stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,211700,72622301480,6200,6200,6200,6200,123042
20241111,211600,72622301480,6200,6200,6200,6200,0
20241111,211500,72622301480,6200,6200,6200,6200,0
20241111,211400,72622301480,6200,6200,6200,6200,0
20241111,211300,72622301480,6200,6200,6200,6200,0
20241111,211200,72622301480,6200,6200,6200,6200,0
20241111,211100,72622301480,6200,6200,6200,6200,0
20241111,211000,72622301480,6200,6200,6200,6200,0
20241111,210900,72622301480,6200,6200,6200,6200,0
20241111,210800,72622301480,6200,6200,6200,6200,0
20241111,210700,72622301480,6200,6200,6200,6200,0
20241111,210600,72622301480,6200,6200,6200,6200,0
20241111,210500,72622301480,6200,6200,6200,6200,0
20241111,210400,72622301480,6200,6200,6200,6200,0
20241111,210300,72622301480,6200,6200,6200,6200,0
20241111,210200,72622301480,6200,6200,6200,6200,0
20241111,210100,72622301480,6200,6200,6200,6200,0
20241111,210000,72622301480,6200,6200,6200,6200,0
20241111,205900,72622301480,6200,6200,6200,6200,0
20241111,205800,72622301480,6200,6200,6200,6200,0
20241111,205700,72622301480,6200,6200,6200,6200,0
20241111,205600,72622301480,6200,6200,6200,6200,0
20241111,205500,72622301480,6200,6200,6200,6200,0
20241111,205400,72622301480,6200,6200,6200,6200,0
20241111,205300,72622301480,6200,6200,6200,6200,0
20241111,205200,72622301480,6200,6200,6200,6200,0
20241111,205100,72622301480,6200,6200,6200,6200,0
20241111,205000,72622301480,6200,6200,6200,6200,0
20241111,204900,72622301480,6200,6200,6200,6200,0
20241111,204800,72622301480,6200,6200,6200,6200,0
20241111,204700,72622301480,6200,6200,6200,6200,123042
20241111,204600,72622301480,6200,6200,6200,6200,0
20241111,204500,72622301480,6200,6200,6200,6200,0
20241111,204400,72622301480,6200,6200,6200,6200,0
20241111,204300,72622301480,6200,6200,6200,6200,0
20241111,204200,72622301480,6200,6200,6200,6200,0
20241111,204100,72622301480,6200,6200,6200,6200,0
20241111,204000,72622301480,6200,6200,6200,6200,0
20241111,203900,72622301480,6200,6200,6200,6200,0
20241111,203800,72622301480,6200,6200,6200,6200,0
20241111,203700,72622301480,6200,6200,6200,6200,0
20241111,203600,72622301480,6200,6200,6200,6200,0
20241111,203500,72622301480,6200,6200,6200,6200,0
20241111,203400,72622301480,6200,6200,6200,6200,0
20241111,203300,72622301480,6200,6200,6200,6200,0
20241111,203200,72622301480,6200,6200,6200,6200,0
20241111,203100,72622301480,6200,6200,6200,6200,0
20241111,203000,72622301480,6200,6200,6200,6200,0
20241111,202900,72622301480,6200,6200,6200,6200,0
20241111,202800,72622301480,6200,6200,6200,6200,0
20241111,202700,72622301480,6200,6200,6200,6200,0
20241111,202600,72622301480,6200,6200,6200,6200,0
20241111,202500,72622301480,6200,6200,6200,6200,0
20241111,202400,72622301480,6200,6200,6200,6200,0
20241111,202300,72622301480,6200,6200,6200,6200,0
20241111,202200,72622301480,6200,6200,6200,6200,0
20241111,202100,72622301480,6200,6200,6200,6200,0
20241111,202000,72622301480,6200,6200,6200,6200,0
20241111,201900,72622301480,6200,6200,6200,6200,0
20241111,201800,72622301480,6200,6200,6200,6200,0
20241111,201700,72622301480,6200,6200,6200,6200,123042
20241111,201600,72622301480,6200,6200,6200,6200,0
20241111,201500,72622301480,6200,6200,6200,6200,0
20241111,201400,72622301480,6200,6200,6200,6200,0
20241111,201300,72622301480,6200,6200,6200,6200,0
20241111,201200,72622301480,6200,6200,6200,6200,0
20241111,201100,72622301480,6200,6200,6200,6200,0
20241111,201000,72622301480,6200,6200,6200,6200,0
20241111,200900,72622301480,6200,6200,6200,6200,0
20241111,200800,72622301480,6200,6200,6200,6200,0
20241111,200700,72622301480,6200,6200,6200,6200,0
20241111,200600,72622301480,6200,6200,6200,6200,0
20241111,200500,72622301480,6200,6200,6200,6200,0
20241111,200400,72622301480,6200,6200,6200,6200,0
20241111,200300,72622301480,6200,6200,6200,6200,0
20241111,200200,72622301480,6200,6200,6200,6200,0
20241111,200100,72622301480,6200,6200,6200,6200,0
20241111,200000,72622301480,6200,6200,6200,6200,0
20241111,195900,72622301480,6200,6200,6200,6200,0
20241111,195800,72622301480,6200,6200,6200,6200,0
20241111,195700,72622301480,6200,6200,6200,6200,0
20241111,195600,72622301480,6200,6200,6200,6200,0
20241111,195500,72622301480,6200,6200,6200,6200,0
20241111,195400,72622301480,6200,6200,6200,6200,0
20241111,195300,72622301480,6200,6200,6200,6200,0
20241111,195200,72622301480,6200,6200,6200,6200,0
20241111,195100,72622301480,6200,6200,6200,6200,0
20241111,195000,72622301480,6200,6200,6200,6200,0
20241111,194900,72622301480,6200,6200,6200,6200,0
20241111,194800,72622301480,6200,6200,6200,6200,0
20241111,194700,72622301480,6200,6200,6200,6200,123042
20241111,194600,72622301480,6200,6200,6200,6200,0
20241111,194500,72622301480,6200,6200,6200,6200,0
20241111,194400,72622301480,6200,6200,6200,6200,0
20241111,194300,72622301480,6200,6200,6200,6200,0
20241111,194200,72622301480,6200,6200,6200,6200,0
20241111,194100,72622301480,6200,6200,6200,6200,0
20241111,194000,72622301480,6200,6200,6200,6200,0
20241111,193900,72622301480,6200,6200,6200,6200,0
20241111,193800,72622301480,6200,6200,6200,6200,0
20241111,193700,72622301480,6200,6200,6200,6200,0
20241111,193600,72622301480,6200,6200,6200,6200,0
20241111,193500,72622301480,6200,6200,6200,6200,0
20241111,193400,72622301480,6200,6200,6200,6200,0
20241111,193300,72622301480,6200,6200,6200,6200,0
20241111,193200,72622301480,6200,6200,6200,6200,0
20241111,193100,72622301480,6200,6200,6200,6200,0
20241111,193000,72622301480,6200,6200,6200,6200,0
20241111,192900,72622301480,6200,6200,6200,6200,0
20241111,192800,72622301480,6200,6200,6200,6200,0
20241111,192700,72622301480,6200,6200,6200,6200,0
20241111,192600,72622301480,6200,6200,6200,6200,0
20241111,192500,72622301480,6200,6200,6200,6200,0
20241111,192400,72622301480,6200,6200,6200,6200,0
20241111,192300,72622301480,6200,6200,6200,6200,0
20241111,192200,72622301480,6200,6200,6200,6200,0
20241111,192100,72622301480,6200,6200,6200,6200,0
20241111,192000,72622301480,6200,6200,6200,6200,0
20241111,191900,72622301480,6200,6200,6200,6200,0
20241111,191800,72622301480,6200,6200,6200,6200,0
20241111,191700,72622301480,6200,6200,6200,6200,123042
20241111,191600,72622301480,6200,6200,6200,6200,0
20241111,191500,72622301480,6200,6200,6200,6200,0
20241111,191400,72622301480,6200,6200,6200,6200,0
20241111,191300,72622301480,6200,6200,6200,6200,0
20241111,191200,72622301480,6200,6200,6200,6200,0
20241111,191100,72622301480,6200,6200,6200,6200,0
20241111,191000,72622301480,6200,6200,6200,6200,0
20241111,190900,72622301480,6200,6200,6200,6200,0
20241111,190800,72622301480,6200,6200,6200,6200,0
20241111,190700,72622301480,6200,6200,6200,6200,0
20241111,190600,72622301480,6200,6200,6200,6200,0
20241111,190500,72622301480,6200,6200,6200,6200,0
20241111,190400,72622301480,6200,6200,6200,6200,0
20241111,190300,72622301480,6200,6200,6200,6200,0
20241111,190200,72622301480,6200,6200,6200,6200,0
20241111,190100,72622301480,6200,6200,6200,6200,0
20241111,190000,72622301480,6200,6200,6200,6200,0
20241111,185900,72622301480,6200,6200,6200,6200,0
20241111,185800,72622301480,6200,6200,6200,6200,0
20241111,185700,72622301480,6200,6200,6200,6200,0
20241111,185600,72622301480,6200,6200,6200,6200,0
20241111,185500,72622301480,6200,6200,6200,6200,0
20241111,185400,72622301480,6200,6200,6200,6200,0
20241111,185300,72622301480,6200,6200,6200,6200,0
20241111,185200,72622301480,6200,6200,6200,6200,0
20241111,185100,72622301480,6200,6200,6200,6200,0
20241111,185000,72622301480,6200,6200,6200,6200,0
20241111,184900,72622301480,6200,6200,6200,6200,0
20241111,184800,72622301480,6200,6200,6200,6200,0
20241111,184700,72622301480,6200,6200,6200,6200,123042
20241111,184600,72622301480,6200,6200,6200,6200,0
20241111,184500,72622301480,6200,6200,6200,6200,0
20241111,184400,72622301480,6200,6200,6200,6200,0
20241111,184300,72622301480,6200,6200,6200,6200,0
20241111,184200,72622301480,6200,6200,6200,6200,0
20241111,184100,72622301480,6200,6200,6200,6200,0
20241111,184000,72622301480,6200,6200,6200,6200,0
20241111,183900,72622301480,6200,6200,6200,6200,0
20241111,183800,72622301480,6200,6200,6200,6200,0
20241111,183700,72622301480,6200,6200,6200,6200,0
20241111,183600,72622301480,6200,6200,6200,6200,0
20241111,183500,72622301480,6200,6200,6200,6200,0
20241111,183400,72622301480,6200,6200,6200,6200,0
20241111,183300,72622301480,6200,6200,6200,6200,0
20241111,183200,72622301480,6200,6200,6200,6200,0
20241111,183100,72622301480,6200,6200,6200,6200,0
20241111,183000,72622301480,6200,6200,6200,6200,0
20241111,182900,72622301480,6200,6200,6200,6200,0
20241111,182800,72622301480,6200,6200,6200,6200,0
20241111,182700,72622301480,6200,6200,6200,6200,0
20241111,182600,72622301480,6200,6200,6200,6200,0
20241111,182500,72622301480,6200,6200,6200,6200,0
20241111,182400,72622301480,6200,6200,6200,6200,0
20241111,182300,72622301480,6200,6200,6200,6200,0
20241111,182200,72622301480,6200,6200,6200,6200,0
20241111,182100,72622301480,6200,6200,6200,6200,0
20241111,182000,72622301480,6200,6200,6200,6200,0
20241111,181900,72622301480,6200,6200,6200,6200,0
20241111,181800,72622301480,6200,6200,6200,6200,0
20241111,181700,72622301480,6200,6200,6200,6200,123042
20241111,181600,72622301480,6200,6200,6200,6200,0
20241111,181500,72622301480,6200,6200,6200,6200,0
20241111,181400,72622301480,6200,6200,6200,6200,0
20241111,181300,72622301480,6200,6200,6200,6200,0
20241111,181200,72622301480,6200,6200,6200,6200,0
20241111,181100,72622301480,6200,6200,6200,6200,0
20241111,181000,72622301480,6200,6200,6200,6200,0
20241111,180900,72622301480,6200,6200,6200,6200,0
20241111,180800,72622301480,6200,6200,6200,6200,0
20241111,180700,72622301480,6200,6200,6200,6200,0
20241111,180600,72622301480,6200,6200,6200,6200,0
20241111,180500,72622301480,6200,6200,6200,6200,0
20241111,180400,72622301480,6200,6200,6200,6200,0
20241111,180300,72622301480,6200,6200,6200,6200,0
20241111,180200,72622301480,6200,6200,6200,6200,0
20241111,180100,72622301480,6200,6200,6200,6200,0
20241111,180000,72622301480,6200,6200,6200,6200,0
20241111,175900,72622301480,6200,6200,6200,6200,0
20241111,175800,72622301480,6200,6200,6200,6200,0
20241111,175700,72622301480,6200,6200,6200,6200,0
20241111,175600,72622301480,6200,6200,6200,6200,0
20241111,175500,72622301480,6200,6200,6200,6200,0
20241111,175400,72622301480,6200,6200,6200,6200,0
20241111,175300,72622301480,6200,6200,6200,6200,0
20241111,175200,72622301480,6200,6200,6200,6200,0
20241111,175100,72622301480,6200,6200,6200,6200,0
20241111,175000,72622301480,6200,6200,6200,6200,0
20241111,174900,72622301480,6200,6200,6200,6200,0
20241111,174800,72622301480,6200,6200,6200,6200,0
20241111,174700,72622301480,6200,6200,6200,6200,123042
20241111,174600,72622301480,6200,6200,6200,6200,0
20241111,174500,72622301480,6200,6200,6200,6200,0
20241111,174400,72622301480,6200,6200,6200,6200,0
20241111,174300,72622301480,6200,6200,6200,6200,0
20241111,174200,72622301480,6200,6200,6200,6200,0
20241111,174100,72622301480,6200,6200,6200,6200,0
20241111,174000,72622301480,6200,6200,6200,6200,0
20241111,173900,72622301480,6200,6200,6200,6200,0
20241111,173800,72622301480,6200,6200,6200,6200,0
20241111,173700,72622301480,6200,6200,6200,6200,0
20241111,173600,72622301480,6200,6200,6200,6200,0
20241111,173500,72622301480,6200,6200,6200,6200,0
20241111,173400,72622301480,6200,6200,6200,6200,0
20241111,173300,72622301480,6200,6200,6200,6200,0
20241111,173200,72622301480,6200,6200,6200,6200,0
20241111,173100,72622301480,6200,6200,6200,6200,0
20241111,173000,72622301480,6200,6200,6200,6200,0
20241111,172900,72622301480,6200,6200,6200,6200,0
20241111,172800,72622301480,6200,6200,6200,6200,0
20241111,172700,72622301480,6200,6200,6200,6200,0
20241111,172600,72622301480,6200,6200,6200,6200,0
20241111,172500,72622301480,6200,6200,6200,6200,0
20241111,172400,72622301480,6200,6200,6200,6200,0
20241111,172300,72622301480,6200,6200,6200,6200,0
20241111,172200,72622301480,6200,6200,6200,6200,0
20241111,172100,72622301480,6200,6200,6200,6200,0
20241111,172000,72622301480,6200,6200,6200,6200,0
20241111,171900,72622301480,6200,6200,6200,6200,0
20241111,171800,72622301480,6200,6200,6200,6200,0
20241111,171700,72622301480,6200,6200,6200,6200,123042
20241111,171600,72622301480,6200,6200,6200,6200,0
20241111,171500,72622301480,6200,6200,6200,6200,0
20241111,171400,72622301480,6200,6200,6200,6200,0
20241111,171300,72622301480,6200,6200,6200,6200,0
20241111,171200,72622301480,6200,6200,6200,6200,0
20241111,171100,72622301480,6200,6200,6200,6200,0
20241111,171000,72622301480,6200,6200,6200,6200,0
20241111,170900,72622301480,6200,6200,6200,6200,0
20241111,170800,72622301480,6200,6200,6200,6200,0
20241111,170700,72622301480,6200,6200,6200,6200,0
20241111,170600,72622301480,6200,6200,6200,6200,0
20241111,170500,72622301480,6200,6200,6200,6200,0
20241111,170400,72622301480,6200,6200,6200,6200,0
20241111,170300,72622301480,6200,6200,6200,6200,0
20241111,170200,72622301480,6200,6200,6200,6200,0
20241111,170100,72622301480,6200,6200,6200,6200,0
20241111,170000,72622301480,6200,6200,6200,6200,0
20241111,165900,72622301480,6200,6200,6200,6200,0
20241111,165800,72622301480,6200,6200,6200,6200,0
20241111,165700,72622301480,6200,6200,6200,6200,0
20241111,165600,72622301480,6200,6200,6200,6200,0
20241111,165500,72622301480,6200,6200,6200,6200,0
20241111,165400,72622301480,6200,6200,6200,6200,0
20241111,165300,72622301480,6200,6200,6200,6200,0
20241111,165200,72622301480,6200,6200,6200,6200,0
20241111,165100,72622301480,6200,6200,6200,6200,0
20241111,165000,72622301480,6200,6200,6200,6200,0
20241111,164900,72622301480,6200,6200,6200,6200,0
20241111,164800,72622301480,6200,6200,6200,6200,0
20241111,164700,72622301480,6200,6200,6200,6200,123042
20241111,164600,72622301480,6200,6200,6200,6200,0
20241111,164500,72622301480,6200,6200,6200,6200,0
20241111,164400,72622301480,6200,6200,6200,6200,0
20241111,164300,72622301480,6200,6200,6200,6200,0
20241111,164200,72622301480,6200,6200,6200,6200,0
20241111,164100,72622301480,6200,6200,6200,6200,0
20241111,164000,72622301480,6200,6200,6200,6200,0
20241111,163900,72622301480,6200,6200,6200,6200,0
20241111,163800,72622301480,6200,6200,6200,6200,0
20241111,163700,72622301480,6200,6200,6200,6200,0
20241111,163600,72622301480,6200,6200,6200,6200,0
20241111,163500,72622301480,6200,6200,6200,6200,0
20241111,163400,72622301480,6200,6200,6200,6200,0
20241111,163300,72622301480,6200,6200,6200,6200,0
20241111,163200,72622301480,6200,6200,6200,6200,0
20241111,163100,72622301480,6200,6200,6200,6200,0
20241111,163000,72622301480,6200,6200,6200,6200,0
20241111,162900,72622301480,6200,6200,6200,6200,0
20241111,162800,72622301480,6200,6200,6200,6200,0
20241111,162700,72622301480,6200,6200,6200,6200,0
20241111,162600,72622301480,6200,6200,6200,6200,0
20241111,162500,72622301480,6200,6200,6200,6200,0
20241111,162400,72622301480,6200,6200,6200,6200,0
20241111,162300,72622301480,6200,6200,6200,6200,0
20241111,162200,72622301480,6200,6200,6200,6200,0
20241111,162100,72622301480,6200,6200,6200,6200,0
20241111,162000,72622301480,6200,6200,6200,6200,0
20241111,161900,72622301480,6200,6200,6200,6200,0
20241111,161800,72622301480,6200,6200,6200,6200,0
20241111,161700,72622301480,6200,6200,6200,6200,123042
20241111,161600,72622301480,6200,6200,6200,6200,0
20241111,161500,72622301480,6200,6200,6200,6200,0
20241111,161400,72622301480,6200,6200,6200,6200,0
20241111,161300,72622301480,6200,6200,6200,6200,0
20241111,161200,72622301480,6200,6200,6200,6200,0
20241111,161100,72622301480,6200,6200,6200,6200,0
20241111,161000,72622301480,6200,6200,6200,6200,0
20241111,160900,72622301480,6200,6200,6200,6200,0
20241111,160800,72622301480,6200,6200,6200,6200,0
20241111,160700,72622301480,6200,6200,6200,6200,0
20241111,160600,72622301480,6200,6200,6200,6200,0
20241111,160500,72622301480,6200,6200,6200,6200,0
20241111,160400,72622301480,6200,6200,6200,6200,0
20241111,160300,72622301480,6200,6200,6200,6200,0
20241111,160200,72622301480,6200,6200,6200,6200,0
20241111,160100,72622301480,6200,6200,6200,6200,0
20241111,160000,72622301480,6200,6200,6200,6200,0
20241111,155900,72622301480,6200,6200,6200,6200,0
20241111,155800,72622301480,6200,6200,6200,6200,0
20241111,155700,72622301480,6200,6200,6200,6200,0
20241111,155600,72622301480,6200,6200,6200,6200,0
20241111,155500,72622301480,6200,6200,6200,6200,0
20241111,155400,72622301480,6200,6200,6200,6200,0
20241111,155300,72622301480,6200,6200,6200,6200,0
20241111,155200,72622301480,6200,6200,6200,6200,0
20241111,155100,72622301480,6200,6200,6200,6200,0
20241111,155000,72622301480,6200,6200,6200,6200,0
20241111,154900,72622301480,6200,6200,6200,6200,0
20241111,154800,72622301480,6200,6200,6200,6200,0
20241111,154700,72622301480,6200,6200,6200,6200,123042
20241111,154600,72622301480,6200,6200,6200,6200,0
20241111,154500,72622301480,6200,6200,6200,6200,0
20241111,154400,72622301480,6200,6200,6200,6200,0
20241111,154300,72622301480,6200,6200,6200,6200,0
20241111,154200,72622301480,6200,6200,6200,6200,0
20241111,154100,72622301480,6200,6200,6200,6200,0
20241111,154000,72622301480,6200,6200,6200,6200,0
20241111,153900,72622301480,6200,6200,6200,6200,0
20241111,153800,72622301480,6200,6200,6200,6200,0
20241111,153700,72622301480,6200,6200,6200,6200,0
20241111,153600,72622301480,6200,6200,6200,6200,0
20241111,153500,72622301480,6200,6200,6200,6200,0
20241111,153400,72622301480,6200,6200,6200,6200,0
20241111,153300,72622301480,6200,6200,6200,6200,0
20241111,153200,72622301480,6200,6200,6200,6200,0
20241111,153100,72622301480,6200,6200,6200,6200,0
20241111,153000,72622301480,6200,6200,6200,6200,123042
20241111,152900,71859441080,6200,6200,6200,6200,0
20241111,152800,71859441080,6200,6200,6200,6200,0
20241111,152700,71859441080,6200,6200,6200,6200,0
20241111,152600,71859441080,6200,6200,6200,6200,0
20241111,152500,71859441080,6200,6200,6200,6200,0
20241111,152400,71859441080,6200,6200,6200,6200,0
20241111,152300,71859441080,6200,6200,6200,6200,0
20241111,152200,71859441080,6200,6200,6200,6200,0
20241111,152100,71859441080,6200,6200,6200,6200,0
20241111,152000,71859441080,6200,6200,6200,6200,0
20241111,151900,71859441080,6200,6180,6210,6170,33197
20241111,151800,71653868360,6180,6160,6180,6160,21952
20241111,151700,71518457410,6160,6170,6170,6150,14608
20241111,151600,71428453490,6170,6160,6170,6150,10982
20241111,151500,71360752610,6160,6170,6180,6160,11692
20241111,151400,71288655380,6180,6160,6180,6150,16020
20241111,151300,71189837850,6160,6170,6170,6160,7170
20241111,151200,71145649400,6170,6160,6170,6150,9746
20241111,151100,71085611710,6160,6160,6160,6150,6582
20241111,151000,71045079180,6160,6120,6160,6110,13785
20241111,150900,70960604470,6120,6130,6130,6110,12175
20241111,150800,70886084640,6130,6120,6140,6120,7378
20241111,150700,70840894840,6120,6130,6140,6120,12122
20241111,150600,70766626020,6120,6150,6150,6120,18428
20241111,150500,70653619150,6150,6150,6150,6140,7554
20241111,150400,70607188840,6150,6150,6160,6150,3858
20241111,150300,70583458260,6140,6150,6150,6140,9885
20241111,150200,70522742470,6150,6150,6160,6150,10952
20241111,150100,70455376600,6150,6160,6160,6140,4018
20241111,150000,70430660820,6160,6160,6160,6150,4023
20241111,145900,70405916100,6150,6160,6160,6150,4468
20241111,145800,70378432660,6160,6170,6170,6150,2947
20241111,145700,70360300600,6150,6150,6160,6140,5382
20241111,145600,70327206200,6140,6160,6160,6140,11635
20241111,145500,70255700750,6160,6160,6170,6150,2638
20241111,145400,70239458490,6160,6150,6160,6140,7885
20241111,145300,70191006520,6150,6160,6160,6150,9343
20241111,145200,70133531460,6160,6170,6170,6150,10585
20241111,145100,70068363900,6160,6160,6170,6160,6065
20241111,145000,70030973130,6160,6160,6170,6150,4437
20241111,144900,70003630960,6170,6170,6170,6160,9923
20241111,144800,69942501530,6170,6170,6180,6170,7338
20241111,144700,69897210570,6170,6210,6210,6170,12544
20241111,144600,69819596390,6210,6220,6220,6200,9421
20241111,144500,69761165130,6210,6210,6220,6210,5409
20241111,144400,69727565260,6210,6210,6220,6200,5119
20241111,144300,69695762420,6210,6230,6230,6200,9429
20241111,144200,69637145540,6230,6200,6230,6200,23127
20241111,144100,69493181810,6200,6200,6210,6190,6802
20241111,144000,69450987170,6200,6180,6200,6180,5831
20241111,143900,69414898490,6190,6190,6200,6180,9842
20241111,143800,69353951150,6200,6180,6200,6180,357
20241111,143700,69351741130,6190,6200,6200,6180,1931
20241111,143600,69339782950,6200,6180,6200,6170,17496
20241111,143500,69231562850,6170,6170,6180,6170,3992
20241111,143400,69206929620,6170,6180,6190,6170,4597
20241111,143300,69178544190,6180,6190,6190,6170,1643
20241111,143200,69168392790,6190,6190,6190,6170,3186
20241111,143100,69148693390,6180,6170,6190,6170,5430
20241111,143000,69115151300,6180,6180,6190,6180,3509
20241111,142900,69093465670,6180,6200,6200,6170,8049
20241111,142800,69043693510,6190,6220,6220,6190,28473
20241111,142700,68866848480,6220,6190,6220,6190,12864
20241111,142600,68787025410,6200,6190,6200,6180,8876
20241111,142500,68732131830,6190,6200,6210,6190,9535
20241111,142400,68673081440,6200,6210,6220,6200,5522
20241111,142300,68638797940,6210,6210,6230,6200,52809
20241111,142200,68310456330,6210,6200,6210,6190,18064
20241111,142100,68198493280,6200,6180,6200,6180,13337
20241111,142000,68116001370,6170,6150,6180,6140,8448
20241111,141900,68063975360,6150,6160,6160,6150,3379
20241111,141800,68043183130,6160,6160,6160,6140,8336
20241111,141700,67991909220,6160,6170,6170,6150,3594
20241111,141600,67969791690,6160,6160,6170,6150,411
20241111,141500,67967260640,6160,6160,6170,6150,5040
20241111,141400,67936206610,6160,6170,6170,6150,4280
20241111,141300,67909848720,6170,6180,6180,6160,4970
20241111,141200,67879201730,6180,6170,6180,6170,5087
20241111,141100,67847799970,6170,6170,6180,6170,1043
20241111,141000,67841363910,6170,6180,6180,6170,7876
20241111,140900,67792720610,6180,6180,6190,6170,2907
20241111,140800,67774755180,6180,6180,6190,6170,5726
20241111,140700,67739338540,6170,6170,6180,6160,9377
20241111,140600,67681482970,6170,6160,6170,6160,5218
20241111,140500,67649313950,6170,6180,6190,6160,10523
20241111,140400,67584329930,6180,6160,6190,6150,23708
20241111,140300,67438073980,6150,6150,6160,6140,7709
20241111,140200,67390660430,6150,6150,6150,6140,1881
20241111,140100,67379095920,6150,6130,6160,6120,19910
20241111,140000,67256838320,6120,6130,6130,6110,3205
20241111,135900,67237238690,6130,6110,6130,6100,33071
20241111,135800,67035418470,6100,6110,6120,6100,39196
20241111,135700,66796259890,6110,6110,6120,6100,11984
20241111,135600,66723057980,6120,6130,6130,6110,6052
20241111,135500,66686031360,6120,6130,6130,6120,919
20241111,135400,66680403890,6130,6110,6130,6110,1896
20241111,135300,66668812650,6130,6130,6140,6110,11498
20241111,135200,66598491910,6130,6120,6130,6110,29441
20241111,135100,66418462410,6120,6120,6130,6110,4909
20241111,135000,66388431360,6110,6110,6140,6110,7735
20241111,134900,66341124980,6120,6130,6140,6110,3334
20241111,134800,66320702900,6120,6110,6130,6110,4327
20241111,134700,66294236820,6110,6140,6140,6110,13696
20241111,134600,66210516620,6140,6140,6140,6120,10179
20241111,134500,66148142970,6130,6140,6140,6120,12942
20241111,134400,66068862010,6140,6150,6150,6130,8708
20241111,134300,66015423990,6140,6150,6160,6140,5153
20241111,134200,65983751930,6150,6190,6190,6150,12559
20241111,134100,65906287810,6190,6200,6200,6180,9201
20241111,134000,65849289160,6200,6190,6200,6190,4530
20241111,133900,65821227950,6190,6170,6200,6170,14736
20241111,133800,65730021570,6170,6170,6170,6160,1985
20241111,133700,65717782690,6170,6190,6190,6170,16514
20241111,133600,65615690330,6190,6160,6190,6160,7998
20241111,133500,65566288360,6160,6150,6160,6150,1416
20241111,133400,65557575790,6150,6160,6170,6140,7519
20241111,133300,65511347520,6160,6150,6160,6140,4637
20241111,133200,65482823750,6150,6160,6160,6150,6498
20241111,133100,65442827110,6160,6160,6160,6150,3271
20241111,133000,65422679620,6160,6150,6160,6150,2893
20241111,132900,65404870730,6150,6160,6160,6140,2350
20241111,132800,65390416280,6160,6150,6160,6150,474
20241111,132700,65387498300,6150,6160,6160,6140,2362
20241111,132600,65372969230,6160,6150,6160,6150,2469
20241111,132500,65357780010,6140,6150,6150,6130,7322
20241111,132400,65312845400,6150,6130,6150,6130,5480
20241111,132300,65279223940,6130,6140,6150,6130,4183
20241111,132200,65253542490,6150,6150,6150,6140,3122
20241111,132100,65234349510,6150,6140,6170,6130,4496
20241111,132000,65206744040,6150,6140,6150,6120,6516
20241111,131900,65166771380,6120,6120,6140,6110,25307
20241111,131800,65011840130,6120,6130,6130,6120,9108
20241111,131700,64956083820,6130,6130,6140,6120,11011
20241111,131600,64888598560,6130,6140,6140,6130,8774
20241111,131500,64834796160,6140,6140,6150,6130,3940
20241111,131400,64810604850,6140,6170,6180,6140,8619
20241111,131300,64757519660,6180,6180,6180,6170,723
20241111,131200,64753052460,6180,6170,6180,6160,1279
20241111,131100,64745161360,6170,6180,6180,6170,3141
20241111,131000,64725772080,6190,6180,6190,6180,2612
20241111,130900,64709629100,6180,6180,6190,6180,8425
20241111,130800,64657519540,6170,6160,6180,6150,3061
20241111,130700,64638642930,6150,6160,6160,6140,3502
20241111,130600,64617085420,6160,6150,6160,6140,2839
20241111,130500,64599650640,6150,6150,6160,6130,4914
20241111,130400,64569459630,6150,6170,6170,6150,3162
20241111,130300,64549998550,6140,6130,6170,6130,14154
20241111,130200,64463046650,6130,6130,6140,6120,14915
20241111,130100,64371657230,6130,6140,6150,6120,16954
20241111,130000,64267693490,6140,6150,6170,6130,47869
20241111,125900,63973717050,6150,6160,6170,6150,19962
20241111,125800,63850820720,6160,6170,6170,6160,5676
20241111,125700,63815818170,6180,6180,6180,6170,7459
20241111,125600,63769786950,6180,6190,6190,6170,6868
20241111,125500,63727353950,6190,6150,6190,6150,8959
20241111,125400,63672096410,6150,6170,6180,6150,41529
20241111,125300,63416184990,6170,6190,6200,6170,8293
20241111,125200,63364910890,6190,6200,6200,6180,9609
20241111,125100,63305389480,6200,6170,6200,6170,13240
20241111,125000,63223612390,6170,6180,6200,6170,30331
20241111,124900,63036229520,6180,6170,6180,6170,19846
20241111,124800,62913751600,6170,6190,6200,6170,31366
20241111,124700,62719853530,6190,6190,6200,6190,10351
20241111,124600,62655766430,6190,6210,6210,6190,18841
20241111,124500,62538994430,6200,6200,6220,6200,5823
20241111,124400,62502872400,6200,6210,6220,6200,11255
20241111,124300,62433021030,6210,6210,6210,6200,12360
20241111,124200,62356279240,6220,6210,6230,6200,19461
20241111,124100,62235431960,6200,6220,6220,6200,22481
20241111,124000,62095868230,6220,6220,6230,6220,6756
20241111,123900,62053839860,6220,6230,6240,6220,3867
20241111,123800,62029759620,6240,6230,6240,6220,6101
20241111,123700,61991776090,6220,6230,6240,6220,5578
20241111,123600,61957030060,6230,6240,6250,6230,10199
20241111,123500,61893434930,6250,6250,6260,6230,4113
20241111,123400,61867760310,6250,6270,6270,6230,22735
20241111,123300,61725688870,6270,6280,6280,6270,3163
20241111,123200,61705845750,6290,6270,6290,6270,2370
20241111,123100,61690966660,6270,6260,6270,6250,10579
20241111,123000,61624745220,6270,6280,6280,6270,4496
20241111,122900,61596528380,6290,6290,6290,6280,4294
20241111,122800,61569551320,6290,6280,6290,6270,2623
20241111,122700,61553083500,6280,6260,6280,6260,2756
20241111,122600,61535800820,6260,6260,6270,6260,2318
20241111,122500,61521271510,6260,6260,6270,6260,1182
20241111,122400,61513867160,6260,6270,6270,6260,6964
20241111,122300,61470226580,6270,6280,6280,6270,5787
20241111,122200,61433923490,6280,6280,6280,6270,4334
20241111,122100,61406706080,6280,6270,6290,6270,7619
20241111,122000,61358900480,6270,6260,6270,6260,1005
20241111,121900,61352604800,6260,6280,6280,6260,6538
20241111,121800,61311631090,6280,6280,6290,6270,5361
20241111,121700,61277959270,6290,6290,6290,6280,3548
20241111,121600,61255649700,6290,6280,6290,6270,5557
20241111,121500,61220747340,6280,6270,6280,6260,3709
20241111,121400,61197493870,6270,6260,6270,6260,4553
20241111,121300,61168963390,6260,6280,6290,6260,7562
20241111,121200,61121526340,6290,6290,6290,6270,8965
20241111,121100,61065226790,6290,6260,6290,6250,32740
20241111,121000,60859856430,6250,6250,6260,6250,2393
20241111,120900,60844897540,6250,6250,6260,6250,1818
20241111,120800,60833531960,6260,6260,6260,6250,1876
20241111,120700,60821805990,6260,6240,6260,6240,4418
20241111,120600,60794197150,6240,6250,6250,6240,6927
20241111,120500,60750961820,6240,6240,6250,6230,2980
20241111,120400,60732364680,6230,6220,6230,6220,4159
20241111,120300,60706473820,6220,6220,6230,6220,4535
20241111,120200,60678259120,6230,6220,6230,6220,1478
20241111,120100,60669057670,6220,6220,6230,6220,2112
20241111,120000,60655910460,6230,6240,6250,6210,14437
20241111,115900,60565927060,6250,6250,6260,6240,3349
20241111,115800,60544998670,6250,6260,6260,6250,3816
20241111,115700,60521119530,6260,6250,6270,6250,6125
20241111,115600,60482778950,6250,6260,6260,6250,4297
20241111,115500,60455882290,6260,6270,6270,6250,2818
20241111,115400,60438223010,6260,6260,6270,6250,5852
20241111,115300,60401567530,6260,6250,6260,6250,1822
20241111,115200,60390177380,6250,6260,6270,6250,7531
20241111,115100,60343053900,6260,6250,6270,6250,3492
20241111,115000,60321206580,6250,6270,6270,6250,8958
20241111,114900,60265133000,6270,6270,6270,6260,7806
20241111,114800,60216195600,6270,6250,6280,6250,25500
20241111,114700,60056413500,6260,6230,6270,6230,22871
20241111,114600,59913556890,6230,6220,6230,6220,3596
20241111,114500,59891169690,6230,6210,6230,6210,2838
20241111,114400,59873511770,6220,6220,6230,6210,2675
20241111,114300,59856867400,6220,6210,6220,6190,7847
20241111,114200,59808174580,6210,6200,6220,6200,7442
20241111,114100,59761999250,6200,6210,6210,6200,16857
20241111,114000,59657416020,6210,6210,6210,6200,5411
20241111,113900,59623830570,6220,6210,6220,6210,1390
20241111,113800,59615196660,6210,6220,6220,6210,6462
20241111,113700,59575057950,6220,6220,6220,6210,2004
20241111,113600,59562599210,6220,6220,6220,6210,3969
20241111,113500,59537937260,6220,6240,6240,6220,6718
20241111,113400,59496111340,6240,6240,6250,6230,4490
20241111,113300,59468100620,6240,6250,6250,6240,4551
20241111,113200,59439690040,6250,6240,6250,6230,6319
20241111,113100,59400251650,6240,6240,6240,6230,7022
20241111,113000,59356438490,6240,6220,6240,6220,2206
20241111,112900,59342691260,6220,6230,6230,6220,3340
20241111,112800,59321885430,6230,6210,6230,6210,2561
20241111,112700,59305950710,6210,6220,6230,6210,13793
20241111,112600,59220234400,6220,6220,6220,6200,5371
20241111,112500,59186874650,6220,6210,6220,6200,2830
20241111,112400,59169307780,6200,6210,6220,6200,3093
20241111,112300,59150120000,6210,6210,6210,6200,7381
20241111,112200,59104320800,6210,6200,6210,6200,11713
20241111,112100,59031589150,6210,6230,6240,6200,8011
20241111,112000,58981754580,6230,6220,6230,6210,13746
20241111,111900,58896256970,6220,6210,6240,6190,39234
20241111,111800,58652890570,6210,6210,6210,6200,17189
20241111,111700,58546207250,6220,6220,6230,6200,10584
20241111,111600,58480436130,6220,6200,6220,6200,26578
20241111,111500,58315458150,6200,6220,6230,6200,51610
20241111,111400,57994966090,6220,6250,6250,6220,28315
20241111,111300,57818608630,6250,6250,6260,6240,13870
20241111,111200,57731974830,6250,6240,6260,6240,5310
20241111,111100,57698793160,6240,6250,6250,6230,42496
20241111,111000,57433799030,6250,6250,6250,6240,8811
20241111,110900,57378791660,6250,6250,6260,6240,9162
20241111,110800,57321541440,6250,6270,6270,6240,49194
20241111,110700,57013833210,6270,6270,6270,6260,3811
20241111,110600,56989957700,6280,6270,6280,6260,9045
20241111,110500,56933302850,6260,6260,6270,6260,6544
20241111,110400,56892335270,6260,6280,6280,6260,12679
20241111,110300,56812921770,6280,6260,6280,6260,7935
20241111,110200,56763222180,6260,6260,6270,6260,5886
20241111,110100,56726368330,6260,6280,6290,6260,17633
20241111,110000,56615741560,6290,6290,6290,6280,9872
20241111,105900,56553696200,6290,6270,6300,6270,13526
20241111,105800,56468636150,6270,6260,6280,6250,19887
20241111,105700,56344091500,6260,6280,6290,6260,30414
20241111,105600,56153338460,6280,6310,6320,6280,23593
20241111,105500,56004786200,6300,6350,6350,6300,50199
20241111,105400,55687222500,6350,6360,6360,6340,14947
20241111,105300,55592277350,6350,6360,6370,6340,27996
20241111,105200,55414333390,6370,6350,6370,6350,34081
20241111,105100,55197517670,6350,6350,6360,6330,21374
20241111,105000,55061932440,6350,6350,6370,6330,18010
20241111,104900,54947616210,6350,6350,6370,6340,71450
20241111,104800,54493486210,6350,6310,6370,6310,58277
20241111,104700,54123317710,6310,6330,6330,6310,15555
20241111,104600,54025027720,6330,6330,6350,6320,12153
20241111,104500,53948038200,6330,6350,6360,6310,26173
20241111,104400,53782026020,6350,6330,6360,6310,41881
20241111,104300,53516363240,6330,6330,6330,6320,5192
20241111,104200,53483518730,6320,6330,6340,6320,19206
20241111,104100,53361865650,6320,6340,6340,6310,11095
20241111,104000,53291719350,6330,6310,6330,6300,10291
20241111,103900,53226680920,6310,6310,6310,6290,7372
20241111,103800,53180261630,6310,6310,6330,6300,16994
20241111,103700,53073032800,6300,6310,6330,6290,22356
20241111,103600,52931915950,6320,6310,6330,6300,19358
20241111,103500,52809605010,6300,6310,6330,6290,35885
20241111,103400,52583062790,6300,6280,6310,6270,28626
20241111,103300,52402711380,6280,6290,6300,6270,19216
20241111,103200,52281991470,6290,6280,6300,6270,5237
20241111,103100,52249053150,6280,6270,6280,6260,5124
20241111,103000,52216905870,6260,6270,6280,6260,5882
20241111,102900,52180048680,6270,6280,6280,6270,6903
20241111,102800,52136730230,6270,6270,6280,6260,5184
20241111,102700,52104221230,6280,6270,6280,6260,3180
20241111,102600,52084282040,6280,6270,6280,6260,7598
20241111,102500,52036637960,6280,6290,6300,6250,11766
20241111,102400,51962904380,6290,6300,6300,6270,14975
20241111,102300,51868782240,6300,6270,6300,6270,25109
20241111,102200,51710910510,6270,6260,6280,6240,30356
20241111,102100,51520746420,6250,6240,6260,6230,22753
20241111,102000,51378717240,6240,6250,6260,6230,50684
20241111,101900,51062601740,6250,6250,6260,6240,38610
20241111,101800,50821370130,6250,6260,6280,6240,65485
20241111,101700,50411878690,6260,6310,6310,6260,32795
20241111,101600,50205969200,6310,6290,6310,6290,5048
20241111,101500,50174149640,6290,6300,6300,6280,15071
20241111,101400,50079381360,6300,6290,6300,6290,9442
20241111,101300,50019959220,6300,6270,6310,6270,44298
20241111,101200,49741599050,6270,6300,6300,6270,33420
20241111,101100,49531642740,6300,6310,6310,6260,104977
20241111,101000,48872675550,6300,6330,6340,6300,50943
20241111,100900,48551100690,6340,6320,6350,6320,28059
20241111,100800,48373390550,6320,6340,6340,6300,115785
20241111,100700,47642760950,6340,6350,6350,6330,33459
20241111,100600,47430726800,6340,6340,6350,6340,11926
20241111,100500,47355060060,6340,6360,6370,6330,57128
20241111,100400,46992430550,6360,6350,6390,6340,72096
20241111,100300,46533045770,6350,6340,6350,6320,44198
20241111,100200,46252980440,6350,6330,6350,6320,56249
20241111,100100,45896585140,6330,6390,6400,6310,143488
20241111,100000,44986247590,6390,6380,6400,6370,56688
20241111,095900,44624018840,6380,6370,6380,6350,111859
20241111,095800,43912752260,6380,6430,6430,6370,67316
20241111,095700,43482949350,6420,6410,6440,6400,66695
20241111,095600,43054706700,6420,6380,6430,6380,45184
20241111,095500,42765258990,6390,6420,6430,6370,104393
20241111,095400,42097415380,6430,6420,6430,6390,45575
20241111,095300,41805004640,6420,6400,6430,6370,82567
20241111,095200,41276779780,6400,6420,6450,6380,127550
20241111,095100,40459751080,6410,6480,6480,6400,238040
20241111,095000,38927949510,6480,6500,6520,6430,253004
20241111,094900,37294053470,6520,6470,6540,6420,449465
20241111,094800,34386813750,6470,6340,6480,6330,363575
20241111,094700,32051819280,6340,6340,6370,6320,79447
20241111,094600,31547120390,6340,6330,6370,6320,108691
20241111,094500,30857379890,6330,6280,6340,6280,84951
20241111,094400,30320813430,6290,6270,6290,6260,19541
20241111,094300,30198270780,6270,6290,6300,6260,19967
20241111,094200,30073075060,6290,6260,6310,6260,18459
20241111,094100,29956982450,6270,6260,6280,6240,38925
20241111,094000,29713525440,6260,6310,6310,6260,56511
20241111,093900,29358685400,6310,6300,6350,6290,60676
20241111,093800,28975334820,6310,6330,6340,6270,50014
20241111,093700,28660147930,6330,6320,6340,6290,75934
20241111,093600,28180744680,6320,6310,6340,6300,74484
20241111,093500,27709742620,6320,6250,6330,6250,58462
20241111,093400,27341322860,6250,6260,6290,6240,36059
20241111,093300,27115354940,6260,6230,6310,6230,45605
20241111,093200,26829064970,6250,6250,6250,6210,102438
20241111,093100,26190957680,6240,6240,6290,6230,70505
20241111,093000,25749521200,6240,6310,6330,6230,145042
20241111,092900,24839602310,6330,6380,6390,6290,164578
20241111,092800,23799410250,6380,6310,6430,6300,245786
20241111,092700,22231119450,6310,6350,6360,6280,153277
20241111,092600,21262394180,6350,6380,6400,6310,221461
20241111,092500,19854314140,6380,6360,6410,6330,360009
20241111,092400,17559028790,6360,6290,6400,6270,477430
20241111,092300,14519201940,6290,6280,6330,6250,306100
20241111,092200,12593524130,6280,6190,6280,6180,126658
20241111,092100,11803327640,6190,6150,6200,6140,23063
20241111,092000,11660796380,6140,6160,6170,6140,30221
20241111,091900,11474855120,6160,6160,6160,6140,40350
20241111,091800,11226657780,6160,6210,6210,6160,63397
20241111,091700,10834822330,6210,6190,6210,6180,23592
20241111,091600,10688827700,6190,6200,6210,6180,28252
20241111,091500,10513891840,6210,6210,6210,6200,24922
20241111,091400,10359218970,6200,6180,6210,6170,44202
20241111,091300,10085558210,6190,6180,6190,6170,25703
20241111,091200,9926638570,6170,6220,6220,6170,32330
20241111,091100,9726614370,6210,6190,6220,6190,69233
20241111,091000,9296930260,6190,6190,6210,6170,77088
20241111,090900,8819787490,6200,6210,6240,6190,143308
20241111,090800,7928725870,6220,6210,6250,6190,226794
20241111,090700,6519817330,6220,6140,6220,6130,189540
20241111,090600,5347583200,6110,6090,6140,6070,58650
20241111,090500,4989622650,6080,6100,6110,6070,56641
20241111,090400,4644586480,6100,6130,6150,6100,55018
20241111,090300,4307619510,6130,6120,6160,6120,59963
20241111,090200,3939226680,6130,6180,6180,6090,115477
20241111,090100,3232163220,6150,6210,6210,6140,126648
20241111,090000,2451657700,6200,6150,6230,6080,398017