stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,211800,49493939410,6140,6140,6140,6140,239758
20241108,211700,49493939410,6140,6140,6140,6140,0
20241108,211600,49493939410,6140,6140,6140,6140,0
20241108,211500,49493939410,6140,6140,6140,6140,0
20241108,211400,49493939410,6140,6140,6140,6140,0
20241108,211300,49493939410,6140,6140,6140,6140,0
20241108,211200,49493939410,6140,6140,6140,6140,0
20241108,211100,49493939410,6140,6140,6140,6140,0
20241108,211000,49493939410,6140,6140,6140,6140,0
20241108,210900,49493939410,6140,6140,6140,6140,0
20241108,210800,49493939410,6140,6140,6140,6140,0
20241108,210700,49493939410,6140,6140,6140,6140,0
20241108,210600,49493939410,6140,6140,6140,6140,0
20241108,210500,49493939410,6140,6140,6140,6140,0
20241108,210400,49493939410,6140,6140,6140,6140,0
20241108,210300,49493939410,6140,6140,6140,6140,0
20241108,210200,49493939410,6140,6140,6140,6140,0
20241108,210100,49493939410,6140,6140,6140,6140,0
20241108,210000,49493939410,6140,6140,6140,6140,0
20241108,205900,49493939410,6140,6140,6140,6140,0
20241108,205800,49493939410,6140,6140,6140,6140,0
20241108,205700,49493939410,6140,6140,6140,6140,0
20241108,205600,49493939410,6140,6140,6140,6140,0
20241108,205500,49493939410,6140,6140,6140,6140,0
20241108,205400,49493939410,6140,6140,6140,6140,0
20241108,205300,49493939410,6140,6140,6140,6140,0
20241108,205200,49493939410,6140,6140,6140,6140,0
20241108,205100,49493939410,6140,6140,6140,6140,0
20241108,205000,49493939410,6140,6140,6140,6140,0
20241108,204900,49493939410,6140,6140,6140,6140,0
20241108,204800,49493939410,6140,6140,6140,6140,239758
20241108,204700,49493939410,6140,6140,6140,6140,0
20241108,204600,49493939410,6140,6140,6140,6140,0
20241108,204500,49493939410,6140,6140,6140,6140,0
20241108,204400,49493939410,6140,6140,6140,6140,0
20241108,204300,49493939410,6140,6140,6140,6140,0
20241108,204200,49493939410,6140,6140,6140,6140,0
20241108,204100,49493939410,6140,6140,6140,6140,0
20241108,204000,49493939410,6140,6140,6140,6140,0
20241108,203900,49493939410,6140,6140,6140,6140,0
20241108,203800,49493939410,6140,6140,6140,6140,0
20241108,203700,49493939410,6140,6140,6140,6140,0
20241108,203600,49493939410,6140,6140,6140,6140,0
20241108,203500,49493939410,6140,6140,6140,6140,0
20241108,203400,49493939410,6140,6140,6140,6140,0
20241108,203300,49493939410,6140,6140,6140,6140,0
20241108,203200,49493939410,6140,6140,6140,6140,0
20241108,203100,49493939410,6140,6140,6140,6140,0
20241108,203000,49493939410,6140,6140,6140,6140,0
20241108,202900,49493939410,6140,6140,6140,6140,0
20241108,202800,49493939410,6140,6140,6140,6140,0
20241108,202700,49493939410,6140,6140,6140,6140,0
20241108,202600,49493939410,6140,6140,6140,6140,0
20241108,202500,49493939410,6140,6140,6140,6140,0
20241108,202400,49493939410,6140,6140,6140,6140,0
20241108,202300,49493939410,6140,6140,6140,6140,0
20241108,202200,49493939410,6140,6140,6140,6140,0
20241108,202100,49493939410,6140,6140,6140,6140,0
20241108,202000,49493939410,6140,6140,6140,6140,0
20241108,201900,49493939410,6140,6140,6140,6140,0
20241108,201800,49493939410,6140,6140,6140,6140,239758
20241108,201700,49493939410,6140,6140,6140,6140,0
20241108,201600,49493939410,6140,6140,6140,6140,0
20241108,201500,49493939410,6140,6140,6140,6140,0
20241108,201400,49493939410,6140,6140,6140,6140,0
20241108,201300,49493939410,6140,6140,6140,6140,0
20241108,201200,49493939410,6140,6140,6140,6140,0
20241108,201100,49493939410,6140,6140,6140,6140,0
20241108,201000,49493939410,6140,6140,6140,6140,0
20241108,200900,49493939410,6140,6140,6140,6140,0
20241108,200800,49493939410,6140,6140,6140,6140,0
20241108,200700,49493939410,6140,6140,6140,6140,0
20241108,200600,49493939410,6140,6140,6140,6140,0
20241108,200500,49493939410,6140,6140,6140,6140,0
20241108,200400,49493939410,6140,6140,6140,6140,0
20241108,200300,49493939410,6140,6140,6140,6140,0
20241108,200200,49493939410,6140,6140,6140,6140,0
20241108,200100,49493939410,6140,6140,6140,6140,0
20241108,200000,49493939410,6140,6140,6140,6140,0
20241108,195900,49493939410,6140,6140,6140,6140,0
20241108,195800,49493939410,6140,6140,6140,6140,0
20241108,195700,49493939410,6140,6140,6140,6140,0
20241108,195600,49493939410,6140,6140,6140,6140,0
20241108,195500,49493939410,6140,6140,6140,6140,0
20241108,195400,49493939410,6140,6140,6140,6140,0
20241108,195300,49493939410,6140,6140,6140,6140,0
20241108,195200,49493939410,6140,6140,6140,6140,0
20241108,195100,49493939410,6140,6140,6140,6140,0
20241108,195000,49493939410,6140,6140,6140,6140,0
20241108,194900,49493939410,6140,6140,6140,6140,0
20241108,194800,49493939410,6140,6140,6140,6140,239758
20241108,194700,49493939410,6140,6140,6140,6140,0
20241108,194600,49493939410,6140,6140,6140,6140,0
20241108,194500,49493939410,6140,6140,6140,6140,0
20241108,194400,49493939410,6140,6140,6140,6140,0
20241108,194300,49493939410,6140,6140,6140,6140,0
20241108,194200,49493939410,6140,6140,6140,6140,0
20241108,194100,49493939410,6140,6140,6140,6140,0
20241108,194000,49493939410,6140,6140,6140,6140,0
20241108,193900,49493939410,6140,6140,6140,6140,0
20241108,193800,49493939410,6140,6140,6140,6140,0
20241108,193700,49493939410,6140,6140,6140,6140,0
20241108,193600,49493939410,6140,6140,6140,6140,0
20241108,193500,49493939410,6140,6140,6140,6140,0
20241108,193400,49493939410,6140,6140,6140,6140,0
20241108,193300,49493939410,6140,6140,6140,6140,0
20241108,193200,49493939410,6140,6140,6140,6140,0
20241108,193100,49493939410,6140,6140,6140,6140,0
20241108,193000,49493939410,6140,6140,6140,6140,0
20241108,192900,49493939410,6140,6140,6140,6140,0
20241108,192800,49493939410,6140,6140,6140,6140,0
20241108,192700,49493939410,6140,6140,6140,6140,0
20241108,192600,49493939410,6140,6140,6140,6140,0
20241108,192500,49493939410,6140,6140,6140,6140,0
20241108,192400,49493939410,6140,6140,6140,6140,0
20241108,192300,49493939410,6140,6140,6140,6140,0
20241108,192200,49493939410,6140,6140,6140,6140,0
20241108,192100,49493939410,6140,6140,6140,6140,0
20241108,192000,49493939410,6140,6140,6140,6140,0
20241108,191900,49493939410,6140,6140,6140,6140,0
20241108,191800,49493939410,6140,6140,6140,6140,239758
20241108,191700,49493939410,6140,6140,6140,6140,0
20241108,191600,49493939410,6140,6140,6140,6140,0
20241108,191500,49493939410,6140,6140,6140,6140,0
20241108,191400,49493939410,6140,6140,6140,6140,0
20241108,191300,49493939410,6140,6140,6140,6140,0
20241108,191200,49493939410,6140,6140,6140,6140,0
20241108,191100,49493939410,6140,6140,6140,6140,0
20241108,191000,49493939410,6140,6140,6140,6140,0
20241108,190900,49493939410,6140,6140,6140,6140,0
20241108,190800,49493939410,6140,6140,6140,6140,0
20241108,190700,49493939410,6140,6140,6140,6140,0
20241108,190600,49493939410,6140,6140,6140,6140,0
20241108,190500,49493939410,6140,6140,6140,6140,0
20241108,190400,49493939410,6140,6140,6140,6140,0
20241108,190300,49493939410,6140,6140,6140,6140,0
20241108,190200,49493939410,6140,6140,6140,6140,0
20241108,190100,49493939410,6140,6140,6140,6140,0
20241108,190000,49493939410,6140,6140,6140,6140,0
20241108,185900,49493939410,6140,6140,6140,6140,0
20241108,185800,49493939410,6140,6140,6140,6140,0
20241108,185700,49493939410,6140,6140,6140,6140,0
20241108,185600,49493939410,6140,6140,6140,6140,0
20241108,185500,49493939410,6140,6140,6140,6140,0
20241108,185400,49493939410,6140,6140,6140,6140,0
20241108,185300,49493939410,6140,6140,6140,6140,0
20241108,185200,49493939410,6140,6140,6140,6140,0
20241108,185100,49493939410,6140,6140,6140,6140,0
20241108,185000,49493939410,6140,6140,6140,6140,0
20241108,184900,49493939410,6140,6140,6140,6140,0
20241108,184800,49493939410,6140,6140,6140,6140,239758
20241108,184700,49493939410,6140,6140,6140,6140,0
20241108,184600,49493939410,6140,6140,6140,6140,0
20241108,184500,49493939410,6140,6140,6140,6140,0
20241108,184400,49493939410,6140,6140,6140,6140,0
20241108,184300,49493939410,6140,6140,6140,6140,0
20241108,184200,49493939410,6140,6140,6140,6140,0
20241108,184100,49493939410,6140,6140,6140,6140,0
20241108,184000,49493939410,6140,6140,6140,6140,0
20241108,183900,49493939410,6140,6140,6140,6140,0
20241108,183800,49493939410,6140,6140,6140,6140,0
20241108,183700,49493939410,6140,6140,6140,6140,0
20241108,183600,49493939410,6140,6140,6140,6140,0
20241108,183500,49493939410,6140,6140,6140,6140,0
20241108,183400,49493939410,6140,6140,6140,6140,0
20241108,183300,49493939410,6140,6140,6140,6140,0
20241108,183200,49493939410,6140,6140,6140,6140,0
20241108,183100,49493939410,6140,6140,6140,6140,0
20241108,183000,49493939410,6140,6140,6140,6140,0
20241108,182900,49493939410,6140,6140,6140,6140,0
20241108,182800,49493939410,6140,6140,6140,6140,0
20241108,182700,49493939410,6140,6140,6140,6140,0
20241108,182600,49493939410,6140,6140,6140,6140,0
20241108,182500,49493939410,6140,6140,6140,6140,0
20241108,182400,49493939410,6140,6140,6140,6140,0
20241108,182300,49493939410,6140,6140,6140,6140,0
20241108,182200,49493939410,6140,6140,6140,6140,0
20241108,182100,49493939410,6140,6140,6140,6140,0
20241108,182000,49493939410,6140,6140,6140,6140,0
20241108,181900,49493939410,6140,6140,6140,6140,0
20241108,181800,49493939410,6140,6140,6140,6140,239758
20241108,181700,49493939410,6140,6140,6140,6140,0
20241108,181600,49493939410,6140,6140,6140,6140,0
20241108,181500,49493939410,6140,6140,6140,6140,0
20241108,181400,49493939410,6140,6140,6140,6140,0
20241108,181300,49493939410,6140,6140,6140,6140,0
20241108,181200,49493939410,6140,6140,6140,6140,0
20241108,181100,49493939410,6140,6140,6140,6140,0
20241108,181000,49493939410,6140,6140,6140,6140,0
20241108,180900,49493939410,6140,6140,6140,6140,0
20241108,180800,49493939410,6140,6140,6140,6140,0
20241108,180700,49493939410,6140,6140,6140,6140,0
20241108,180600,49493939410,6140,6140,6140,6140,0
20241108,180500,49493939410,6140,6140,6140,6140,0
20241108,180400,49493939410,6140,6140,6140,6140,0
20241108,180300,49493939410,6140,6140,6140,6140,0
20241108,180200,49493939410,6140,6140,6140,6140,0
20241108,180100,49493939410,6140,6140,6140,6140,0
20241108,180000,49493939410,6140,6140,6140,6140,0
20241108,175900,49493939410,6140,6140,6140,6140,0
20241108,175800,49493939410,6140,6140,6140,6140,0
20241108,175700,49493939410,6140,6140,6140,6140,0
20241108,175600,49493939410,6140,6140,6140,6140,0
20241108,175500,49493939410,6140,6140,6140,6140,0
20241108,175400,49493939410,6140,6140,6140,6140,0
20241108,175300,49493939410,6140,6140,6140,6140,0
20241108,175200,49493939410,6140,6140,6140,6140,0
20241108,175100,49493939410,6140,6140,6140,6140,0
20241108,175000,49493939410,6140,6140,6140,6140,0
20241108,174900,49493939410,6140,6140,6140,6140,0
20241108,174800,49493939410,6140,6140,6140,6140,239758
20241108,174700,49493939410,6140,6140,6140,6140,0
20241108,174600,49493939410,6140,6140,6140,6140,0
20241108,174500,49493939410,6140,6140,6140,6140,0
20241108,174400,49493939410,6140,6140,6140,6140,0
20241108,174300,49493939410,6140,6140,6140,6140,0
20241108,174200,49493939410,6140,6140,6140,6140,0
20241108,174100,49493939410,6140,6140,6140,6140,0
20241108,174000,49493939410,6140,6140,6140,6140,0
20241108,173900,49493939410,6140,6140,6140,6140,0
20241108,173800,49493939410,6140,6140,6140,6140,0
20241108,173700,49493939410,6140,6140,6140,6140,0
20241108,173600,49493939410,6140,6140,6140,6140,0
20241108,173500,49493939410,6140,6140,6140,6140,0
20241108,173400,49493939410,6140,6140,6140,6140,0
20241108,173300,49493939410,6140,6140,6140,6140,0
20241108,173200,49493939410,6140,6140,6140,6140,0
20241108,173100,49493939410,6140,6140,6140,6140,0
20241108,173000,49493939410,6140,6140,6140,6140,0
20241108,172900,49493939410,6140,6140,6140,6140,0
20241108,172800,49493939410,6140,6140,6140,6140,0
20241108,172700,49493939410,6140,6140,6140,6140,0
20241108,172600,49493939410,6140,6140,6140,6140,0
20241108,172500,49493939410,6140,6140,6140,6140,0
20241108,172400,49493939410,6140,6140,6140,6140,0
20241108,172300,49493939410,6140,6140,6140,6140,0
20241108,172200,49493939410,6140,6140,6140,6140,0
20241108,172100,49493939410,6140,6140,6140,6140,0
20241108,172000,49493939410,6140,6140,6140,6140,0
20241108,171900,49493939410,6140,6140,6140,6140,0
20241108,171800,49493939410,6140,6140,6140,6140,239758
20241108,171700,49493939410,6140,6140,6140,6140,0
20241108,171600,49493939410,6140,6140,6140,6140,0
20241108,171500,49493939410,6140,6140,6140,6140,0
20241108,171400,49493939410,6140,6140,6140,6140,0
20241108,171300,49493939410,6140,6140,6140,6140,0
20241108,171200,49493939410,6140,6140,6140,6140,0
20241108,171100,49493939410,6140,6140,6140,6140,0
20241108,171000,49493939410,6140,6140,6140,6140,0
20241108,170900,49493939410,6140,6140,6140,6140,0
20241108,170800,49493939410,6140,6140,6140,6140,0
20241108,170700,49493939410,6140,6140,6140,6140,0
20241108,170600,49493939410,6140,6140,6140,6140,0
20241108,170500,49493939410,6140,6140,6140,6140,0
20241108,170400,49493939410,6140,6140,6140,6140,0
20241108,170300,49493939410,6140,6140,6140,6140,0
20241108,170200,49493939410,6140,6140,6140,6140,0
20241108,170100,49493939410,6140,6140,6140,6140,0
20241108,170000,49493939410,6140,6140,6140,6140,0
20241108,165900,49493939410,6140,6140,6140,6140,0
20241108,165800,49493939410,6140,6140,6140,6140,0
20241108,165700,49493939410,6140,6140,6140,6140,0
20241108,165600,49493939410,6140,6140,6140,6140,0
20241108,165500,49493939410,6140,6140,6140,6140,0
20241108,165400,49493939410,6140,6140,6140,6140,0
20241108,165300,49493939410,6140,6140,6140,6140,0
20241108,165200,49493939410,6140,6140,6140,6140,0
20241108,165100,49493939410,6140,6140,6140,6140,0
20241108,165000,49493939410,6140,6140,6140,6140,0
20241108,164900,49493939410,6140,6140,6140,6140,0
20241108,164800,49493939410,6140,6140,6140,6140,239758
20241108,164700,49493939410,6140,6140,6140,6140,0
20241108,164600,49493939410,6140,6140,6140,6140,0
20241108,164500,49493939410,6140,6140,6140,6140,0
20241108,164400,49493939410,6140,6140,6140,6140,0
20241108,164300,49493939410,6140,6140,6140,6140,0
20241108,164200,49493939410,6140,6140,6140,6140,0
20241108,164100,49493939410,6140,6140,6140,6140,0
20241108,164000,49493939410,6140,6140,6140,6140,0
20241108,163900,49493939410,6140,6140,6140,6140,0
20241108,163800,49493939410,6140,6140,6140,6140,0
20241108,163700,49493939410,6140,6140,6140,6140,0
20241108,163600,49493939410,6140,6140,6140,6140,0
20241108,163500,49493939410,6140,6140,6140,6140,0
20241108,163400,49493939410,6140,6140,6140,6140,0
20241108,163300,49493939410,6140,6140,6140,6140,0
20241108,163200,49493939410,6140,6140,6140,6140,0
20241108,163100,49493939410,6140,6140,6140,6140,0
20241108,163000,49493939410,6140,6140,6140,6140,0
20241108,162900,49493939410,6140,6140,6140,6140,0
20241108,162800,49493939410,6140,6140,6140,6140,0
20241108,162700,49493939410,6140,6140,6140,6140,0
20241108,162600,49493939410,6140,6140,6140,6140,0
20241108,162500,49493939410,6140,6140,6140,6140,0
20241108,162400,49493939410,6140,6140,6140,6140,0
20241108,162300,49493939410,6140,6140,6140,6140,0
20241108,162200,49493939410,6140,6140,6140,6140,0
20241108,162100,49493939410,6140,6140,6140,6140,0
20241108,162000,49493939410,6140,6140,6140,6140,0
20241108,161900,49493939410,6140,6140,6140,6140,0
20241108,161800,49493939410,6140,6140,6140,6140,239758
20241108,161700,49493939410,6140,6140,6140,6140,0
20241108,161600,49493939410,6140,6140,6140,6140,0
20241108,161500,49493939410,6140,6140,6140,6140,0
20241108,161400,49493939410,6140,6140,6140,6140,0
20241108,161300,49493939410,6140,6140,6140,6140,0
20241108,161200,49493939410,6140,6140,6140,6140,0
20241108,161100,49493939410,6140,6140,6140,6140,0
20241108,161000,49493939410,6140,6140,6140,6140,0
20241108,160900,49493939410,6140,6140,6140,6140,0
20241108,160800,49493939410,6140,6140,6140,6140,0
20241108,160700,49493939410,6140,6140,6140,6140,0
20241108,160600,49493939410,6140,6140,6140,6140,0
20241108,160500,49493939410,6140,6140,6140,6140,0
20241108,160400,49493939410,6140,6140,6140,6140,0
20241108,160300,49493939410,6140,6140,6140,6140,0
20241108,160200,49493939410,6140,6140,6140,6140,0
20241108,160100,49493939410,6140,6140,6140,6140,0
20241108,160000,49493939410,6140,6140,6140,6140,0
20241108,155900,49493939410,6140,6140,6140,6140,0
20241108,155800,49493939410,6140,6140,6140,6140,0
20241108,155700,49493939410,6140,6140,6140,6140,0
20241108,155600,49493939410,6140,6140,6140,6140,0
20241108,155500,49493939410,6140,6140,6140,6140,0
20241108,155400,49493939410,6140,6140,6140,6140,0
20241108,155300,49493939410,6140,6140,6140,6140,0
20241108,155200,49493939410,6140,6140,6140,6140,0
20241108,155100,49493939410,6140,6140,6140,6140,0
20241108,155000,49493939410,6140,6140,6140,6140,0
20241108,154900,49493939410,6140,6140,6140,6140,0
20241108,154800,49493939410,6140,6140,6140,6140,239758
20241108,154700,49493939410,6140,6140,6140,6140,0
20241108,154600,49493939410,6140,6140,6140,6140,0
20241108,154500,49493939410,6140,6140,6140,6140,0
20241108,154400,49493939410,6140,6140,6140,6140,0
20241108,154300,49493939410,6140,6140,6140,6140,0
20241108,154200,49493939410,6140,6140,6140,6140,0
20241108,154100,49493939410,6140,6140,6140,6140,0
20241108,154000,49493939410,6140,6140,6140,6140,0
20241108,153900,49493939410,6140,6140,6140,6140,0
20241108,153800,49493939410,6140,6140,6140,6140,0
20241108,153700,49493939410,6140,6140,6140,6140,0
20241108,153600,49493939410,6140,6140,6140,6140,0
20241108,153500,49493939410,6140,6140,6140,6140,0
20241108,153400,49493939410,6140,6140,6140,6140,0
20241108,153300,49493939410,6140,6140,6140,6140,0
20241108,153200,49493939410,6140,6140,6140,6140,0
20241108,153100,49493939410,6140,6140,6140,6140,0
20241108,153000,49493939410,6140,6140,6140,6140,239758
20241108,152900,48021825290,6130,6130,6130,6130,0
20241108,152800,48021825290,6130,6130,6130,6130,0
20241108,152700,48021825290,6130,6130,6130,6130,0
20241108,152600,48021825290,6130,6130,6130,6130,0
20241108,152500,48021825290,6130,6130,6130,6130,0
20241108,152400,48021825290,6130,6130,6130,6130,0
20241108,152300,48021825290,6130,6130,6130,6130,0
20241108,152200,48021825290,6130,6130,6130,6130,0
20241108,152100,48021825290,6130,6130,6130,6130,0
20241108,152000,48021825290,6130,6130,6130,6130,0
20241108,151900,48021825290,6130,6110,6130,6080,83849
20241108,151800,47510041010,6100,6090,6110,6070,19533
20241108,151700,47390966850,6090,6080,6100,6060,43223
20241108,151600,47128127240,6080,6070,6080,6040,42153
20241108,151500,46872737770,6070,6070,6090,6070,16747
20241108,151400,46770896580,6070,6100,6110,6060,75667
20241108,151300,46310697890,6110,6100,6120,6100,25512
20241108,151200,46154800730,6110,6110,6130,6100,30279
20241108,151100,45969750800,6110,6120,6120,6100,39783
20241108,151000,45726804840,6120,6120,6140,6110,51275
20241108,150900,45412625440,6110,6130,6140,6080,76072
20241108,150800,44947255430,6140,6130,6140,6120,80926
20241108,150700,44450997590,6130,6070,6140,6070,173571
20241108,150600,43389723860,6070,6070,6080,6070,6063
20241108,150500,43352887630,6070,6060,6080,6060,7063
20241108,150400,43310011170,6070,6080,6080,6060,14670
20241108,150300,43220934390,6070,6070,6080,6070,7218
20241108,150200,43177072560,6080,6060,6090,6060,17783
20241108,150100,43068969080,6080,6060,6080,6060,17618
20241108,150000,42962066560,6070,6070,6070,6050,10930
20241108,145900,42895862360,6070,6060,6080,6060,12442
20241108,145800,42820359940,6060,6050,6080,6050,33325
20241108,145700,42618226200,6050,6040,6060,6040,22321
20241108,145600,42483167010,6040,6030,6050,6030,10520
20241108,145500,42419620610,6040,6020,6040,6020,3903
20241108,145400,42396094140,6030,6030,6040,6020,4951
20241108,145300,42366238530,6030,6030,6040,6030,11859
20241108,145200,42294664680,6040,6030,6050,6030,17137
20241108,145100,42191186830,6030,6010,6030,6010,9363
20241108,145000,42134786050,6020,6000,6020,6000,10880
20241108,144900,42069390850,6000,6000,6010,5990,5838
20241108,144800,42034350160,5990,5990,6000,5990,12975
20241108,144700,41956620020,5990,6010,6010,5990,23206
20241108,144600,41817409820,6000,6010,6020,6000,2777
20241108,144500,41800721120,6010,6020,6020,6010,3198
20241108,144400,41781495990,6020,6010,6020,6010,2023
20241108,144300,41769327020,6020,6030,6030,6020,5717
20241108,144200,41734910630,6020,6010,6020,6010,7231
20241108,144100,41691414360,6020,6010,6020,6010,1364
20241108,144000,41683213250,6020,6000,6020,6000,2022
20241108,143900,41671045760,6010,6010,6020,6010,14817
20241108,143800,41581995540,6010,6020,6030,6010,11131
20241108,143700,41515015600,6030,6030,6030,6020,2174
20241108,143600,41501926760,6030,6040,6040,6020,4082
20241108,143500,41477311760,6040,6040,6040,6030,2829
20241108,143400,41460229740,6040,6050,6050,6030,6540
20241108,143300,41420732290,6050,6050,6060,6040,10903
20241108,143200,41354768950,6060,6050,6060,6040,16869
20241108,143100,41252712330,6040,6040,6050,6030,15029
20241108,143000,41161869390,6030,6020,6040,6010,9528
20241108,142900,41104457980,6020,6010,6020,6000,4227
20241108,142800,41079031250,6020,6010,6020,5990,8446
20241108,142700,41028299990,6010,6010,6020,5990,14029
20241108,142600,40944165300,6010,6010,6020,6000,11260
20241108,142500,40876559420,6010,6010,6010,6000,4940
20241108,142400,40846870040,6010,6010,6020,6000,3968
20241108,142300,40823058170,6000,6010,6020,6000,1493
20241108,142200,40814089300,6010,6010,6010,6000,1748
20241108,142100,40803587370,6010,5990,6010,5980,9044
20241108,142000,40749397350,5990,5990,6000,5990,10644
20241108,141900,40685639770,5990,6000,6010,5990,9936
20241108,141800,40626069680,6010,6000,6010,6000,7137
20241108,141700,40583246880,6010,6020,6020,6010,4658
20241108,141600,40555251320,6020,6010,6020,6010,4980
20241108,141500,40525320560,6010,6030,6030,6010,7806
20241108,141400,40478324390,6040,6050,6050,6020,1199
20241108,141300,40471097970,6050,6010,6050,6010,31826
20241108,141200,40279249710,6010,6020,6030,6010,12093
20241108,141100,40206566430,6020,6020,6030,6020,1899
20241108,141000,40195134410,6020,6020,6030,6020,3002
20241108,140900,40177055850,6020,6030,6030,6020,3161
20241108,140800,40158016100,6020,6030,6030,6020,2147
20241108,140700,40145086930,6030,6010,6040,6010,7849
20241108,140600,40097819920,6010,6010,6020,6000,15849
20241108,140500,40002561860,6010,6010,6020,6010,10283
20241108,140400,39940761020,6010,6030,6030,6010,4825
20241108,140300,39911732650,6030,6030,6040,6020,5274
20241108,140200,39879921170,6030,6040,6050,6030,6064
20241108,140100,39843334380,6040,6050,6050,6040,3319
20241108,140000,39823287510,6040,6060,6070,6040,5427
20241108,135900,39790441490,6060,6020,6060,6020,25214
20241108,135800,39638063660,6020,6020,6020,6010,16058
20241108,135700,39541530360,6010,6010,6020,6010,5585
20241108,135600,39507945500,6020,6020,6030,6010,7909
20241108,135500,39460399970,6020,6020,6030,6010,3071
20241108,135400,39441921760,6020,6030,6030,6010,2923
20241108,135300,39424318780,6010,6020,6030,6010,4157
20241108,135200,39399277430,6020,6020,6020,6010,7943
20241108,135100,39351461570,6020,6020,6030,6010,11946
20241108,135000,39279544050,6030,6010,6030,6010,7062
20241108,134900,39237065170,6010,6020,6030,6000,15514
20241108,134800,39143781120,6020,6020,6030,6010,13772
20241108,134700,39060908010,6030,6020,6030,6020,9925
20241108,134600,39001155830,6020,6030,6030,6010,20026
20241108,134500,38880581280,6030,6050,6050,6010,6421
20241108,134400,38841927590,6050,6040,6050,6030,10205
20241108,134300,38780280830,6040,6060,6060,6040,7355
20241108,134200,38735819420,6070,6080,6080,6050,5688
20241108,134100,38701325070,6070,6080,6080,6070,18902
20241108,134000,38586488620,6080,6060,6080,6060,12509
20241108,133900,38510566380,6070,6060,6070,6050,4752
20241108,133800,38481751880,6060,6070,6070,6050,6474
20241108,133700,38442517580,6060,6050,6060,6040,5121
20241108,133600,38411519530,6050,6030,6060,6030,8583
20241108,133500,38359659940,6040,6060,6060,6030,8664
20241108,133400,38307310110,6060,6040,6070,6040,7574
20241108,133300,38261435500,6050,6050,6060,6040,5726
20241108,133200,38226810710,6050,6050,6050,6030,5681
20241108,133100,38192488120,6040,6030,6050,6020,12125
20241108,133000,38119293590,6040,6020,6040,6010,7836
20241108,132900,38072078770,6020,6000,6020,6000,1847
20241108,132800,38060992220,6000,6010,6010,6000,3016
20241108,132700,38042895650,6010,6020,6020,6000,11159
20241108,132600,37975900950,6020,6000,6030,6000,22185
20241108,132500,37842501320,6000,6020,6020,6000,2278
20241108,132400,37828827220,6020,6000,6020,6000,2730
20241108,132300,37812418210,6000,6000,6010,5990,7750
20241108,132200,37765867060,5990,5990,6010,5990,7715
20241108,132100,37719587220,5990,5960,5990,5950,9967
20241108,132000,37660027060,5960,5990,5990,5950,14544
20241108,131900,37573275930,5990,5950,5990,5940,16591
20241108,131800,37474477670,5940,6000,6010,5940,95144
20241108,131700,36906304160,6000,6010,6030,6000,5900
20241108,131600,36870861520,6010,6020,6040,6000,10493
20241108,131500,36807758010,6020,6000,6020,6000,6552
20241108,131400,36768408860,6000,6030,6040,6000,40924
20241108,131300,36522465010,6030,6050,6050,6020,10754
20241108,131200,36457662780,6030,6020,6040,6020,4581
20241108,131100,36430009320,6020,6040,6040,6020,750
20241108,131000,36425487250,6030,6030,6040,6020,2095
20241108,130900,36412858560,6020,6020,6030,6020,4402
20241108,130800,36386356390,6020,6040,6040,6020,2134
20241108,130700,36373508090,6040,6020,6040,6020,6189
20241108,130600,36336208140,6020,6010,6040,6010,7255
20241108,130500,36292525340,6010,6030,6030,6010,12692
20241108,130400,36216163690,6030,6030,6030,6010,31301
20241108,130300,36027740460,6020,6050,6050,6020,8996
20241108,130200,35973500330,6040,6040,6050,6030,3634
20241108,130100,35951543830,6050,6040,6050,6030,28289
20241108,130000,35780884650,6050,6060,6060,6040,9728
20241108,125900,35722055130,6060,6080,6080,6060,11583
20241108,125800,35651773490,6070,6080,6090,6070,1557
20241108,125700,35642308990,6080,6070,6080,6070,3753
20241108,125600,35619517310,6070,6090,6090,6070,5969
20241108,125500,35583202320,6090,6080,6090,6070,3651
20241108,125400,35561007380,6090,6070,6090,6060,6483
20241108,125300,35521647470,6090,6080,6090,6070,6746
20241108,125200,35480585130,6080,6090,6100,6080,7829
20241108,125100,35432892690,6090,6090,6100,6090,7750
20241108,125000,35385688380,6100,6100,6110,6090,11565
20241108,124900,35315180070,6100,6110,6110,6090,3917
20241108,124800,35291290530,6110,6110,6110,6090,18247
20241108,124700,35179885080,6100,6100,6110,6080,15335
20241108,124600,35086264690,6100,6100,6100,6070,16590
20241108,124500,34985218440,6100,6110,6110,6090,8908
20241108,124400,34930848850,6100,6110,6120,6100,20298
20241108,124300,34806824310,6100,6110,6120,6090,35721
20241108,124200,34588686740,6100,6070,6120,6070,42547
20241108,124100,34329191130,6070,6050,6070,6040,5834
20241108,124000,34293838500,6050,6050,6060,6040,1472
20241108,123900,34284933760,6050,6050,6060,6050,2199
20241108,123800,34271629780,6050,6050,6050,6040,1326
20241108,123700,34263614650,6050,6070,6070,6050,4834
20241108,123600,34234342490,6070,6070,6070,6060,1361
20241108,123500,34226082220,6070,6080,6080,6070,5944
20241108,123400,34189975820,6080,6070,6080,6060,6481
20241108,123300,34150622080,6060,6050,6070,6050,5405
20241108,123200,34117876780,6070,6060,6070,6050,1955
20241108,123100,34106027460,6060,6050,6060,6050,2321
20241108,123000,34091962630,6050,6050,6070,6050,2472
20241108,122900,34076993190,6050,6080,6080,6050,5286
20241108,122800,34044938110,6070,6060,6070,6060,3191
20241108,122700,34025575280,6060,6060,6070,6050,4829
20241108,122600,33996301860,6070,6070,6080,6060,17374
20241108,122500,33890852290,6070,6060,6070,6050,11296
20241108,122400,33822360010,6070,6040,6070,6030,20897
20241108,122300,33695833090,6040,6020,6040,6020,7864
20241108,122200,33648396370,6020,6020,6020,6010,3527
20241108,122100,33627186850,6010,6020,6030,6010,1501
20241108,122000,33618157420,6020,6020,6030,6010,4035
20241108,121900,33593876910,6020,6010,6020,6010,1320
20241108,121800,33585931310,6010,6010,6020,6010,976
20241108,121700,33580061190,6010,6010,6020,6010,8107
20241108,121600,33531331060,6010,6030,6030,6010,6761
20241108,121500,33490656590,6030,6030,6030,6020,8299
20241108,121400,33440670810,6040,6040,6040,6030,1657
20241108,121300,33430673140,6040,6040,6040,6020,3060
20241108,121200,33412194480,6040,6020,6040,6020,1859
20241108,121100,33401001180,6030,6020,6040,6020,1403
20241108,121000,33392550260,6020,6050,6050,6020,25362
20241108,120900,33239638290,6050,6070,6070,6030,11804
20241108,120800,33168247470,6070,6040,6070,6040,9974
20241108,120700,33107818080,6040,6030,6050,6030,5009
20241108,120600,33077567150,6030,6020,6040,6010,7117
20241108,120500,33034725050,6030,6020,6030,6020,5921
20241108,120400,32999069190,6020,6030,6030,6020,9957
20241108,120300,32939101840,6040,6030,6040,6030,4461
20241108,120200,32912180220,6040,6020,6040,6020,2499
20241108,120100,32897119100,6020,6020,6030,6020,1662
20241108,120000,32887112510,6020,6020,6020,6010,5265
20241108,115900,32855453720,6010,6030,6040,6010,26432
20241108,115800,32696250450,6030,6040,6040,6030,10288
20241108,115700,32634164150,6040,6040,6050,6040,5745
20241108,115600,32599464240,6040,6050,6050,6040,4164
20241108,115500,32574289410,6050,6050,6060,6050,4032
20241108,115400,32549874010,6060,6050,6060,6040,3438
20241108,115300,32529079100,6060,6050,6060,6050,1525
20241108,115200,32519851880,6060,6050,6060,6050,2802
20241108,115100,32502893460,6060,6040,6060,6040,3567
20241108,115000,32481329490,6030,6050,6050,6030,42741
20241108,114900,32223044730,6050,6060,6070,6050,11103
20241108,114800,32155784510,6060,6060,6070,6060,4075
20241108,114700,32131087740,6060,6060,6070,6060,2361
20241108,114600,32116778720,6060,6070,6080,6060,9913
20241108,114500,32056639550,6070,6080,6080,6070,4034
20241108,114400,32032134520,6090,6090,6090,6070,6470
20241108,114300,31992825140,6090,6090,6090,6070,7972
20241108,114200,31944346800,6100,6100,6110,6090,6424
20241108,114100,31905185820,6100,6110,6110,6090,12592
20241108,114000,31828406270,6100,6090,6120,6080,25174
20241108,113900,31674698140,6090,6070,6090,6060,14740
20241108,113800,31585162810,6070,6070,6070,6060,4351
20241108,113700,31558760280,6070,6070,6070,6050,14535
20241108,113600,31470712230,6060,6070,6070,6060,23710
20241108,113500,31327008800,6070,6070,6080,6070,6229
20241108,113400,31289198270,6070,6080,6090,6060,22077
20241108,113300,31155154430,6070,6070,6080,6060,20851
20241108,113200,31028582700,6070,6100,6100,6070,33248
20241108,113100,30826401130,6100,6100,6110,6080,25214
20241108,113000,30672772420,6110,6130,6130,6090,41798
20241108,112900,30417453200,6130,6130,6160,6110,126161
20241108,112800,29642775770,6140,6120,6140,6110,20723
20241108,112700,29515849550,6120,6100,6130,6080,37900
20241108,112600,29284412780,6100,6140,6150,6100,85310
20241108,112500,28761870820,6140,6120,6140,6120,39240
20241108,112400,28521203730,6130,6100,6130,6100,19079
20241108,112300,28404438510,6100,6120,6120,6100,14237
20241108,112200,28317514920,6110,6100,6130,6100,36923
20241108,112100,28091496190,6100,6090,6100,6080,9172
20241108,112000,28035595200,6090,6100,6110,6090,12577
20241108,111900,27958895750,6110,6080,6110,6080,20742
20241108,111800,27832322910,6090,6080,6090,6070,4708
20241108,111700,27803717030,6060,6060,6080,6060,11016
20241108,111600,27736923680,6060,6060,6070,6060,7127
20241108,111500,27693730200,6060,6080,6090,6050,48999
20241108,111400,27396761720,6090,6100,6100,6090,16496
20241108,111300,27296230060,6090,6100,6110,6080,9941
20241108,111200,27235654090,6110,6090,6110,6070,26306
20241108,111100,27075610520,6090,6100,6110,6080,18181
20241108,111000,26964780930,6090,6130,6140,6080,46365
20241108,110900,26681398840,6140,6130,6140,6120,47868
20241108,110800,26387832290,6130,6090,6140,6080,89239
20241108,110700,25841387340,6090,6070,6100,6060,22587
20241108,110600,25703863530,6070,6060,6070,6050,25661
20241108,110500,25548395790,6060,6090,6100,6060,21762
20241108,110400,25416140800,6090,6120,6120,6070,61391
20241108,110300,25041862550,6110,6080,6130,6080,98295
20241108,110200,24441323000,6090,6050,6120,6050,82859
20241108,110100,23935708650,6040,6050,6060,6030,12845
20241108,110000,23858016870,6030,6030,6050,6020,19763
20241108,105900,23738770440,6030,6050,6060,6020,36794
20241108,105800,23516542670,6050,6090,6100,6040,45857
20241108,105700,23237923020,6100,6070,6110,6060,97029
20241108,105600,22647213930,6070,6040,6070,6040,25508
20241108,105500,22492625800,6040,6050,6050,6040,11200
20241108,105400,22424936200,6050,6040,6060,6030,25011
20241108,105300,22273614170,6040,6040,6050,6030,16147
20241108,105200,22175981670,6040,6050,6050,6040,16204
20241108,105100,22077974720,6050,6010,6070,6000,57485
20241108,105000,21730667670,6010,6010,6020,6000,7561
20241108,104900,21685187760,6010,6020,6030,6000,27258
20241108,104800,21521095000,6010,6010,6020,6010,6575
20241108,104700,21481557390,6010,5980,6010,5980,20667
20241108,104600,21357571500,5980,5980,5980,5980,2022
20241108,104500,21345479940,5980,5970,5980,5970,2326
20241108,104400,21331580630,5980,5970,5980,5970,553
20241108,104300,21328279210,5970,5970,5990,5970,2126
20241108,104200,21315572880,5970,5950,5990,5940,8550
20241108,104100,21264589890,5950,5960,5960,5950,9929
20241108,104000,21205504230,5970,5970,5970,5950,18309
20241108,103900,21096413480,5970,5980,5990,5960,5229
20241108,103800,21065176340,5980,5970,5980,5960,5849
20241108,103700,21030243690,5960,5970,5970,5960,2557
20241108,103600,21014988230,5960,5960,5970,5960,5753
20241108,103500,20980682020,5960,5960,5970,5960,4958
20241108,103400,20951120510,5960,5970,5970,5950,19107
20241108,103300,20837269110,5970,5990,5990,5970,13424
20241108,103200,20757073360,5990,6000,6000,5990,5974
20241108,103100,20721242360,6000,6010,6020,6000,10917
20241108,103000,20655639700,6010,6010,6020,6010,7120
20241108,102900,20612844500,6010,6000,6020,6000,5861
20241108,102800,20577619290,6000,6010,6020,6000,4410
20241108,102700,20551116380,6010,6020,6020,6010,7390
20241108,102600,20506637950,6020,6020,6020,6010,2536
20241108,102500,20491396260,6020,6020,6020,6010,5823
20241108,102400,20456372760,6030,5990,6030,5980,20986
20241108,102300,20330325010,5990,5980,5990,5980,5846
20241108,102200,20295355230,5980,5990,6010,5980,13774
20241108,102100,20212740870,6000,6000,6010,5990,5378
20241108,102000,20180479560,6000,6010,6020,5990,16375
20241108,101900,20082081550,6010,6010,6010,5990,6411
20241108,101800,20043604320,6010,6010,6010,5990,14340
20241108,101700,19957553420,6010,5990,6010,5990,4061
20241108,101600,19933172000,5990,6010,6020,5990,23806
20241108,101500,19790173990,6010,5990,6020,5980,39959
20241108,101400,19550530190,5990,5960,5990,5950,22998
20241108,101300,19413151040,5960,5960,5970,5950,4652
20241108,101200,19385425110,5960,5960,5970,5950,4824
20241108,101100,19356676690,5970,5950,5970,5940,10000
20241108,101000,19297120070,5950,5930,5950,5930,24308
20241108,100900,19152828710,5930,5930,5940,5920,3246
20241108,100800,19133581740,5930,5930,5940,5920,5065
20241108,100700,19103562430,5940,5930,5940,5920,8591
20241108,100600,19052678550,5930,5930,5940,5920,10245
20241108,100500,18991892430,5920,5940,5950,5910,18394
20241108,100400,18882877790,5940,5930,5940,5920,21722
20241108,100300,18754183170,5940,5960,5960,5930,10252
20241108,100200,18693295530,5950,5930,5960,5910,36670
20241108,100100,18476067110,5920,5960,5970,5920,27933
20241108,100000,18310213250,5960,5970,5970,5960,9318
20241108,095900,18254664010,5970,5980,5980,5970,5739
20241108,095800,18220387310,5980,5970,5980,5960,3971
20241108,095700,18196668250,5960,5950,5970,5950,4780
20241108,095600,18168183620,5950,5940,5980,5940,28508
20241108,095500,17998114640,5940,5960,5960,5930,42770
20241108,095400,17743984070,5960,5970,5970,5950,26746
20241108,095300,17584615310,5970,5980,5980,5970,12694
20241108,095200,17508815750,5990,5980,5990,5980,4010
20241108,095100,17484824160,5990,5990,6000,5970,18297
20241108,095000,17375382780,6000,5990,6000,5980,4269
20241108,094900,17349826810,5990,5980,5990,5970,6548
20241108,094800,17310656450,5980,5970,5980,5970,6969
20241108,094700,17269018920,5980,6000,6010,5960,39520
20241108,094600,17032492890,6000,6020,6020,6000,7371
20241108,094500,16988199760,6010,6020,6040,6010,12562
20241108,094400,16912579480,6030,6020,6050,6010,26824
20241108,094300,16750791280,6020,6010,6020,6000,14404
20241108,094200,16664302450,6000,6010,6020,6000,15484
20241108,094100,16571201280,6010,6000,6010,5990,10747
20241108,094000,16506748380,6000,5980,6000,5980,5507
20241108,093900,16473774150,5980,6000,6000,5970,5665
20241108,093800,16439895000,6000,5980,6000,5960,28092
20241108,093700,16271983250,5970,5970,5990,5970,7025
20241108,093600,16229975460,5970,5980,5990,5970,10339
20241108,093500,16168168430,5980,6000,6010,5980,14107
20241108,093400,16083612100,6000,6000,6010,5980,10957
20241108,093300,16017935730,6000,5990,6010,5990,26490
20241108,093200,15859010850,6000,5990,6000,5990,11809
20241108,093100,15788256420,5990,5990,5990,5950,32354
20241108,093000,15595068730,5990,5980,6010,5970,26003
20241108,092900,15439184990,5980,5960,5980,5940,68558
20241108,092800,15031051190,5960,5980,5990,5960,36974
20241108,092700,14810246760,5990,5990,6010,5970,42806
20241108,092600,14554013770,5990,6010,6010,5980,20500
20241108,092500,14431190300,6000,5980,6010,5960,21049
20241108,092400,14305210570,5970,6000,6000,5950,106601
20241108,092300,13668458160,5990,6010,6020,5990,31113
20241108,092200,13481737860,6010,6010,6030,6000,22610
20241108,092100,13345935350,6010,6030,6040,6010,18302
20241108,092000,13235738020,6030,6030,6060,6030,39118
20241108,091900,12999341120,6020,6000,6030,6000,12911
20241108,091800,12921645080,6000,6010,6020,5990,57226
20241108,091700,12578170100,6010,6060,6070,6000,58087
20241108,091600,12228208100,6060,6060,6080,6050,24236
20241108,091500,12081213750,6050,6060,6070,6040,31725
20241108,091400,11889128540,6060,6060,6070,6050,20753
20241108,091300,11763383040,6050,6040,6070,6030,20452
20241108,091200,11639737810,6040,6020,6060,6010,29770
20241108,091100,11460124280,6020,6050,6050,6010,53279
20241108,091000,11139234870,6050,6070,6070,6010,110389
20241108,090900,10472810810,6060,6100,6110,6060,147096
20241108,090800,9578220460,6110,6140,6180,6080,303254
20241108,090700,7716663010,6140,6100,6160,6060,217734
20241108,090600,6383259610,6080,6070,6120,6060,95131
20241108,090500,5803887140,6070,6030,6100,6030,114997
20241108,090400,5105545040,6030,6060,6070,6010,79720
20241108,090300,4624312870,6060,6050,6090,6000,93565
20241108,090200,4057655850,6050,6030,6060,5980,111558
20241108,090100,3385757820,6030,6070,6070,5990,165070
20241108,090000,2391143920,6070,6120,6130,6030,391690