stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,211700,27329365640,5820,5820,5820,5820,62191
20241112,211600,27329365640,5820,5820,5820,5820,0
20241112,211500,27329365640,5820,5820,5820,5820,0
20241112,211400,27329365640,5820,5820,5820,5820,0
20241112,211300,27329365640,5820,5820,5820,5820,0
20241112,211200,27329365640,5820,5820,5820,5820,0
20241112,211100,27329365640,5820,5820,5820,5820,0
20241112,211000,27329365640,5820,5820,5820,5820,0
20241112,210900,27329365640,5820,5820,5820,5820,0
20241112,210800,27329365640,5820,5820,5820,5820,0
20241112,210700,27329365640,5820,5820,5820,5820,0
20241112,210600,27329365640,5820,5820,5820,5820,0
20241112,210500,27329365640,5820,5820,5820,5820,0
20241112,210400,27329365640,5820,5820,5820,5820,0
20241112,210300,27329365640,5820,5820,5820,5820,0
20241112,210200,27329365640,5820,5820,5820,5820,0
20241112,210100,27329365640,5820,5820,5820,5820,0
20241112,210000,27329365640,5820,5820,5820,5820,0
20241112,205900,27329365640,5820,5820,5820,5820,0
20241112,205800,27329365640,5820,5820,5820,5820,0
20241112,205700,27329365640,5820,5820,5820,5820,0
20241112,205600,27329365640,5820,5820,5820,5820,0
20241112,205500,27329365640,5820,5820,5820,5820,0
20241112,205400,27329365640,5820,5820,5820,5820,0
20241112,205300,27329365640,5820,5820,5820,5820,0
20241112,205200,27329365640,5820,5820,5820,5820,0
20241112,205100,27329365640,5820,5820,5820,5820,0
20241112,205000,27329365640,5820,5820,5820,5820,0
20241112,204900,27329365640,5820,5820,5820,5820,0
20241112,204800,27329365640,5820,5820,5820,5820,0
20241112,204700,27329365640,5820,5820,5820,5820,62191
20241112,204600,27329365640,5820,5820,5820,5820,0
20241112,204500,27329365640,5820,5820,5820,5820,0
20241112,204400,27329365640,5820,5820,5820,5820,0
20241112,204300,27329365640,5820,5820,5820,5820,0
20241112,204200,27329365640,5820,5820,5820,5820,0
20241112,204100,27329365640,5820,5820,5820,5820,0
20241112,204000,27329365640,5820,5820,5820,5820,0
20241112,203900,27329365640,5820,5820,5820,5820,0
20241112,203800,27329365640,5820,5820,5820,5820,0
20241112,203700,27329365640,5820,5820,5820,5820,0
20241112,203600,27329365640,5820,5820,5820,5820,0
20241112,203500,27329365640,5820,5820,5820,5820,0
20241112,203400,27329365640,5820,5820,5820,5820,0
20241112,203300,27329365640,5820,5820,5820,5820,0
20241112,203200,27329365640,5820,5820,5820,5820,0
20241112,203100,27329365640,5820,5820,5820,5820,0
20241112,203000,27329365640,5820,5820,5820,5820,0
20241112,202900,27329365640,5820,5820,5820,5820,0
20241112,202800,27329365640,5820,5820,5820,5820,0
20241112,202700,27329365640,5820,5820,5820,5820,0
20241112,202600,27329365640,5820,5820,5820,5820,0
20241112,202500,27329365640,5820,5820,5820,5820,0
20241112,202400,27329365640,5820,5820,5820,5820,0
20241112,202300,27329365640,5820,5820,5820,5820,0
20241112,202200,27329365640,5820,5820,5820,5820,0
20241112,202100,27329365640,5820,5820,5820,5820,0
20241112,202000,27329365640,5820,5820,5820,5820,0
20241112,201900,27329365640,5820,5820,5820,5820,0
20241112,201800,27329365640,5820,5820,5820,5820,0
20241112,201700,27329365640,5820,5820,5820,5820,62191
20241112,201600,27329365640,5820,5820,5820,5820,0
20241112,201500,27329365640,5820,5820,5820,5820,0
20241112,201400,27329365640,5820,5820,5820,5820,0
20241112,201300,27329365640,5820,5820,5820,5820,0
20241112,201200,27329365640,5820,5820,5820,5820,0
20241112,201100,27329365640,5820,5820,5820,5820,0
20241112,201000,27329365640,5820,5820,5820,5820,0
20241112,200900,27329365640,5820,5820,5820,5820,0
20241112,200800,27329365640,5820,5820,5820,5820,0
20241112,200700,27329365640,5820,5820,5820,5820,0
20241112,200600,27329365640,5820,5820,5820,5820,0
20241112,200500,27329365640,5820,5820,5820,5820,0
20241112,200400,27329365640,5820,5820,5820,5820,0
20241112,200300,27329365640,5820,5820,5820,5820,0
20241112,200200,27329365640,5820,5820,5820,5820,0
20241112,200100,27329365640,5820,5820,5820,5820,0
20241112,200000,27329365640,5820,5820,5820,5820,0
20241112,195900,27329365640,5820,5820,5820,5820,0
20241112,195800,27329365640,5820,5820,5820,5820,0
20241112,195700,27329365640,5820,5820,5820,5820,0
20241112,195600,27329365640,5820,5820,5820,5820,0
20241112,195500,27329365640,5820,5820,5820,5820,0
20241112,195400,27329365640,5820,5820,5820,5820,0
20241112,195300,27329365640,5820,5820,5820,5820,0
20241112,195200,27329365640,5820,5820,5820,5820,0
20241112,195100,27329365640,5820,5820,5820,5820,0
20241112,195000,27329365640,5820,5820,5820,5820,0
20241112,194900,27329365640,5820,5820,5820,5820,0
20241112,194800,27329365640,5820,5820,5820,5820,0
20241112,194700,27329365640,5820,5820,5820,5820,62191
20241112,194600,27329365640,5820,5820,5820,5820,0
20241112,194500,27329365640,5820,5820,5820,5820,0
20241112,194400,27329365640,5820,5820,5820,5820,0
20241112,194300,27329365640,5820,5820,5820,5820,0
20241112,194200,27329365640,5820,5820,5820,5820,0
20241112,194100,27329365640,5820,5820,5820,5820,0
20241112,194000,27329365640,5820,5820,5820,5820,0
20241112,193900,27329365640,5820,5820,5820,5820,0
20241112,193800,27329365640,5820,5820,5820,5820,0
20241112,193700,27329365640,5820,5820,5820,5820,0
20241112,193600,27329365640,5820,5820,5820,5820,0
20241112,193500,27329365640,5820,5820,5820,5820,0
20241112,193400,27329365640,5820,5820,5820,5820,0
20241112,193300,27329365640,5820,5820,5820,5820,0
20241112,193200,27329365640,5820,5820,5820,5820,0
20241112,193100,27329365640,5820,5820,5820,5820,0
20241112,193000,27329365640,5820,5820,5820,5820,0
20241112,192900,27329365640,5820,5820,5820,5820,0
20241112,192800,27329365640,5820,5820,5820,5820,0
20241112,192700,27329365640,5820,5820,5820,5820,0
20241112,192600,27329365640,5820,5820,5820,5820,0
20241112,192500,27329365640,5820,5820,5820,5820,0
20241112,192400,27329365640,5820,5820,5820,5820,0
20241112,192300,27329365640,5820,5820,5820,5820,0
20241112,192200,27329365640,5820,5820,5820,5820,0
20241112,192100,27329365640,5820,5820,5820,5820,0
20241112,192000,27329365640,5820,5820,5820,5820,0
20241112,191900,27329365640,5820,5820,5820,5820,0
20241112,191800,27329365640,5820,5820,5820,5820,0
20241112,191700,27329365640,5820,5820,5820,5820,62191
20241112,191600,27329365640,5820,5820,5820,5820,0
20241112,191500,27329365640,5820,5820,5820,5820,0
20241112,191400,27329365640,5820,5820,5820,5820,0
20241112,191300,27329365640,5820,5820,5820,5820,0
20241112,191200,27329365640,5820,5820,5820,5820,0
20241112,191100,27329365640,5820,5820,5820,5820,0
20241112,191000,27329365640,5820,5820,5820,5820,0
20241112,190900,27329365640,5820,5820,5820,5820,0
20241112,190800,27329365640,5820,5820,5820,5820,0
20241112,190700,27329365640,5820,5820,5820,5820,0
20241112,190600,27329365640,5820,5820,5820,5820,0
20241112,190500,27329365640,5820,5820,5820,5820,0
20241112,190400,27329365640,5820,5820,5820,5820,0
20241112,190300,27329365640,5820,5820,5820,5820,0
20241112,190200,27329365640,5820,5820,5820,5820,0
20241112,190100,27329365640,5820,5820,5820,5820,0
20241112,190000,27329365640,5820,5820,5820,5820,0
20241112,185900,27329365640,5820,5820,5820,5820,0
20241112,185800,27329365640,5820,5820,5820,5820,0
20241112,185700,27329365640,5820,5820,5820,5820,0
20241112,185600,27329365640,5820,5820,5820,5820,0
20241112,185500,27329365640,5820,5820,5820,5820,0
20241112,185400,27329365640,5820,5820,5820,5820,0
20241112,185300,27329365640,5820,5820,5820,5820,0
20241112,185200,27329365640,5820,5820,5820,5820,0
20241112,185100,27329365640,5820,5820,5820,5820,0
20241112,185000,27329365640,5820,5820,5820,5820,0
20241112,184900,27329365640,5820,5820,5820,5820,0
20241112,184800,27329365640,5820,5820,5820,5820,0
20241112,184700,27329365640,5820,5820,5820,5820,62191
20241112,184600,27329365640,5820,5820,5820,5820,0
20241112,184500,27329365640,5820,5820,5820,5820,0
20241112,184400,27329365640,5820,5820,5820,5820,0
20241112,184300,27329365640,5820,5820,5820,5820,0
20241112,184200,27329365640,5820,5820,5820,5820,0
20241112,184100,27329365640,5820,5820,5820,5820,0
20241112,184000,27329365640,5820,5820,5820,5820,0
20241112,183900,27329365640,5820,5820,5820,5820,0
20241112,183800,27329365640,5820,5820,5820,5820,0
20241112,183700,27329365640,5820,5820,5820,5820,0
20241112,183600,27329365640,5820,5820,5820,5820,0
20241112,183500,27329365640,5820,5820,5820,5820,0
20241112,183400,27329365640,5820,5820,5820,5820,0
20241112,183300,27329365640,5820,5820,5820,5820,0
20241112,183200,27329365640,5820,5820,5820,5820,0
20241112,183100,27329365640,5820,5820,5820,5820,0
20241112,183000,27329365640,5820,5820,5820,5820,0
20241112,182900,27329365640,5820,5820,5820,5820,0
20241112,182800,27329365640,5820,5820,5820,5820,0
20241112,182700,27329365640,5820,5820,5820,5820,0
20241112,182600,27329365640,5820,5820,5820,5820,0
20241112,182500,27329365640,5820,5820,5820,5820,0
20241112,182400,27329365640,5820,5820,5820,5820,0
20241112,182300,27329365640,5820,5820,5820,5820,0
20241112,182200,27329365640,5820,5820,5820,5820,0
20241112,182100,27329365640,5820,5820,5820,5820,0
20241112,182000,27329365640,5820,5820,5820,5820,0
20241112,181900,27329365640,5820,5820,5820,5820,0
20241112,181800,27329365640,5820,5820,5820,5820,0
20241112,181700,27329365640,5820,5820,5820,5820,62191
20241112,181600,27329365640,5820,5820,5820,5820,0
20241112,181500,27329365640,5820,5820,5820,5820,0
20241112,181400,27329365640,5820,5820,5820,5820,0
20241112,181300,27329365640,5820,5820,5820,5820,0
20241112,181200,27329365640,5820,5820,5820,5820,0
20241112,181100,27329365640,5820,5820,5820,5820,0
20241112,181000,27329365640,5820,5820,5820,5820,0
20241112,180900,27329365640,5820,5820,5820,5820,0
20241112,180800,27329365640,5820,5820,5820,5820,0
20241112,180700,27329365640,5820,5820,5820,5820,0
20241112,180600,27329365640,5820,5820,5820,5820,0
20241112,180500,27329365640,5820,5820,5820,5820,0
20241112,180400,27329365640,5820,5820,5820,5820,0
20241112,180300,27329365640,5820,5820,5820,5820,0
20241112,180200,27329365640,5820,5820,5820,5820,0
20241112,180100,27329365640,5820,5820,5820,5820,0
20241112,180000,27329365640,5820,5820,5820,5820,0
20241112,175900,27329365640,5820,5820,5820,5820,0
20241112,175800,27329365640,5820,5820,5820,5820,0
20241112,175700,27329365640,5820,5820,5820,5820,0
20241112,175600,27329365640,5820,5820,5820,5820,0
20241112,175500,27329365640,5820,5820,5820,5820,0
20241112,175400,27329365640,5820,5820,5820,5820,0
20241112,175300,27329365640,5820,5820,5820,5820,0
20241112,175200,27329365640,5820,5820,5820,5820,0
20241112,175100,27329365640,5820,5820,5820,5820,0
20241112,175000,27329365640,5820,5820,5820,5820,0
20241112,174900,27329365640,5820,5820,5820,5820,0
20241112,174800,27329365640,5820,5820,5820,5820,0
20241112,174700,27329365640,5820,5820,5820,5820,62191
20241112,174600,27329365640,5820,5820,5820,5820,0
20241112,174500,27329365640,5820,5820,5820,5820,0
20241112,174400,27329365640,5820,5820,5820,5820,0
20241112,174300,27329365640,5820,5820,5820,5820,0
20241112,174200,27329365640,5820,5820,5820,5820,0
20241112,174100,27329365640,5820,5820,5820,5820,0
20241112,174000,27329365640,5820,5820,5820,5820,0
20241112,173900,27329365640,5820,5820,5820,5820,0
20241112,173800,27329365640,5820,5820,5820,5820,0
20241112,173700,27329365640,5820,5820,5820,5820,0
20241112,173600,27329365640,5820,5820,5820,5820,0
20241112,173500,27329365640,5820,5820,5820,5820,0
20241112,173400,27329365640,5820,5820,5820,5820,0
20241112,173300,27329365640,5820,5820,5820,5820,0
20241112,173200,27329365640,5820,5820,5820,5820,0
20241112,173100,27329365640,5820,5820,5820,5820,0
20241112,173000,27329365640,5820,5820,5820,5820,0
20241112,172900,27329365640,5820,5820,5820,5820,0
20241112,172800,27329365640,5820,5820,5820,5820,0
20241112,172700,27329365640,5820,5820,5820,5820,0
20241112,172600,27329365640,5820,5820,5820,5820,0
20241112,172500,27329365640,5820,5820,5820,5820,0
20241112,172400,27329365640,5820,5820,5820,5820,0
20241112,172300,27329365640,5820,5820,5820,5820,0
20241112,172200,27329365640,5820,5820,5820,5820,0
20241112,172100,27329365640,5820,5820,5820,5820,0
20241112,172000,27329365640,5820,5820,5820,5820,0
20241112,171900,27329365640,5820,5820,5820,5820,0
20241112,171800,27329365640,5820,5820,5820,5820,0
20241112,171700,27329365640,5820,5820,5820,5820,62191
20241112,171600,27329365640,5820,5820,5820,5820,0
20241112,171500,27329365640,5820,5820,5820,5820,0
20241112,171400,27329365640,5820,5820,5820,5820,0
20241112,171300,27329365640,5820,5820,5820,5820,0
20241112,171200,27329365640,5820,5820,5820,5820,0
20241112,171100,27329365640,5820,5820,5820,5820,0
20241112,171000,27329365640,5820,5820,5820,5820,0
20241112,170900,27329365640,5820,5820,5820,5820,0
20241112,170800,27329365640,5820,5820,5820,5820,0
20241112,170700,27329365640,5820,5820,5820,5820,0
20241112,170600,27329365640,5820,5820,5820,5820,0
20241112,170500,27329365640,5820,5820,5820,5820,0
20241112,170400,27329365640,5820,5820,5820,5820,0
20241112,170300,27329365640,5820,5820,5820,5820,0
20241112,170200,27329365640,5820,5820,5820,5820,0
20241112,170100,27329365640,5820,5820,5820,5820,0
20241112,170000,27329365640,5820,5820,5820,5820,0
20241112,165900,27329365640,5820,5820,5820,5820,0
20241112,165800,27329365640,5820,5820,5820,5820,0
20241112,165700,27329365640,5820,5820,5820,5820,0
20241112,165600,27329365640,5820,5820,5820,5820,0
20241112,165500,27329365640,5820,5820,5820,5820,0
20241112,165400,27329365640,5820,5820,5820,5820,0
20241112,165300,27329365640,5820,5820,5820,5820,0
20241112,165200,27329365640,5820,5820,5820,5820,0
20241112,165100,27329365640,5820,5820,5820,5820,0
20241112,165000,27329365640,5820,5820,5820,5820,0
20241112,164900,27329365640,5820,5820,5820,5820,0
20241112,164800,27329365640,5820,5820,5820,5820,0
20241112,164700,27329365640,5820,5820,5820,5820,62191
20241112,164600,27329365640,5820,5820,5820,5820,0
20241112,164500,27329365640,5820,5820,5820,5820,0
20241112,164400,27329365640,5820,5820,5820,5820,0
20241112,164300,27329365640,5820,5820,5820,5820,0
20241112,164200,27329365640,5820,5820,5820,5820,0
20241112,164100,27329365640,5820,5820,5820,5820,0
20241112,164000,27329365640,5820,5820,5820,5820,0
20241112,163900,27329365640,5820,5820,5820,5820,0
20241112,163800,27329365640,5820,5820,5820,5820,0
20241112,163700,27329365640,5820,5820,5820,5820,0
20241112,163600,27329365640,5820,5820,5820,5820,0
20241112,163500,27329365640,5820,5820,5820,5820,0
20241112,163400,27329365640,5820,5820,5820,5820,0
20241112,163300,27329365640,5820,5820,5820,5820,0
20241112,163200,27329365640,5820,5820,5820,5820,0
20241112,163100,27329365640,5820,5820,5820,5820,0
20241112,163000,27329365640,5820,5820,5820,5820,0
20241112,162900,27329365640,5820,5820,5820,5820,0
20241112,162800,27329365640,5820,5820,5820,5820,0
20241112,162700,27329365640,5820,5820,5820,5820,0
20241112,162600,27329365640,5820,5820,5820,5820,0
20241112,162500,27329365640,5820,5820,5820,5820,0
20241112,162400,27329365640,5820,5820,5820,5820,0
20241112,162300,27329365640,5820,5820,5820,5820,0
20241112,162200,27329365640,5820,5820,5820,5820,0
20241112,162100,27329365640,5820,5820,5820,5820,0
20241112,162000,27329365640,5820,5820,5820,5820,0
20241112,161900,27329365640,5820,5820,5820,5820,0
20241112,161800,27329365640,5820,5820,5820,5820,0
20241112,161700,27329365640,5820,5820,5820,5820,62191
20241112,161600,27329365640,5820,5820,5820,5820,0
20241112,161500,27329365640,5820,5820,5820,5820,0
20241112,161400,27329365640,5820,5820,5820,5820,0
20241112,161300,27329365640,5820,5820,5820,5820,0
20241112,161200,27329365640,5820,5820,5820,5820,0
20241112,161100,27329365640,5820,5820,5820,5820,0
20241112,161000,27329365640,5820,5820,5820,5820,0
20241112,160900,27329365640,5820,5820,5820,5820,0
20241112,160800,27329365640,5820,5820,5820,5820,0
20241112,160700,27329365640,5820,5820,5820,5820,0
20241112,160600,27329365640,5820,5820,5820,5820,0
20241112,160500,27329365640,5820,5820,5820,5820,0
20241112,160400,27329365640,5820,5820,5820,5820,0
20241112,160300,27329365640,5820,5820,5820,5820,0
20241112,160200,27329365640,5820,5820,5820,5820,0
20241112,160100,27329365640,5820,5820,5820,5820,0
20241112,160000,27329365640,5820,5820,5820,5820,0
20241112,155900,27329365640,5820,5820,5820,5820,0
20241112,155800,27329365640,5820,5820,5820,5820,0
20241112,155700,27329365640,5820,5820,5820,5820,0
20241112,155600,27329365640,5820,5820,5820,5820,0
20241112,155500,27329365640,5820,5820,5820,5820,0
20241112,155400,27329365640,5820,5820,5820,5820,0
20241112,155300,27329365640,5820,5820,5820,5820,0
20241112,155200,27329365640,5820,5820,5820,5820,0
20241112,155100,27329365640,5820,5820,5820,5820,0
20241112,155000,27329365640,5820,5820,5820,5820,0
20241112,154900,27329365640,5820,5820,5820,5820,0
20241112,154800,27329365640,5820,5820,5820,5820,0
20241112,154700,27329365640,5820,5820,5820,5820,62191
20241112,154600,27329365640,5820,5820,5820,5820,0
20241112,154500,27329365640,5820,5820,5820,5820,0
20241112,154400,27329365640,5820,5820,5820,5820,0
20241112,154300,27329365640,5820,5820,5820,5820,0
20241112,154200,27329365640,5820,5820,5820,5820,0
20241112,154100,27329365640,5820,5820,5820,5820,0
20241112,154000,27329365640,5820,5820,5820,5820,0
20241112,153900,27329365640,5820,5820,5820,5820,0
20241112,153800,27329365640,5820,5820,5820,5820,0
20241112,153700,27329365640,5820,5820,5820,5820,0
20241112,153600,27329365640,5820,5820,5820,5820,0
20241112,153500,27329365640,5820,5820,5820,5820,0
20241112,153400,27329365640,5820,5820,5820,5820,0
20241112,153300,27329365640,5820,5820,5820,5820,0
20241112,153200,27329365640,5820,5820,5820,5820,0
20241112,153100,27329365640,5820,5820,5820,5820,0
20241112,153000,27329365640,5820,5820,5820,5820,62191
20241112,152900,26967414020,5790,5790,5790,5790,0
20241112,152800,26967414020,5790,5790,5790,5790,0
20241112,152700,26967414020,5790,5790,5790,5790,0
20241112,152600,26967414020,5790,5790,5790,5790,0
20241112,152500,26967414020,5790,5790,5790,5790,0
20241112,152400,26967414020,5790,5790,5790,5790,0
20241112,152300,26967414020,5790,5790,5790,5790,0
20241112,152200,26967414020,5790,5790,5790,5790,0
20241112,152100,26967414020,5790,5790,5790,5790,0
20241112,152000,26967414020,5790,5790,5790,5790,0
20241112,151900,26967414020,5790,5760,5790,5760,16163
20241112,151800,26874035770,5770,5770,5780,5750,14127
20241112,151700,26792599670,5770,5760,5790,5750,13880
20241112,151600,26712557250,5770,5780,5790,5760,5266
20241112,151500,26682167770,5790,5760,5790,5740,10692
20241112,151400,26620621250,5760,5770,5780,5730,21108
20241112,151300,26499164620,5760,5780,5780,5750,11328
20241112,151200,26433874120,5780,5790,5790,5770,5372
20241112,151100,26402833390,5790,5800,5800,5780,8101
20241112,151000,26355977320,5800,5800,5800,5790,5608
20241112,150900,26323503290,5800,5790,5800,5780,11594
20241112,150800,26256365890,5790,5800,5800,5780,1923
20241112,150700,26245240550,5800,5790,5810,5780,1617
20241112,150600,26235872050,5780,5790,5820,5780,8942
20241112,150500,26184078950,5800,5810,5820,5780,8480
20241112,150400,26134937640,5810,5830,5830,5810,8818
20241112,150300,26083591750,5840,5830,5840,5830,4147
20241112,150200,26059401740,5830,5820,5830,5800,1745
20241112,150100,26049238100,5810,5830,5830,5810,5932
20241112,150000,26014714920,5840,5820,5840,5810,9170
20241112,145900,25961320660,5820,5800,5830,5800,6667
20241112,145800,25922523620,5810,5780,5810,5780,9641
20241112,145700,25866692780,5780,5770,5790,5740,12704
20241112,145600,25793415940,5770,5820,5820,5730,34248
20241112,145500,25596368570,5810,5830,5840,5800,11519
20241112,145400,25529389400,5830,5810,5830,5810,1314
20241112,145300,25521750790,5820,5840,5840,5820,4464
20241112,145200,25495750340,5840,5840,5840,5820,4595
20241112,145100,25468959690,5830,5820,5850,5820,5833
20241112,145000,25434949420,5820,5830,5850,5820,5032
20241112,144900,25405626430,5830,5870,5870,5820,4610
20241112,144800,25378696750,5870,5860,5890,5860,28672
20241112,144700,25210166430,5860,5840,5860,5840,3615
20241112,144600,25189040500,5840,5850,5850,5820,2862
20241112,144500,25172339540,5850,5860,5880,5830,14724
20241112,144400,25086135440,5860,5830,5870,5830,13702
20241112,144300,25005887680,5850,5860,5870,5830,9065
20241112,144200,24952878470,5860,5800,5860,5770,11254
20241112,144100,24887228720,5800,5770,5800,5760,12862
20241112,144000,24812880510,5760,5780,5790,5760,6019
20241112,143900,24778133120,5780,5780,5800,5770,3951
20241112,143800,24755271210,5780,5760,5790,5760,3947
20241112,143700,24732478490,5770,5750,5770,5750,3670
20241112,143600,24711321110,5750,5780,5780,5750,5983
20241112,143500,24676873300,5760,5750,5780,5750,3193
20241112,143400,24658492130,5750,5780,5780,5750,2931
20241112,143300,24641624340,5750,5790,5790,5750,6407
20241112,143200,24604762910,5790,5760,5790,5750,4794
20241112,143100,24577165980,5760,5790,5800,5760,10444
20241112,143000,24516800610,5800,5780,5800,5780,5189
20241112,142900,24486752320,5790,5780,5800,5770,13925
20241112,142800,24406187670,5770,5790,5800,5760,10775
20241112,142700,24343915600,5790,5740,5790,5740,14631
20241112,142600,24259503360,5730,5720,5750,5710,27304
20241112,142500,24103196140,5710,5760,5770,5710,43768
20241112,142400,23852114500,5770,5790,5800,5760,11749
20241112,142300,23784356120,5780,5790,5800,5780,9899
20241112,142200,23727072000,5790,5840,5840,5780,13812
20241112,142100,23647071860,5830,5810,5840,5800,3822
20241112,142000,23624850570,5830,5820,5840,5800,13507
20241112,141900,23546427690,5820,5840,5840,5820,8242
20241112,141800,23498425270,5840,5850,5850,5830,2362
20241112,141700,23484634730,5850,5850,5860,5840,1948
20241112,141600,23473253020,5850,5860,5870,5840,5065
20241112,141500,23443617060,5860,5840,5870,5830,1537
20241112,141400,23434609640,5830,5840,5850,5820,5841
20241112,141300,23400544970,5840,5880,5880,5840,5595
20241112,141200,23367799450,5850,5870,5900,5850,15257
20241112,141100,23278048820,5870,5860,5880,5850,4654
20241112,141000,23250747770,5860,5840,5860,5820,8645
20241112,140900,23200249330,5810,5830,5840,5810,11013
20241112,140800,23136250610,5830,5840,5850,5810,8008
20241112,140700,23089602280,5850,5810,5850,5810,6583
20241112,140600,23051228290,5840,5850,5850,5810,4879
20241112,140500,23022818690,5830,5860,5860,5820,8307
20241112,140400,22974393520,5860,5880,5880,5850,6906
20241112,140300,22933917160,5880,5870,5880,5870,2137
20241112,140200,22921368230,5880,5870,5880,5870,2378
20241112,140100,22907389830,5870,5880,5880,5870,1362
20241112,140000,22899392890,5880,5860,5890,5860,14864
20241112,135900,22812051020,5860,5860,5860,5850,2538
20241112,135800,22797191180,5850,5860,5860,5850,5102
20241112,135700,22767323720,5860,5850,5860,5850,3186
20241112,135600,22748656720,5860,5830,5860,5820,5507
20241112,135500,22716478920,5830,5810,5850,5810,7666
20241112,135400,22671793110,5810,5830,5830,5810,3092
20241112,135300,22653796600,5800,5820,5830,5800,8608
20241112,135200,22603819510,5830,5810,5830,5790,1941
20241112,135100,22592546440,5830,5780,5830,5780,22816
20241112,135000,22460146960,5770,5800,5810,5770,36784
20241112,134900,22247347870,5810,5810,5830,5800,13329
20241112,134800,22169938320,5830,5830,5830,5810,3702
20241112,134700,22148388320,5810,5840,5850,5810,6537
20241112,134600,22110289320,5840,5830,5840,5800,11998
20241112,134500,22040554520,5830,5850,5860,5820,13018
20241112,134400,21964479460,5860,5870,5880,5860,5591
20241112,134300,21931695040,5870,5850,5880,5850,10344
20241112,134200,21871073240,5850,5850,5860,5840,9546
20241112,134100,21815241620,5850,5840,5850,5830,4322
20241112,134000,21789998790,5840,5840,5850,5830,6386
20241112,133900,21752707980,5830,5850,5860,5830,30905
20241112,133800,21572375560,5850,5810,5850,5810,23465
20241112,133700,21435704050,5820,5790,5850,5790,52024
20241112,133600,21132983250,5800,5860,5860,5790,97115
20241112,133500,20567941420,5860,5890,5890,5850,40793
20241112,133400,20328889420,5890,5920,5920,5880,47666
20241112,133300,20047894460,5920,5920,5920,5910,7232
20241112,133200,20005114040,5920,5910,5920,5910,6212
20241112,133100,19968380610,5910,5920,5930,5910,5789
20241112,133000,19934095600,5910,5910,5930,5910,6604
20241112,132900,19895048140,5910,5910,5930,5910,10229
20241112,132800,19834579610,5910,5930,5940,5910,25319
20241112,132700,19684816370,5930,5940,5940,5930,11725
20241112,132600,19615219510,5940,5940,5940,5930,1377
20241112,132500,19607045900,5940,5930,5940,5920,2580
20241112,132400,19591747050,5940,5950,5950,5930,2040
20241112,132300,19579632910,5950,5940,5950,5930,1018
20241112,132200,19573586590,5930,5940,5950,5930,3293
20241112,132100,19554040620,5940,5930,5940,5930,1830
20241112,132000,19543172820,5930,5930,5940,5920,5423
20241112,131900,19511029760,5920,5930,5940,5920,4174
20241112,131800,19486290260,5930,5940,5940,5920,8088
20241112,131700,19438346810,5940,5940,5940,5930,3202
20241112,131600,19419351160,5940,5920,5940,5920,7062
20241112,131500,19377517930,5930,5940,5950,5930,18052
20241112,131400,19270411640,5940,5960,5960,5940,12931
20241112,131300,19193548880,5960,5960,5960,5940,8332
20241112,131200,19143989760,5940,5960,5980,5940,7223
20241112,131100,19100998320,5970,5980,5990,5940,24749
20241112,131000,18953532250,5980,6020,6020,5980,12903
20241112,130900,18876252710,6010,6010,6010,6000,11003
20241112,130800,18810222340,6000,6020,6020,6000,7177
20241112,130700,18767075450,6010,6020,6020,6010,4317
20241112,130600,18741126390,6040,6020,6040,6010,4627
20241112,130500,18713287550,6020,6040,6040,6020,3874
20241112,130400,18689938050,6040,6040,6040,6040,1232
20241112,130300,18682496770,6040,6040,6040,6040,350
20241112,130200,18680382770,6040,6040,6050,6030,1650
20241112,130100,18670420630,6040,6040,6050,6040,1866
20241112,130000,18659137430,6040,6040,6040,6040,403
20241112,125900,18656703310,6030,6020,6030,6020,489
20241112,125800,18653756810,6020,6030,6040,6020,5309
20241112,125700,18621734960,6030,6030,6030,6020,5503
20241112,125600,18588604540,6020,6040,6040,6020,1905
20241112,125500,18577127810,6040,6030,6040,6020,1415
20241112,125400,18568600770,6030,6030,6040,6030,2171
20241112,125300,18555508500,6030,6020,6030,6020,2324
20241112,125200,18541495390,6020,6020,6030,6020,2488
20241112,125100,18526517430,6020,6030,6030,6020,2598
20241112,125000,18510856020,6040,6030,6040,6030,1144
20241112,124900,18503956720,6030,6030,6030,6030,1288
20241112,124800,18496190080,6030,6040,6040,6030,6068
20241112,124700,18459597690,6040,6060,6060,6040,683
20241112,124600,18455468590,6030,6040,6060,6030,1507
20241112,124500,18446368350,6040,6040,6040,6040,1770
20241112,124400,18435677550,6040,6060,6060,6040,1819
20241112,124300,18424670380,6060,6040,6060,6040,3053
20241112,124200,18406212080,6040,6050,6050,6040,539
20241112,124100,18402956420,6050,6050,6050,6040,1406
20241112,124000,18394452800,6050,6030,6050,6030,1870
20241112,123900,18383150230,6040,6040,6040,6030,384
20241112,123800,18380832850,6040,6030,6040,6030,3492
20241112,123700,18359774300,6020,6040,6040,6020,5638
20241112,123600,18325782340,6030,6050,6050,6030,4358
20241112,123500,18299448760,6050,6060,6060,6050,3059
20241112,123400,18280941330,6060,6050,6060,6040,2299
20241112,123300,18267031230,6050,6040,6060,6040,1797
20241112,123200,18256157070,6040,6040,6060,6040,2401
20241112,123100,18241648690,6040,6060,6060,6040,1157
20241112,123000,18234646000,6060,6050,6060,6040,1639
20241112,122900,18224730010,6050,6050,6060,6030,1623
20241112,122800,18214905620,6050,6060,6070,6040,1066
20241112,122700,18208455920,6050,6030,6070,6020,3897
20241112,122600,18184875540,6030,6020,6030,6020,564
20241112,122500,18181480250,6030,6030,6030,6010,3775
20241112,122400,18158753190,6020,6030,6030,6020,2023
20241112,122300,18146564950,6020,6040,6040,6020,1727
20241112,122200,18136150640,6040,6040,6040,6030,607
20241112,122100,18132485130,6040,6040,6040,6020,2846
20241112,122000,18115320440,6040,6050,6050,6040,1660
20241112,121900,18105292880,6050,6040,6060,6040,2176
20241112,121800,18092128950,6040,6070,6070,6040,5869
20241112,121700,18056660140,6070,6060,6070,6050,3435
20241112,121600,18035832920,6060,6040,6060,6040,5004
20241112,121500,18005545150,6040,6050,6050,6040,2630
20241112,121400,17989650430,6040,6050,6050,6040,1515
20241112,121300,17980494650,6050,6050,6060,6040,2288
20241112,121200,17966648550,6040,6050,6060,6040,1485
20241112,121100,17957665710,6050,6080,6090,6050,13430
20241112,121000,17876177920,6070,6080,6090,6060,5383
20241112,120900,17843440970,6080,6050,6090,6040,12733
20241112,120800,17766107420,6050,6030,6050,6030,1525
20241112,120700,17756892830,6030,6030,6040,6020,2327
20241112,120600,17742864160,6030,6030,6040,6020,1370
20241112,120500,17734601240,6040,6020,6040,6020,4832
20241112,120400,17705456600,6020,6020,6020,6010,1986
20241112,120300,17693506510,6030,6040,6040,6030,2425
20241112,120200,17678883260,6040,6020,6050,6020,4430
20241112,120100,17652131100,6030,6030,6030,6020,297
20241112,120000,17650340440,6030,6020,6030,6020,119
20241112,115900,17649623790,6020,6030,6030,6020,379
20241112,115800,17647341810,6030,6010,6030,6010,1896
20241112,115700,17635930980,6010,6010,6020,6010,745
20241112,115600,17631452320,6010,6000,6020,6000,3523
20241112,115500,17610306350,6000,5990,6010,5990,4613
20241112,115400,17582627970,5990,6000,6010,5990,2175
20241112,115300,17569577570,6000,6000,6000,5990,3039
20241112,115200,17551344890,5990,5970,6000,5960,10713
20241112,115100,17487367140,5970,5980,5980,5970,14996
20241112,115000,17397741520,5980,5980,5990,5980,1445
20241112,114900,17389097780,5980,6000,6000,5980,2484
20241112,114800,17374213780,6000,6000,6000,5990,1453
20241112,114700,17365496790,5980,6010,6020,5980,7496
20241112,114600,17320524190,6010,6010,6020,6010,3092
20241112,114500,17301939750,6010,6030,6030,6010,2596
20241112,114400,17286328650,6030,6020,6030,6020,1721
20241112,114300,17275956570,6020,6030,6030,6010,2697
20241112,114200,17259720660,6020,6010,6020,6010,2083
20241112,114100,17247196510,6010,5990,6030,5990,1938
20241112,114000,17235533210,5990,6010,6010,5990,799
20241112,113900,17230739160,6020,5990,6030,5980,5919
20241112,113800,17195284540,6000,6020,6030,6000,11168
20241112,113700,17128226450,6010,6020,6040,6010,9644
20241112,113600,17070230260,6020,6010,6050,6010,4034
20241112,113500,17045942970,6010,6020,6020,6010,1711
20241112,113400,17035644100,6010,6000,6020,6000,4672
20241112,113300,17007565950,6000,6020,6020,6000,16902
20241112,113200,16906071720,6020,6010,6020,6010,2507
20241112,113100,16890989790,6010,6040,6050,6010,7360
20241112,113000,16846638510,6020,6040,6050,6020,8110
20241112,112900,16797711620,6050,6060,6070,6040,2384
20241112,112800,16783289740,6060,6070,6070,6050,4660
20241112,112700,16755057190,6070,6060,6080,6050,2523
20241112,112600,16739754600,6060,6070,6070,6050,4789
20241112,112500,16710717730,6070,6060,6070,6060,2045
20241112,112400,16698315620,6050,6040,6050,6030,3790
20241112,112300,16675401470,6030,6030,6040,6030,2692
20241112,112200,16659163710,6030,6030,6040,6020,4550
20241112,112100,16631742880,6030,6050,6050,6030,3653
20241112,112000,16609708030,6050,6030,6050,6030,1490
20241112,111900,16600703690,6030,6050,6050,6030,3872
20241112,111800,16577328620,6050,6030,6060,6020,6145
20241112,111700,16540254110,6020,6040,6050,6010,11152
20241112,111600,16473047340,6050,6050,6050,6040,4606
20241112,111500,16445214640,6040,6070,6080,6040,4037
20241112,111400,16420775840,6060,6050,6060,6040,3002
20241112,111300,16402606330,6050,6030,6050,6020,11657
20241112,111200,16332299890,6030,6050,6060,6030,6014
20241112,111100,16295970310,6050,6060,6070,6050,8968
20241112,111000,16241665960,6050,6060,6070,6050,10001
20241112,110900,16181108410,6070,6080,6080,6060,4879
20241112,110800,16151526730,6090,6080,6100,6060,13782
20241112,110700,16067814340,6090,6100,6120,6080,4559
20241112,110600,16040018080,6100,6070,6110,6060,8597
20241112,110500,15987770170,6060,6090,6100,6040,23036
20241112,110400,15848045330,6090,6140,6150,6080,22966
20241112,110300,15707557800,6140,6170,6180,6100,36789
20241112,110200,15481437810,6170,6150,6170,6150,10496
20241112,110100,15416768020,6150,6150,6160,6140,7153
20241112,110000,15372781630,6160,6130,6160,6130,15315
20241112,105900,15278684500,6130,6130,6140,6110,7847
20241112,105800,15230568520,6110,6120,6120,6090,15052
20241112,105700,15138642130,6120,6110,6130,6110,7280
20241112,105600,15094097210,6110,6130,6150,6110,15114
20241112,105500,15001421640,6140,6130,6160,6100,52353
20241112,105400,14679879850,6130,6160,6180,6100,39487
20241112,105300,14437760880,6150,6150,6180,6130,69338
20241112,105200,14010975600,6150,6140,6200,6130,81471
20241112,105100,13507791250,6140,6180,6180,6110,40273
20241112,105000,13260307910,6180,6110,6180,6100,59186
20241112,104900,12897046720,6100,6060,6120,6050,30862
20241112,104800,12709090470,6060,6040,6060,6030,7014
20241112,104700,12666670070,6040,6060,6060,6030,2753
20241112,104600,12650020020,6060,6060,6060,6050,8385
20241112,104500,12599253140,6060,6020,6060,6010,17945
20241112,104400,12490816850,6010,6010,6020,6000,1601
20241112,104300,12481204720,6000,6010,6010,6000,3889
20241112,104200,12457864800,6000,6030,6030,6000,6745
20241112,104100,12417313310,6030,6010,6030,6000,3149
20241112,104000,12398382500,6010,6000,6010,5990,4557
20241112,103900,12371042770,6000,6000,6030,6000,8314
20241112,103800,12321124240,6000,6040,6040,5940,29712
20241112,103700,12143316610,6030,6030,6050,6020,6293
20241112,103600,12105328980,6030,6020,6040,6020,12837
20241112,103500,12027867910,6020,6020,6030,6000,8046
20241112,103400,11979453360,6030,6020,6040,6010,12145
20241112,103300,11906299820,6020,6010,6020,5990,7184
20241112,103200,11863140600,6010,5970,6010,5960,17935
20241112,103100,11755762810,5970,5970,5980,5960,3820
20241112,103000,11732978120,5970,5960,5970,5940,4514
20241112,102900,11706067630,5950,5950,5970,5930,15906
20241112,102800,11611439020,5940,5950,5950,5940,5243
20241112,102700,11580275790,5950,5960,5960,5940,6127
20241112,102600,11543818900,5960,5950,5960,5940,9950
20241112,102500,11484600060,5960,5940,5960,5930,6355
20241112,102400,11446826850,5950,5950,5960,5940,5957
20241112,102300,11411376600,5960,5930,5970,5930,30543
20241112,102200,11229731150,5940,5920,5940,5910,15503
20241112,102100,11137846430,5920,5930,5930,5870,96195
20241112,102000,10570475910,5920,5960,5960,5920,16880
20241112,101900,10470257360,5960,5980,5980,5960,3357
20241112,101800,10450202980,5980,5950,5990,5950,15592
20241112,101700,10357052660,5950,5940,5960,5930,7028
20241112,101600,10315306750,5930,5950,5950,5930,9160
20241112,101500,10260920020,5950,5940,5950,5930,14541
20241112,101400,10174527220,5950,5930,5950,5910,42650
20241112,101300,9921788950,5930,5940,5960,5920,38510
20241112,101200,9693298620,5940,5990,6000,5940,57177
20241112,101100,9352646690,6000,5980,6000,5960,30238
20241112,101000,9172074360,5980,6020,6030,5960,68170
20241112,100900,8763314670,6020,6040,6040,6020,16278
20241112,100800,8665164460,6040,6060,6060,6030,6320
20241112,100700,8626990330,6050,6030,6060,6030,7866
20241112,100600,8579480190,6040,6060,6060,6040,20062
20241112,100500,8458240120,6060,6050,6060,6040,4274
20241112,100400,8432380230,6050,6060,6090,6050,11761
20241112,100300,8361195640,6050,6070,6090,6050,10352
20241112,100200,8298411170,6070,6090,6100,6070,7215
20241112,100100,8254523200,6090,6110,6110,6090,8153
20241112,100000,8204816280,6110,6100,6110,6090,5804
20241112,095900,8169421950,6090,6110,6110,6090,6390
20241112,095800,8130434000,6110,6100,6120,6100,4517
20241112,095700,8102831850,6100,6070,6110,6070,5655
20241112,095600,8068386260,6080,6070,6100,6050,12231
20241112,095500,7994237080,6070,6070,6080,6050,7967
20241112,095400,7945953270,6080,6080,6090,6070,5172
20241112,095300,7914504860,6080,6080,6090,6060,5594
20241112,095200,7880535450,6080,6060,6080,6050,6265
20241112,095100,7842535430,6060,6060,6080,6050,9200
20241112,095000,7786829780,6080,6070,6090,6060,19903
20241112,094900,7666165240,6080,6080,6090,6070,16068
20241112,094800,7568575070,6090,6090,6110,6080,10481
20241112,094700,7504738380,6080,6110,6110,6080,18104
20241112,094600,7394335650,6110,6130,6130,6110,8074
20241112,094500,7344932640,6130,6120,6140,6110,8164
20241112,094400,7294942210,6130,6150,6150,6120,13451
20241112,094300,7212432810,6150,6160,6160,6130,9924
20241112,094200,7151462220,6160,6150,6170,6140,13699
20241112,094100,7067089280,6140,6170,6180,6140,41395
20241112,094000,6811731270,6170,6150,6180,6150,22903
20241112,093900,6670565630,6150,6120,6150,6110,8909
20241112,093800,6615964650,6120,6120,6130,6110,5716
20241112,093700,6580991470,6120,6140,6140,6110,8323
20241112,093600,6530110170,6140,6140,6140,6120,19034
20241112,093500,6413382000,6130,6100,6150,6100,9647
20241112,093400,6354229020,6100,6110,6130,6070,23211
20241112,093300,6212707940,6100,6100,6120,6100,5879
20241112,093200,6176814870,6100,6110,6120,6100,4823
20241112,093100,6147358730,6120,6100,6120,6090,8309
20241112,093000,6096670810,6110,6110,6110,6090,7998
20241112,092900,6047875800,6110,6130,6140,6110,11122
20241112,092800,5979813510,6150,6170,6170,6120,41698
20241112,092700,5723414960,6150,6180,6190,6150,39836
20241112,092600,5477669050,6180,6140,6180,6140,30814
20241112,092500,5287694580,6140,6100,6140,6080,29295
20241112,092400,5108419540,6100,6090,6110,6080,6736
20241112,092300,5067366090,6080,6060,6080,6040,13005
20241112,092200,4988625860,6050,6080,6080,6050,12113
20241112,092100,4915204010,6070,6090,6110,6070,8973
20241112,092000,4860570980,6110,6100,6120,6100,13948
20241112,091900,4775408790,6110,6110,6110,6090,11999
20241112,091800,4702202090,6120,6030,6120,6030,19853
20241112,091700,4581594440,6030,6060,6060,6020,14833
20241112,091600,4492130170,6060,6020,6070,6010,30256
20241112,091500,4309528900,6020,6050,6050,6010,32973
20241112,091400,4110811640,6050,6090,6120,6050,44953
20241112,091300,3837715800,6100,6100,6110,6080,18019
20241112,091200,3727884100,6110,6090,6110,6080,16070
20241112,091100,3629902400,6090,6080,6110,6060,19658
20241112,091000,3510271060,6090,6090,6100,6060,15017
20241112,090900,3418949850,6090,6080,6110,6060,28648
20241112,090800,3244574490,6060,6080,6090,6040,35718
20241112,090700,3028079570,6080,6090,6100,6080,21830
20241112,090600,2895195550,6090,6150,6180,6090,65156
20241112,090500,2495050270,6160,6120,6170,6100,44861
20241112,090400,2219612060,6110,6110,6150,6060,47430
20241112,090300,1929998090,6120,6110,6140,6090,33236
20241112,090200,1726642140,6110,6050,6120,6030,59758
20241112,090100,1363941700,6060,5960,6070,5960,55549
20241112,090000,1029007820,5960,6000,6030,5950,168257