816245,2185,2185,2185,2165,4680
20241112,120400,3979629065,2185,2200,2200,2185,3056
20241112,120300,3972922205,2200,2170,2205,2170,5438
20241112,120200,3961083130,2175,2185,2205,2170,2817
20241112,120100,3954938105,2180,2220,2220,2180,15523
20241112,120000,3920711370,2220,2210,2220,2210,5077
20241112,115900,3909488530,2210,2210,2210,2210,0
20241112,115800,3909488530,2210,2240,2240,2210,8019
20241112,115700,3891669065,2240,2250,2250,2240,5986
20241112,115600,3878215300,2250,2255,2260,2250,1734
20241112,115500,3874311210,2255,2250,2265,2245,1206
20241112,115400,3871595940,2250,2260,2265,2250,3214
20241112,115300,3864351235,2260,2260,2260,2260,244
20241112,115200,3863799795,2260,2260,2260,2260,20
20241112,115100,3863754595,2250,2250,2250,2250,1939
20241112,115000,3859391845,2250,2270,2270,2250,3830
20241112,114900,3850772805,2270,2250,2270,2250,2129
20241112,114800,3845960905,2255,2255,2255,2250,1009
20241112,114700,3843685855,2255,2265,2265,2250,1462
20241112,114600,3840386050,2265,2260,2265,2255,3059
20241112,114500,3833474465,2260,2250,2260,2250,1345
20241112,114400,3830438920,2260,2260,2260,2250,2431
20241112,114300,3824967735,2260,2270,2270,2245,14616
20241112,114200,3791959765,2275,2295,2295,2270,16348
20241112,114100,3754626605,2295,2305,2305,2295,9004
20241112,114000,3733917205,2310,2310,2310,2310,14
20241112,113900,3733884865,2305,2305,2305,2305,409
20241112,113800,3732942120,2310,2305,2310,2300,1670
20241112,113700,3729101015,2305,2305,2305,2300,2693
20241112,113600,3722907070,2305,2310,2315,2305,3129
20241112,113500,3715684060,2310,2310,2315,2305,2196
20241112,113400,3710611890,2310,2315,2315,2310,150
20241112,113300,3710265065,2325,2325,2325,2310,1182
20241112,113200,3707520935,2310,2315,2325,2310,450
20241112,113100,3706480080,2315,2310,2325,2300,12371
20241112,113000,3677967575,2310,2325,2325,2310,2069
20241112,112900,3673184585,2325,2320,2325,2310,2609
20241112,112800,3667140850,2325,2325,2325,2320,2743
20241112,112700,3660767375,2325,2325,2325,2325,1233
20241112,112600,3657900650,2325,2335,2340,2325,1299
20241112,112500,3654870550,2330,2325,2345,2325,1448
20241112,112400,3651483455,2345,2340,2345,2325,6985
20241112,112300,3635163270,2340,2345,2350,2340,1056
20241112,112200,3632687720,2350,2355,2355,2350,15
20241112,112100,3632652400,2355,2355,2355,2355,1
20241112,112000,3632650045,2345,2350,2350,2345,87
20241112,111900,3632445985,2350,2355,2355,2350,118
20241112,111800,3632168680,2345,2345,2345,2345,207
20241112,111700,3631683265,2345,2350,2350,2345,1509
20241112,111600,3628144315,2350,2350,2350,2350,157
20241112,111500,3627775365,2355,2355,2355,2355,3
20241112,111400,3627768300,2350,2355,2355,2350,64
20241112,111300,3627617585,2360,2360,2360,2360,0
20241112,111200,3627617585,2360,2350,2360,2345,2269
20241112,111100,3622289215,2360,2350,2360,2350,1667
20241112,111000,3618366805,2350,2345,2350,2340,3654
20241112,110900,3609805580,2345,2350,2350,2340,478
20241112,110800,3608682975,2350,2360,2360,2350,2885
20241112,110700,3601879745,2360,2350,2360,2350,50
20241112,110600,3601761755,2360,2350,2360,2350,688
20241112,110500,3600142955,2350,2345,2360,2340,1341
20241112,110400,3596995490,2345,2350,2350,2340,3894
20241112,110300,3587864475,2345,2355,2355,2345,8595
20241112,110200,3567669855,2355,2360,2360,2355,4080
20241112,110100,3558053235,2360,2370,2370,2360,603
20241112,110000,3556628140,2370,2370,2370,2365,1570
20241112,105900,3552912940,2370,2370,2370,2365,193
20241112,105800,3552456135,2365,2365,2370,2365,406
20241112,105700,3551495850,2365,2365,2365,2365,100
20241112,105600,3551259350,2375,2375,2375,2360,717
20241112,105500,3549567035,2355,2385,2385,2355,9852
20241112,105400,3526266310,2390,2385,2390,2385,1563
20241112,105300,3522538130,2385,2395,2395,2385,867
20241112,105200,3520461675,2395,2380,2400,2380,2264
20241112,105100,3515054545,2380,2380,2380,2375,113
20241112,105000,3514785680,2375,2375,2375,2370,1985
20241112,104900,3510076535,2390,2385,2395,2385,2105
20241112,104800,3505049380,2370,2380,2380,2370,243
20241112,104700,3504472760,2370,2380,2380,2370,1180
20241112,104600,3501672160,2380,2370,2385,2370,65
20241112,104500,3501518070,2380,2380,2390,2380,1585
20241112,104400,3497733970,2385,2385,2385,2370,5677
20241112,104300,3484224715,2385,2385,2385,2385,13
20241112,104200,3484193710,2365,2370,2370,2365,2457
20241112,104100,3478377775,2365,2355,2370,2355,677
20241112,104000,3476776980,2360,2370,2370,2360,1720
20241112,103900,3472717580,2360,2370,2370,2360,3753
20241112,103800,3463854175,2370,2380,2380,2370,2334
20241112,103700,3458321785,2370,2365,2370,2365,125
20241112,103600,3458026155,2365,2370,2370,2365,1476
20241112,103500,3454535410,2370,2380,2385,2365,13439
20241112,103400,3422689305,2385,2380,2390,2375,3775
20241112,103300,3413715980,2380,2395,2395,2380,2157
20241112,103200,3408577080,2385,2390,2390,2385,494
20241112,103100,3407397240,2390,2395,2395,2390,1506
20241112,103000,3403797565,2395,2385,2395,2385,437
20241112,102900,3402753155,2385,2390,2395,2380,1642
20241112,102800,3398835140,2405,2395,2420,2380,2101
20241112,102700,3393789610,2400,2405,2405,2395,203
20241112,102600,3393302415,2400,2390,2400,2390,3220
20241112,102500,3385576485,2390,2390,2390,2375,27
20241112,102400,3385512240,2375,2385,2390,2375,2100
20241112,102300,3380524480,2390,2375,2400,2375,6761
20241112,102200,3364433450,2375,2380,2380,2375,207
20241112,102100,3363941400,2375,2380,2380,2370,1363
20241112,102000,3360709280,2380,2375,2380,2375,54
20241112,101900,3360581025,2375,2385,2395,2375,857
20241112,101800,3358544330,2385,2400,2400,2385,426
20241112,101700,3357527050,2400,2380,2400,2370,319
20241112,101600,3356764545,2370,2360,2375,2360,1593
20241112,101500,3352989960,2375,2395,2395,2360,3033
20241112,101400,3345803275,2395,2380,2395,2375,2857
20241112,101300,3339014240,2375,2380,2385,2375,1410
20241112,101200,3335664550,2375,2385,2385,2370,1825
20241112,101100,3331326285,2390,2395,2395,2385,2879
20241112,101000,3324456785,2395,2400,2400,2395,1349
20241112,100900,3321224690,2395,2385,2395,2385,287
20241112,100800,3320539065,2385,2410,2415,2385,6955
20241112,100700,3303932305,2415,2430,2430,2405,14436
20241112,100600,3268895020,2430,2430,2435,2430,2375
20241112,100500,3263113735,2435,2430,2435,2430,1836
20241112,100400,3258645735,2430,2430,2440,2430,7067
20241112,100300,3241438440,2430,2425,2435,2415,29936
20241112,100200,3168797315,2435,2435,2450,2415,14525
20241112,100100,3133408735,2440,2395,2440,2390,12732
20241112,100000,3102674515,2400,2400,2400,2390,473
20241112,095900,3101539815,2400,2390,2405,2385,3457
20241112,095800,3093253130,2385,2405,2415,2385,8726
20241112,095700,3072253555,2405,2370,2405,2370,16585
20241112,095600,3032830040,2370,2370,2370,2365,898
20241112,095500,3030704540,2370,2365,2370,2365,3352
20241112,095400,3022764220,2360,2365,2370,2360,1448
20241112,095300,3019335430,2360,2350,2360,2350,118
20241112,095200,3019057900,2345,2345,2350,2345,2295
20241112,095100,3013673685,2345,2360,2360,2345,4015
20241112,095000,3004231395,2365,2360,2365,2355,1276
20241112,094900,3001219560,2360,2350,2360,2345,3188
20241112,094800,2993723965,2345,2350,2350,2340,7297
20241112,094700,2976621105,2350,2360,2360,2350,2594
20241112,094600,2970517645,2360,2360,2360,2355,1404
20241112,094500,2967206250,2355,2365,2365,2355,440
20241112,094400,2966169980,2365,2360,2365,2355,5225
20241112,094300,2953846845,2360,2365,2370,2355,817
20241112,094200,2951916685,2370,2365,2370,2355,6846
20241112,094100,2935754790,2370,2370,2375,2360,3590
20241112,094000,2927244265,2375,2380,2395,2370,3434
20241112,093900,2919045955,2380,2355,2380,2345,19136
20241112,093800,2873972875,2370,2370,2370,2355,8515
20241112,093700,2853839615,2385,2410,2410,2370,11714
20241112,093600,2825877465,2415,2365,2415,2365,13921
20241112,093500,2792656175,2370,2370,2370,2345,14240
20241112,093400,2759044085,2375,2355,2375,2305,65150
20241112,093300,2607407335,2365,2440,2445,2350,38005
20241112,093200,2516040235,2445,2450,2465,2440,17314
20241112,093100,2473681265,2440,2455,2470,2435,14793
20241112,093000,2437454660,2465,2490,2500,2445,16707
20241112,092900,2396088705,2495,2515,2515,2485,28751
20241112,092800,2324331690,2510,2500,2515,2475,33517
20241112,092700,2240744035,2490,2505,2560,2480,69105
20241112,092600,2066741165,2505,2345,2505,2340,54279
20241112,092500,1934504940,2345,2350,2350,2345,664
20241112,092400,1932947665,2375,2330,2390,2320,7850
20241112,092300,1914410505,2320,2315,2365,2310,8325
20241112,092200,1894968160,2325,2305,2325,2305,3473
20241112,092100,1886928210,2300,2305,2315,2300,7211
20241112,092000,1870320420,2315,2315,2315,2300,5614
20241112,091900,1857382270,2315,2325,2325,2305,5958
20241112,091800,1843592135,2315,2360,2380,2310,18869
20241112,091700,1799263595,2365,2345,2390,2320,18015
20241112,091600,1756898645,2320,2290,2345,2275,23191
20241112,091500,1703496360,2290,2390,2390,2275,64185
20241112,091400,1553957695,2390,2420,2445,2390,30840
20241112,091300,1479520555,2415,2415,2430,2410,10669
20241112,091200,1453681200,2415,2450,2455,2415,35896
20241112,091100,1366162060,2450,2465,2470,2450,15949
20241112,091000,1327023140,2465,2470,2480,2455,29619
20241112,090900,1253938840,2480,2440,2485,2440,26389
20241112,090800,1189072350,2460,2435,2460,2410,29537
20241112,090700,1117310735,2435,2405,2440,2395,48856
20241112,090600,999393780,2425,2510,2510,2400,117222
20241112,090500,713126250,2510,2425,2565,2410,120260
20241112,090400,413367655,2425,2450,2465,2425,19118
20241112,090300,366548800,2365,2365,2365,2365,0
20241112,090200,366548800,2365,2625,2625,2365,87456
20241112,090100,141748265,2630,2630,2630,2630,0
20241112,090000,141748265,2630,2400,2630,2395,57160