stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,211600,76351209300,6250,6250,6250,6250,277182
20241113,211500,76351209300,6250,6250,6250,6250,0
20241113,211400,76351209300,6250,6250,6250,6250,0
20241113,211300,76351209300,6250,6250,6250,6250,0
20241113,211200,76351209300,6250,6250,6250,6250,0
20241113,211100,76351209300,6250,6250,6250,6250,0
20241113,211000,76351209300,6250,6250,6250,6250,0
20241113,210900,76351209300,6250,6250,6250,6250,0
20241113,210800,76351209300,6250,6250,6250,6250,0
20241113,210700,76351209300,6250,6250,6250,6250,0
20241113,210600,76351209300,6250,6250,6250,6250,0
20241113,210500,76351209300,6250,6250,6250,6250,0
20241113,210400,76351209300,6250,6250,6250,6250,0
20241113,210300,76351209300,6250,6250,6250,6250,0
20241113,210200,76351209300,6250,6250,6250,6250,0
20241113,210100,76351209300,6250,6250,6250,6250,0
20241113,210000,76351209300,6250,6250,6250,6250,0
20241113,205900,76351209300,6250,6250,6250,6250,0
20241113,205800,76351209300,6250,6250,6250,6250,0
20241113,205700,76351209300,6250,6250,6250,6250,0
20241113,205600,76351209300,6250,6250,6250,6250,0
20241113,205500,76351209300,6250,6250,6250,6250,0
20241113,205400,76351209300,6250,6250,6250,6250,0
20241113,205300,76351209300,6250,6250,6250,6250,0
20241113,205200,76351209300,6250,6250,6250,6250,0
20241113,205100,76351209300,6250,6250,6250,6250,0
20241113,205000,76351209300,6250,6250,6250,6250,0
20241113,204900,76351209300,6250,6250,6250,6250,0
20241113,204800,76351209300,6250,6250,6250,6250,0
20241113,204700,76351209300,6250,6250,6250,6250,0
20241113,204600,76351209300,6250,6250,6250,6250,277182
20241113,204500,76351209300,6250,6250,6250,6250,0
20241113,204400,76351209300,6250,6250,6250,6250,0
20241113,204300,76351209300,6250,6250,6250,6250,0
20241113,204200,76351209300,6250,6250,6250,6250,0
20241113,204100,76351209300,6250,6250,6250,6250,0
20241113,204000,76351209300,6250,6250,6250,6250,0
20241113,203900,76351209300,6250,6250,6250,6250,0
20241113,203800,76351209300,6250,6250,6250,6250,0
20241113,203700,76351209300,6250,6250,6250,6250,0
20241113,203600,76351209300,6250,6250,6250,6250,0
20241113,203500,76351209300,6250,6250,6250,6250,0
20241113,203400,76351209300,6250,6250,6250,6250,0
20241113,203300,76351209300,6250,6250,6250,6250,0
20241113,203200,76351209300,6250,6250,6250,6250,0
20241113,203100,76351209300,6250,6250,6250,6250,0
20241113,203000,76351209300,6250,6250,6250,6250,0
20241113,202900,76351209300,6250,6250,6250,6250,0
20241113,202800,76351209300,6250,6250,6250,6250,0
20241113,202700,76351209300,6250,6250,6250,6250,0
20241113,202600,76351209300,6250,6250,6250,6250,0
20241113,202500,76351209300,6250,6250,6250,6250,0
20241113,202400,76351209300,6250,6250,6250,6250,0
20241113,202300,76351209300,6250,6250,6250,6250,0
20241113,202200,76351209300,6250,6250,6250,6250,0
20241113,202100,76351209300,6250,6250,6250,6250,0
20241113,202000,76351209300,6250,6250,6250,6250,0
20241113,201900,76351209300,6250,6250,6250,6250,0
20241113,201800,76351209300,6250,6250,6250,6250,0
20241113,201700,76351209300,6250,6250,6250,6250,0
20241113,201600,76351209300,6250,6250,6250,6250,277182
20241113,201500,76351209300,6250,6250,6250,6250,0
20241113,201400,76351209300,6250,6250,6250,6250,0
20241113,201300,76351209300,6250,6250,6250,6250,0
20241113,201200,76351209300,6250,6250,6250,6250,0
20241113,201100,76351209300,6250,6250,6250,6250,0
20241113,201000,76351209300,6250,6250,6250,6250,0
20241113,200900,76351209300,6250,6250,6250,6250,0
20241113,200800,76351209300,6250,6250,6250,6250,0
20241113,200700,76351209300,6250,6250,6250,6250,0
20241113,200600,76351209300,6250,6250,6250,6250,0
20241113,200500,76351209300,6250,6250,6250,6250,0
20241113,200400,76351209300,6250,6250,6250,6250,0
20241113,200300,76351209300,6250,6250,6250,6250,0
20241113,200200,76351209300,6250,6250,6250,6250,0
20241113,200100,76351209300,6250,6250,6250,6250,0
20241113,200000,76351209300,6250,6250,6250,6250,0
20241113,195900,76351209300,6250,6250,6250,6250,0
20241113,195800,76351209300,6250,6250,6250,6250,0
20241113,195700,76351209300,6250,6250,6250,6250,0
20241113,195600,76351209300,6250,6250,6250,6250,0
20241113,195500,76351209300,6250,6250,6250,6250,0
20241113,195400,76351209300,6250,6250,6250,6250,0
20241113,195300,76351209300,6250,6250,6250,6250,0
20241113,195200,76351209300,6250,6250,6250,6250,0
20241113,195100,76351209300,6250,6250,6250,6250,0
20241113,195000,76351209300,6250,6250,6250,6250,0
20241113,194900,76351209300,6250,6250,6250,6250,0
20241113,194800,76351209300,6250,6250,6250,6250,0
20241113,194700,76351209300,6250,6250,6250,6250,0
20241113,194600,76351209300,6250,6250,6250,6250,277182
20241113,194500,76351209300,6250,6250,6250,6250,0
20241113,194400,76351209300,6250,6250,6250,6250,0
20241113,194300,76351209300,6250,6250,6250,6250,0
20241113,194200,76351209300,6250,6250,6250,6250,0
20241113,194100,76351209300,6250,6250,6250,6250,0
20241113,194000,76351209300,6250,6250,6250,6250,0
20241113,193900,76351209300,6250,6250,6250,6250,0
20241113,193800,76351209300,6250,6250,6250,6250,0
20241113,193700,76351209300,6250,6250,6250,6250,0
20241113,193600,76351209300,6250,6250,6250,6250,0
20241113,193500,76351209300,6250,6250,6250,6250,0
20241113,193400,76351209300,6250,6250,6250,6250,0
20241113,193300,76351209300,6250,6250,6250,6250,0
20241113,193200,76351209300,6250,6250,6250,6250,0
20241113,193100,76351209300,6250,6250,6250,6250,0
20241113,193000,76351209300,6250,6250,6250,6250,0
20241113,192900,76351209300,6250,6250,6250,6250,0
20241113,192800,76351209300,6250,6250,6250,6250,0
20241113,192700,76351209300,6250,6250,6250,6250,0
20241113,192600,76351209300,6250,6250,6250,6250,0
20241113,192500,76351209300,6250,6250,6250,6250,0
20241113,192400,76351209300,6250,6250,6250,6250,0
20241113,192300,76351209300,6250,6250,6250,6250,0
20241113,192200,76351209300,6250,6250,6250,6250,0
20241113,192100,76351209300,6250,6250,6250,6250,0
20241113,192000,76351209300,6250,6250,6250,6250,0
20241113,191900,76351209300,6250,6250,6250,6250,0
20241113,191800,76351209300,6250,6250,6250,6250,0
20241113,191700,76351209300,6250,6250,6250,6250,0
20241113,191600,76351209300,6250,6250,6250,6250,277182
20241113,191500,76351209300,6250,6250,6250,6250,0
20241113,191400,76351209300,6250,6250,6250,6250,0
20241113,191300,76351209300,6250,6250,6250,6250,0
20241113,191200,76351209300,6250,6250,6250,6250,0
20241113,191100,76351209300,6250,6250,6250,6250,0
20241113,191000,76351209300,6250,6250,6250,6250,0
20241113,190900,76351209300,6250,6250,6250,6250,0
20241113,190800,76351209300,6250,6250,6250,6250,0
20241113,190700,76351209300,6250,6250,6250,6250,0
20241113,190600,76351209300,6250,6250,6250,6250,0
20241113,190500,76351209300,6250,6250,6250,6250,0
20241113,190400,76351209300,6250,6250,6250,6250,0
20241113,190300,76351209300,6250,6250,6250,6250,0
20241113,190200,76351209300,6250,6250,6250,6250,0
20241113,190100,76351209300,6250,6250,6250,6250,0
20241113,190000,76351209300,6250,6250,6250,6250,0
20241113,185900,76351209300,6250,6250,6250,6250,0
20241113,185800,76351209300,6250,6250,6250,6250,0
20241113,185700,76351209300,6250,6250,6250,6250,0
20241113,185600,76351209300,6250,6250,6250,6250,0
20241113,185500,76351209300,6250,6250,6250,6250,0
20241113,185400,76351209300,6250,6250,6250,6250,0
20241113,185300,76351209300,6250,6250,6250,6250,0
20241113,185200,76351209300,6250,6250,6250,6250,0
20241113,185100,76351209300,6250,6250,6250,6250,0
20241113,185000,76351209300,6250,6250,6250,6250,0
20241113,184900,76351209300,6250,6250,6250,6250,0
20241113,184800,76351209300,6250,6250,6250,6250,0
20241113,184700,76351209300,6250,6250,6250,6250,0
20241113,184600,76351209300,6250,6250,6250,6250,277182
20241113,184500,76351209300,6250,6250,6250,6250,0
20241113,184400,76351209300,6250,6250,6250,6250,0
20241113,184300,76351209300,6250,6250,6250,6250,0
20241113,184200,76351209300,6250,6250,6250,6250,0
20241113,184100,76351209300,6250,6250,6250,6250,0
20241113,184000,76351209300,6250,6250,6250,6250,0
20241113,183900,76351209300,6250,6250,6250,6250,0
20241113,183800,76351209300,6250,6250,6250,6250,0
20241113,183700,76351209300,6250,6250,6250,6250,0
20241113,183600,76351209300,6250,6250,6250,6250,0
20241113,183500,76351209300,6250,6250,6250,6250,0
20241113,183400,76351209300,6250,6250,6250,6250,0
20241113,183300,76351209300,6250,6250,6250,6250,0
20241113,183200,76351209300,6250,6250,6250,6250,0
20241113,183100,76351209300,6250,6250,6250,6250,0
20241113,183000,76351209300,6250,6250,6250,6250,0
20241113,182900,76351209300,6250,6250,6250,6250,0
20241113,182800,76351209300,6250,6250,6250,6250,0
20241113,182700,76351209300,6250,6250,6250,6250,0
20241113,182600,76351209300,6250,6250,6250,6250,0
20241113,182500,76351209300,6250,6250,6250,6250,0
20241113,182400,76351209300,6250,6250,6250,6250,0
20241113,182300,76351209300,6250,6250,6250,6250,0
20241113,182200,76351209300,6250,6250,6250,6250,0
20241113,182100,76351209300,6250,6250,6250,6250,0
20241113,182000,76351209300,6250,6250,6250,6250,0
20241113,181900,76351209300,6250,6250,6250,6250,0
20241113,181800,76351209300,6250,6250,6250,6250,0
20241113,181700,76351209300,6250,6250,6250,6250,0
20241113,181600,76351209300,6250,6250,6250,6250,277182
20241113,181500,76351209300,6250,6250,6250,6250,0
20241113,181400,76351209300,6250,6250,6250,6250,0
20241113,181300,76351209300,6250,6250,6250,6250,0
20241113,181200,76351209300,6250,6250,6250,6250,0
20241113,181100,76351209300,6250,6250,6250,6250,0
20241113,181000,76351209300,6250,6250,6250,6250,0
20241113,180900,76351209300,6250,6250,6250,6250,0
20241113,180800,76351209300,6250,6250,6250,6250,0
20241113,180700,76351209300,6250,6250,6250,6250,0
20241113,180600,76351209300,6250,6250,6250,6250,0
20241113,180500,76351209300,6250,6250,6250,6250,0
20241113,180400,76351209300,6250,6250,6250,6250,0
20241113,180300,76351209300,6250,6250,6250,6250,0
20241113,180200,76351209300,6250,6250,6250,6250,0
20241113,180100,76351209300,6250,6250,6250,6250,0
20241113,180000,76351209300,6250,6250,6250,6250,0
20241113,175900,76351209300,6250,6250,6250,6250,0
20241113,175800,76351209300,6250,6250,6250,6250,0
20241113,175700,76351209300,6250,6250,6250,6250,0
20241113,175600,76351209300,6250,6250,6250,6250,0
20241113,175500,76351209300,6250,6250,6250,6250,0
20241113,175400,76351209300,6250,6250,6250,6250,0
20241113,175300,76351209300,6250,6250,6250,6250,0
20241113,175200,76351209300,6250,6250,6250,6250,0
20241113,175100,76351209300,6250,6250,6250,6250,0
20241113,175000,76351209300,6250,6250,6250,6250,0
20241113,174900,76351209300,6250,6250,6250,6250,0
20241113,174800,76351209300,6250,6250,6250,6250,0
20241113,174700,76351209300,6250,6250,6250,6250,0
20241113,174600,76351209300,6250,6250,6250,6250,277182
20241113,174500,76351209300,6250,6250,6250,6250,0
20241113,174400,76351209300,6250,6250,6250,6250,0
20241113,174300,76351209300,6250,6250,6250,6250,0
20241113,174200,76351209300,6250,6250,6250,6250,0
20241113,174100,76351209300,6250,6250,6250,6250,0
20241113,174000,76351209300,6250,6250,6250,6250,0
20241113,173900,76351209300,6250,6250,6250,6250,0
20241113,173800,76351209300,6250,6250,6250,6250,0
20241113,173700,76351209300,6250,6250,6250,6250,0
20241113,173600,76351209300,6250,6250,6250,6250,0
20241113,173500,76351209300,6250,6250,6250,6250,0
20241113,173400,76351209300,6250,6250,6250,6250,0
20241113,173300,76351209300,6250,6250,6250,6250,0
20241113,173200,76351209300,6250,6250,6250,6250,0
20241113,173100,76351209300,6250,6250,6250,6250,0
20241113,173000,76351209300,6250,6250,6250,6250,0
20241113,172900,76351209300,6250,6250,6250,6250,0
20241113,172800,76351209300,6250,6250,6250,6250,0
20241113,172700,76351209300,6250,6250,6250,6250,0
20241113,172600,76351209300,6250,6250,6250,6250,0
20241113,172500,76351209300,6250,6250,6250,6250,0
20241113,172400,76351209300,6250,6250,6250,6250,0
20241113,172300,76351209300,6250,6250,6250,6250,0
20241113,172200,76351209300,6250,6250,6250,6250,0
20241113,172100,76351209300,6250,6250,6250,6250,0
20241113,172000,76351209300,6250,6250,6250,6250,0
20241113,171900,76351209300,6250,6250,6250,6250,0
20241113,171800,76351209300,6250,6250,6250,6250,0
20241113,171700,76351209300,6250,6250,6250,6250,0
20241113,171600,76351209300,6250,6250,6250,6250,277182
20241113,171500,76351209300,6250,6250,6250,6250,0
20241113,171400,76351209300,6250,6250,6250,6250,0
20241113,171300,76351209300,6250,6250,6250,6250,0
20241113,171200,76351209300,6250,6250,6250,6250,0
20241113,171100,76351209300,6250,6250,6250,6250,0
20241113,171000,76351209300,6250,6250,6250,6250,0
20241113,170900,76351209300,6250,6250,6250,6250,0
20241113,170800,76351209300,6250,6250,6250,6250,0
20241113,170700,76351209300,6250,6250,6250,6250,0
20241113,170600,76351209300,6250,6250,6250,6250,0
20241113,170500,76351209300,6250,6250,6250,6250,0
20241113,170400,76351209300,6250,6250,6250,6250,0
20241113,170300,76351209300,6250,6250,6250,6250,0
20241113,170200,76351209300,6250,6250,6250,6250,0
20241113,170100,76351209300,6250,6250,6250,6250,0
20241113,170000,76351209300,6250,6250,6250,6250,0
20241113,165900,76351209300,6250,6250,6250,6250,0
20241113,165800,76351209300,6250,6250,6250,6250,0
20241113,165700,76351209300,6250,6250,6250,6250,0
20241113,165600,76351209300,6250,6250,6250,6250,0
20241113,165500,76351209300,6250,6250,6250,6250,0
20241113,165400,76351209300,6250,6250,6250,6250,0
20241113,165300,76351209300,6250,6250,6250,6250,0
20241113,165200,76351209300,6250,6250,6250,6250,0
20241113,165100,76351209300,6250,6250,6250,6250,0
20241113,165000,76351209300,6250,6250,6250,6250,0
20241113,164900,76351209300,6250,6250,6250,6250,0
20241113,164800,76351209300,6250,6250,6250,6250,0
20241113,164700,76351209300,6250,6250,6250,6250,0
20241113,164600,76351209300,6250,6250,6250,6250,277182
20241113,164500,76351209300,6250,6250,6250,6250,0
20241113,164400,76351209300,6250,6250,6250,6250,0
20241113,164300,76351209300,6250,6250,6250,6250,0
20241113,164200,76351209300,6250,6250,6250,6250,0
20241113,164100,76351209300,6250,6250,6250,6250,0
20241113,164000,76351209300,6250,6250,6250,6250,0
20241113,163900,76351209300,6250,6250,6250,6250,0
20241113,163800,76351209300,6250,6250,6250,6250,0
20241113,163700,76351209300,6250,6250,6250,6250,0
20241113,163600,76351209300,6250,6250,6250,6250,0
20241113,163500,76351209300,6250,6250,6250,6250,0
20241113,163400,76351209300,6250,6250,6250,6250,0
20241113,163300,76351209300,6250,6250,6250,6250,0
20241113,163200,76351209300,6250,6250,6250,6250,0
20241113,163100,76351209300,6250,6250,6250,6250,0
20241113,163000,76351209300,6250,6250,6250,6250,0
20241113,162900,76351209300,6250,6250,6250,6250,0
20241113,162800,76351209300,6250,6250,6250,6250,0
20241113,162700,76351209300,6250,6250,6250,6250,0
20241113,162600,76351209300,6250,6250,6250,6250,0
20241113,162500,76351209300,6250,6250,6250,6250,0
20241113,162400,76351209300,6250,6250,6250,6250,0
20241113,162300,76351209300,6250,6250,6250,6250,0
20241113,162200,76351209300,6250,6250,6250,6250,0
20241113,162100,76351209300,6250,6250,6250,6250,0
20241113,162000,76351209300,6250,6250,6250,6250,0
20241113,161900,76351209300,6250,6250,6250,6250,0
20241113,161800,76351209300,6250,6250,6250,6250,0
20241113,161700,76351209300,6250,6250,6250,6250,0
20241113,161600,76351209300,6250,6250,6250,6250,277182
20241113,161500,76351209300,6250,6250,6250,6250,0
20241113,161400,76351209300,6250,6250,6250,6250,0
20241113,161300,76351209300,6250,6250,6250,6250,0
20241113,161200,76351209300,6250,6250,6250,6250,0
20241113,161100,76351209300,6250,6250,6250,6250,0
20241113,161000,76351209300,6250,6250,6250,6250,0
20241113,160900,76351209300,6250,6250,6250,6250,0
20241113,160800,76351209300,6250,6250,6250,6250,0
20241113,160700,76351209300,6250,6250,6250,6250,0
20241113,160600,76351209300,6250,6250,6250,6250,0
20241113,160500,76351209300,6250,6250,6250,6250,0
20241113,160400,76351209300,6250,6250,6250,6250,0
20241113,160300,76351209300,6250,6250,6250,6250,0
20241113,160200,76351209300,6250,6250,6250,6250,0
20241113,160100,76351209300,6250,6250,6250,6250,0
20241113,160000,76351209300,6250,6250,6250,6250,0
20241113,155900,76351209300,6250,6250,6250,6250,0
20241113,155800,76351209300,6250,6250,6250,6250,0
20241113,155700,76351209300,6250,6250,6250,6250,0
20241113,155600,76351209300,6250,6250,6250,6250,0
20241113,155500,76351209300,6250,6250,6250,6250,0
20241113,155400,76351209300,6250,6250,6250,6250,0
20241113,155300,76351209300,6250,6250,6250,6250,0
20241113,155200,76351209300,6250,6250,6250,6250,0
20241113,155100,76351209300,6250,6250,6250,6250,0
20241113,155000,76351209300,6250,6250,6250,6250,0
20241113,154900,76351209300,6250,6250,6250,6250,0
20241113,154800,76351209300,6250,6250,6250,6250,0
20241113,154700,76351209300,6250,6250,6250,6250,0
20241113,154600,76351209300,6250,6250,6250,6250,277182
20241113,154500,76351209300,6250,6250,6250,6250,0
20241113,154400,76351209300,6250,6250,6250,6250,0
20241113,154300,76351209300,6250,6250,6250,6250,0
20241113,154200,76351209300,6250,6250,6250,6250,0
20241113,154100,76351209300,6250,6250,6250,6250,0
20241113,154000,76351209300,6250,6250,6250,6250,0
20241113,153900,76351209300,6250,6250,6250,6250,0
20241113,153800,76351209300,6250,6250,6250,6250,0
20241113,153700,76351209300,6250,6250,6250,6250,0
20241113,153600,76351209300,6250,6250,6250,6250,0
20241113,153500,76351209300,6250,6250,6250,6250,0
20241113,153400,76351209300,6250,6250,6250,6250,0
20241113,153300,76351209300,6250,6250,6250,6250,0
20241113,153200,76351209300,6250,6250,6250,6250,0
20241113,153100,76351209300,6250,6250,6250,6250,0
20241113,153000,76351209300,6250,6250,6250,6250,277182
20241113,152900,74618821800,6270,6270,6270,6270,0
20241113,152800,74618821800,6270,6270,6270,6270,0
20241113,152700,74618821800,6270,6270,6270,6270,0
20241113,152600,74618821800,6270,6270,6270,6270,0
20241113,152500,74618821800,6270,6270,6270,6270,0
20241113,152400,74618821800,6270,6270,6270,6270,0
20241113,152300,74618821800,6270,6270,6270,6270,0
20241113,152200,74618821800,6270,6270,6270,6270,0
20241113,152100,74618821800,6270,6270,6270,6270,0
20241113,152000,74618821800,6270,6270,6270,6270,0
20241113,151900,74618821800,6270,6300,6300,6250,124507
20241113,151800,73838463760,6300,6260,6310,6250,138109
20241113,151700,72969534070,6260,6260,6270,6230,70590
20241113,151600,72528005780,6260,6260,6270,6210,113706
20241113,151500,71819631710,6270,6310,6310,6240,126006
20241113,151400,71029663540,6310,6320,6360,6300,254708
20241113,151300,69416855180,6320,6250,6320,6240,93291
20241113,151200,68829403540,6250,6280,6300,6230,149974
20241113,151100,67891395020,6280,6310,6320,6280,57652
20241113,151000,67528331790,6310,6290,6340,6280,107413
20241113,150900,66850043830,6290,6300,6310,6270,39730
20241113,150800,66600037640,6310,6320,6340,6280,96068
20241113,150700,65994473720,6330,6300,6340,6300,153841
20241113,150600,65021868380,6300,6260,6320,6230,152436
20241113,150500,64065550650,6260,6260,6270,6200,206249
20241113,150400,62781357020,6260,6320,6350,6250,212694
20241113,150300,61441568550,6310,6310,6330,6270,115567
20241113,150200,60713300650,6310,6300,6350,6300,118787
20241113,150100,59962135220,6300,6270,6350,6270,240082
20241113,150000,58444429320,6280,6270,6320,6250,174066
20241113,145900,57350944780,6270,6290,6320,6250,163677
20241113,145800,56322147130,6280,6320,6350,6270,345249
20241113,145700,54144860030,6310,6200,6360,6180,559277
20241113,145600,50630388050,6190,6240,6240,6180,251861
20241113,145500,49064165240,6240,6170,6240,6150,211883
20241113,145400,47751439640,6180,6110,6200,6110,188743
20241113,145300,46586751090,6120,6130,6130,6110,43271
20241113,145200,46321914780,6130,6070,6160,6070,156385
20241113,145100,45364045640,6070,6030,6080,6030,36226
20241113,145000,45144373190,6030,6060,6060,6020,23876
20241113,144900,45000129090,6060,6050,6100,6030,59744
20241113,144800,44637369160,6030,6020,6060,6010,13601
20241113,144700,44555208500,6020,6020,6060,6010,33114
20241113,144600,44355200310,6020,6010,6030,6000,21475
20241113,144500,44226198850,6010,6040,6040,6010,12256
20241113,144400,44152371930,6030,6000,6050,5990,26354
20241113,144300,43993685640,6000,6040,6050,6000,32431
20241113,144200,43798340320,6050,6020,6090,6010,89170
20241113,144100,43258978010,6010,5980,6010,5970,28676
20241113,144000,43087097450,5980,5950,5980,5930,13737
20241113,143900,43005252340,5950,5940,5950,5920,23927
20241113,143800,42863431810,5930,5950,5950,5910,17933
20241113,143700,42757148320,5960,5940,5970,5930,12186
20241113,143600,42684538810,5940,5910,5940,5900,27389
20241113,143500,42522378640,5910,5930,5950,5910,21169
20241113,143400,42396977590,5930,5940,5950,5920,17791
20241113,143300,42291430040,5930,5960,5970,5930,13857
20241113,143200,42209049230,5960,5960,5970,5930,18945
20241113,143100,42096354120,5970,5950,5980,5890,88819
20241113,143000,41569723400,5960,5980,5990,5950,37876
20241113,142900,41343675520,5980,6010,6010,5980,21592
20241113,142800,41214213400,6000,6020,6030,5980,35496
20241113,142700,41001217610,6020,6030,6050,6010,25103
20241113,142600,40849924660,6030,6040,6070,6020,29040
20241113,142500,40674322120,6040,6010,6050,6010,17332
20241113,142400,40569766020,6030,6010,6030,6000,9026
20241113,142300,40515496550,6010,6020,6040,5990,19579
20241113,142200,40397802800,6020,6000,6030,5980,31208
20241113,142100,40210524540,5990,6050,6050,5940,133065
20241113,142000,39413251640,6030,6060,6100,6030,46965
20241113,141900,39127885380,6060,6040,6080,6030,21328
20241113,141800,38998653910,6040,6060,6070,6020,32933
20241113,141700,38799822520,6060,6090,6100,6060,32136
20241113,141600,38604430980,6090,6060,6100,6060,53134
20241113,141500,38281178470,6060,6040,6070,6020,39848
20241113,141400,38040680710,6030,6100,6100,6030,104654
20241113,141300,37406650300,6110,6120,6130,6060,73401
20241113,141200,36959251000,6130,6170,6180,6090,196731
20241113,141100,35753766430,6170,6100,6210,6090,523249
20241113,141000,32522357300,6080,6090,6110,6060,85425
20241113,140900,32002053890,6080,6040,6090,6010,71877
20241113,140800,31567158500,6040,6070,6100,6040,51346
20241113,140700,31255937380,6090,6060,6100,6040,89965
20241113,140600,30709877730,6070,6020,6070,6000,48785
20241113,140500,30415363150,6030,5990,6050,5990,70977
20241113,140400,29988694690,5990,5950,6010,5940,71392
20241113,140300,29562063490,5950,5920,5960,5910,37495
20241113,140200,29339122830,5920,5900,5950,5890,59833
20241113,140100,28984974460,5890,5880,5900,5820,74812
20241113,140000,28547335520,5880,5880,5880,5850,41305
20241113,135900,28305060490,5880,5930,5950,5850,105317
20241113,135800,27684395420,5920,5990,5990,5900,112359
20241113,135700,27018135780,5990,5990,6030,5990,24551
20241113,135600,26870603000,5990,6070,6080,5980,72754
20241113,135500,26431927690,6070,6030,6090,6030,68438
20241113,135400,26017086880,6040,6100,6110,6000,105494
20241113,135300,25378900190,6100,6100,6130,6070,139206
20241113,135200,24529014300,6100,6070,6110,6050,116791
20241113,135100,23819766560,6070,5990,6090,5980,89691
20241113,135000,23277846710,5990,5980,6010,5950,56209
20241113,134900,22941278980,5960,5930,5990,5920,60247
20241113,134800,22582953370,5920,6030,6030,5920,78977
20241113,134700,22111537270,6020,5980,6040,5980,73737
20241113,134600,21668784920,6000,6030,6050,5960,102638
20241113,134500,21053109870,6020,6080,6150,5980,230252
20241113,134400,19653753730,6070,6090,6150,6060,266322
20241113,134300,18026362390,6080,5960,6120,5950,202575
20241113,134200,16798616350,5970,5940,5980,5910,29910
20241113,134100,16621198400,5940,5980,5990,5930,39359
20241113,134000,16386697060,5970,5980,6020,5930,68517
20241113,133900,15976750210,6010,5930,6020,5920,93840
20241113,133800,15414767120,5920,5880,6000,5880,88962
20241113,133700,14885625450,5900,5990,6080,5880,246828
20241113,133600,13401475910,6000,5920,6030,5900,202776
20241113,133500,12192183880,5910,5890,5920,5870,38555
20241113,133400,11964878300,5880,5870,5890,5860,23864
20241113,133300,11824675610,5870,5850,5900,5830,35267
20241113,133200,11617936680,5850,5850,5860,5810,19221
20241113,133100,11505774790,5840,5780,5850,5780,27186
20241113,133000,11347636270,5780,5790,5790,5780,1866
20241113,132900,11336846790,5790,5780,5790,5770,4123
20241113,132800,11313017910,5780,5780,5780,5780,4602
20241113,132700,11286418350,5780,5760,5790,5760,11052
20241113,132600,11222566760,5760,5750,5770,5730,11029
20241113,132500,11159117180,5750,5730,5750,5730,4075
20241113,132400,11135729080,5730,5740,5740,5730,3150
20241113,132300,11117679020,5730,5750,5760,5720,10635
20241113,132200,11056611160,5750,5690,5760,5690,15387
20241113,132100,10968468210,5690,5680,5690,5680,1664
20241113,132000,10959007810,5680,5640,5680,5640,1386
20241113,131900,10951149450,5640,5660,5660,5640,995
20241113,131800,10945530120,5670,5640,5670,5640,463
20241113,131700,10942918710,5660,5670,5680,5620,27501
20241113,131600,10787842750,5670,5670,5670,5670,609
20241113,131500,10784389720,5670,5670,5680,5670,504
20241113,131400,10781531960,5680,5680,5690,5670,3383
20241113,131300,10762345670,5680,5680,5690,5680,1404
20241113,131200,10754370240,5700,5710,5720,5690,15090
20241113,131100,10668268030,5720,5730,5730,5720,1566
20241113,131000,10659309820,5730,5720,5730,5720,702
20241113,130900,10655292120,5730,5720,5730,5710,3151
20241113,130800,10637269730,5720,5710,5720,5710,578
20241113,130700,10633964670,5710,5700,5710,5690,2404
20241113,130600,10620248420,5700,5700,5700,5700,1379
20241113,130500,10612388120,5690,5690,5710,5690,14047
20241113,130400,10532268440,5690,5670,5690,5670,5354
20241113,130300,10501833930,5660,5630,5670,5630,24237
20241113,130200,10365076020,5630,5630,5640,5630,3095
20241113,130100,10347650080,5630,5640,5640,5630,8609
20241113,130000,10299098510,5650,5640,5650,5640,3222
20241113,125900,10280912480,5640,5640,5660,5640,1757
20241113,125800,10270988850,5640,5640,5640,5640,1611
20241113,125700,10261902810,5640,5640,5650,5630,6089
20241113,125600,10227587350,5640,5650,5650,5640,750
20241113,125500,10223349920,5660,5650,5660,5650,439
20241113,125400,10220869270,5650,5660,5660,5640,2127
20241113,125300,10208852520,5660,5630,5670,5630,1709
20241113,125200,10199204090,5630,5640,5640,5630,960
20241113,125100,10193797790,5630,5620,5630,5620,81
20241113,125000,10193342070,5620,5620,5650,5610,13174
20241113,124900,10119305560,5620,5620,5620,5620,1581
20241113,124800,10110420340,5630,5640,5640,5630,47
20241113,124700,10110155630,5650,5630,5650,5620,4283
20241113,124600,10086066490,5630,5630,5630,5620,262
20241113,124500,10084592450,5630,5620,5630,5620,6556
20241113,124400,10047744560,5630,5640,5650,5620,285
20241113,124300,10046140380,5630,5630,5640,5620,2171
20241113,124200,10033931990,5630,5640,5640,5620,2236
20241113,124100,10021345350,5630,5650,5650,5630,710
20241113,124000,10017347610,5650,5630,5650,5630,1137
20241113,123900,10010946280,5630,5640,5640,5630,759
20241113,123800,10006670050,5630,5660,5660,5630,2562
20241113,123700,9992221280,5660,5650,5660,5650,830
20241113,123600,9987529140,5650,5640,5660,5640,366
20241113,123500,9985457970,5640,5640,5640,5640,80
20241113,123400,9985006770,5640,5650,5670,5630,4165
20241113,123300,9961514250,5640,5650,5650,5640,1287
20241113,123200,9954248980,5650,5650,5660,5650,160
20241113,123100,9953343970,5650,5650,5650,5640,306
20241113,123000,9951616160,5650,5660,5660,5650,3093
20241113,122900,9934140700,5650,5670,5670,5650,886
20241113,122800,9929124100,5670,5680,5680,5670,439
20241113,122700,9926634750,5680,5670,5680,5660,185
20241113,122600,9925586200,5680,5660,5680,5660,1036
20241113,122500,9919711060,5670,5660,5670,5650,929
20241113,122400,9914452830,5670,5650,5670,5650,1235
20241113,122300,9907463760,5660,5630,5660,5620,6470
20241113,122200,9871040470,5630,5620,5630,5610,2715
20241113,122100,9855801800,5630,5650,5660,5610,21845
20241113,122000,9733147080,5650,5650,5660,5640,6870
20241113,121900,9694362080,5660,5670,5670,5650,14258
20241113,121800,9613638800,5670,5690,5690,5670,1410
20241113,121700,9605630750,5690,5680,5690,5680,2033
20241113,121600,9594083270,5700,5690,5700,5680,90
20241113,121500,9593571540,5690,5680,5690,5680,103
20241113,121400,9592986470,5680,5700,5720,5680,8786
20241113,121300,9543004420,5700,5700,5700,5680,204
20241113,121200,9541844080,5700,5680,5700,5670,5508
20241113,121100,9510563350,5680,5680,5680,5680,438
20241113,121000,9508075510,5690,5690,5700,5690,999
20241113,120900,9502390900,5700,5690,5700,5690,276
20241113,120800,9500820160,5690,5690,5690,5690,725
20241113,120700,9496694910,5700,5700,5700,5700,1
20241113,120600,9496689210,5690,5690,5690,5690,1114
20241113,120500,9490350550,5690,5700,5700,5690,313
20241113,120400,9488568510,5700,5700,5700,5690,304
20241113,120300,9486838390,5700,5690,5700,5680,902
20241113,120200,9481710830,5690,5680,5700,5680,296
20241113,120100,9480029340,5700,5680,5720,5670,320
20241113,120000,9478203860,5680,5680,5680,5670,5103
20241113,115900,9449251330,5680,5710,5720,5680,10672
20241113,115800,9388505140,5710,5690,5710,5690,1825
20241113,115700,9378099100,5700,5720,5740,5700,4626
20241113,115600,9351688600,5740,5720,5750,5720,1356
20241113,115500,9343931630,5720,5720,5720,5720,134
20241113,115400,9343165150,5720,5720,5720,5720,586
20241113,115300,9339813230,5710,5720,5720,5710,209
20241113,115200,9338617760,5710,5700,5720,5700,472
20241113,115100,9335920930,5710,5700,5710,5690,1648
20241113,115000,9326527390,5700,5700,5710,5690,3261
20241113,114900,9307942820,5700,5690,5710,5690,4109
20241113,114800,9284518550,5700,5710,5710,5700,3952
20241113,114700,9261985890,5720,5700,5720,5700,2370
20241113,114600,9248454430,5700,5710,5710,5690,6573
20241113,114500,9210984660,5730,5720,5730,5710,2998
20241113,114400,9193850550,5730,5720,5740,5720,561
20241113,114300,9190638190,5730,5740,5750,5730,388
20241113,114200,9188412140,5750,5740,5750,5730,2459
20241113,114100,9174277290,5740,5750,5750,5740,169
20241113,114000,9173307130,5760,5750,5770,5750,1469
20241113,113900,9164849840,5750,5730,5750,5730,969
20241113,113800,9159291690,5720,5730,5740,5720,101
20241113,113700,9158713750,5720,5730,5730,5720,1517
20241113,113600,9150035170,5750,5730,5750,5730,208
20241113,113500,9148842870,5720,5730,5730,5720,879
20241113,113400,9143806250,5720,5720,5730,5720,1064
20241113,113300,9137715170,5720,5740,5740,5720,2166
20241113,113200,9125303870,5740,5740,5740,5730,1135
20241113,113100,9118794080,5740,5730,5740,5730,2278
20241113,113000,9105739180,5720,5720,5730,5720,2810
20241113,112900,9089640390,5730,5720,5730,5720,780
20241113,112800,9085178770,5730,5740,5740,5720,2830
20241113,112700,9068982060,5740,5730,5740,5730,2274
20241113,112600,9055929570,5740,5730,5740,5720,1113
20241113,112500,9049551900,5730,5730,5730,5730,129
20241113,112400,9048812730,5730,5730,5730,5720,1262
20241113,112300,9041582350,5730,5730,5730,5720,2729
20241113,112200,9025964950,5730,5730,5730,5730,43
20241113,112100,9025718560,5730,5730,5730,5720,94
20241113,112000,9025180300,5720,5730,5740,5720,538
20241113,111900,9022102560,5720,5720,5720,5710,1296
20241113,111800,9014697600,5720,5730,5730,5710,969
20241113,111700,9009153250,5730,5740,5740,5720,11515
20241113,111600,8943251210,5720,5760,5760,5720,3602
20241113,111500,8922586350,5760,5760,5770,5750,381
20241113,111400,8920390880,5760,5770,5780,5750,5816
20241113,111300,8886917980,5770,5770,5780,5770,619
20241113,111200,8883345360,5770,5790,5790,5760,2082
20241113,111100,8871320900,5790,5780,5790,5780,627
20241113,111000,8867696800,5780,5790,5800,5780,2070
20241113,110900,8855715310,5790,5790,5800,5790,868
20241113,110800,8850688700,5800,5800,5810,5800,3524
20241113,110700,8830248490,5800,5810,5820,5800,7404
20241113,110600,8787239700,5810,5790,5810,5790,6047
20241113,110500,8752162960,5770,5780,5780,5770,2135
20241113,110400,8739824360,5780,5770,5780,5770,1319
20241113,110300,8732208860,5770,5790,5790,5770,2404
20241113,110200,8718314110,5790,5800,5800,5790,3914
20241113,110100,8695629170,5780,5790,5800,5780,3714
20241113,110000,8674126020,5790,5780,5790,5780,2657
20241113,105900,8658767490,5780,5770,5800,5770,4686
20241113,105800,8631647000,5770,5780,5790,5770,2989
20241113,105700,8614375120,5770,5770,5800,5770,3879
20241113,105600,8591908710,5770,5780,5800,5720,13562
20241113,105500,8513846080,5770,5800,5810,5770,9189
20241113,105400,8460650070,5790,5770,5800,5760,6186
20241113,105300,8424898250,5780,5780,5790,5770,2655
20241113,105200,8409558110,5780,5800,5810,5770,15453
20241113,105100,8320020750,5800,5790,5810,5790,19912
20241113,105000,8204512270,5790,5800,5800,5770,7886
20241113,104900,8158884900,5800,5760,5810,5760,31278
20241113,104800,7977949240,5760,5750,5790,5750,22995
20241113,104700,7845330150,5750,5750,5760,5720,23221
20241113,104600,7712082450,5750,5700,5750,5700,9914
20241113,104500,7655179630,5700,5690,5700,5690,1610
20241113,104400,7646010520,5700,5710,5720,5700,7896
20241113,104300,7600942250,5700,5700,5750,5700,11978
20241113,104200,7532415700,5700,5680,5710,5660,15498
20241113,104100,7444189300,5670,5660,5680,5660,9883
20241113,104000,7388203220,5670,5650,5670,5650,1159
20241113,103900,7381633140,5650,5660,5660,5640,3412
20241113,103800,7362322710,5660,5640,5660,5630,7380
20241113,103700,7320689960,5640,5660,5660,5640,3111
20241113,103600,7303113700,5660,5630,5660,5630,7107
20241113,103500,7262979110,5630,5660,5660,5630,6640
20241113,103400,7225534920,5650,5650,5660,5650,3210
20241113,103300,7207378770,5650,5630,5650,5630,1671
20241113,103200,7197952330,5640,5610,5650,5610,2429
20241113,103100,7184281000,5600,5610,5630,5600,4100
20241113,103000,7161264680,5600,5610,5620,5590,27120
20241113,102900,7009476900,5610,5610,5620,5610,2709
20241113,102800,6994264600,5620,5610,5620,5600,14192
20241113,102700,6914723860,5610,5620,5620,5610,14100
20241113,102600,6835620420,5620,5630,5630,5610,9079
20241113,102500,6784618790,5630,5630,5640,5620,4110
20241113,102400,6761505650,5650,5630,5650,5610,16607
20241113,102300,6668054590,5630,5640,5640,5630,15640
20241113,102200,6579993430,5640,5650,5650,5640,2078
20241113,102100,6568269230,5650,5640,5660,5640,4512
20241113,102000,6542814380,5640,5650,5660,5640,7335
20241113,101900,6501419600,5660,5680,5680,5650,4259
20241113,101800,6477349430,5680,5660,5680,5650,6743
20241113,101700,6439227100,5660,5660,5660,5650,4451
20241113,101600,6414077650,5660,5660,5660,5650,4634
20241113,101500,6387874660,5650,5660,5670,5650,11866
20241113,101400,6320719460,5670,5680,5690,5670,2585
20241113,101300,6306052540,5680,5670,5680,5660,5847
20241113,101200,6272902550,5670,5670,5670,5660,2301
20241113,101100,6259865590,5680,5680,5680,5660,917
20241113,101000,6254667010,5680,5670,5690,5660,6782
20241113,100900,6216189830,5670,5670,5670,5650,8023
20241113,100800,6170795900,5670,5660,5670,5650,4015
20241113,100700,6148058520,5670,5670,5670,5660,7253
20241113,100600,6106998440,5670,5680,5690,5670,6526
20241113,100500,6069981660,5680,5690,5690,5660,10555
20241113,100400,6010178700,5680,5700,5710,5670,4583
20241113,100300,5984109050,5710,5710,5710,5690,4368
20241113,100200,5959209010,5710,5700,5730,5690,3095
20241113,100100,5941531400,5700,5700,5710,5670,6385
20241113,100000,5905304920,5680,5680,5730,5660,9696
20241113,095900,5850117570,5690,5710,5730,5670,16499
20241113,095800,5756299340,5710,5690,5710,5690,3607
20241113,095700,5735727470,5700,5700,5710,5690,5345
20241113,095600,5705264890,5710,5710,5710,5700,667
20241113,095500,5701460060,5700,5710,5710,5700,2895
20241113,095400,5684945260,5700,5710,5710,5700,8946
20241113,095300,5633912360,5720,5720,5730,5710,4364
20241113,095200,5608984940,5710,5730,5730,5710,6808
20241113,095100,5570020070,5740,5750,5750,5740,3682
20241113,095000,5548879350,5750,5760,5760,5750,3519
20241113,094900,5528632410,5760,5760,5770,5750,3570
20241113,094800,5508055170,5750,5740,5760,5740,2979
20241113,094700,5490928150,5730,5730,5750,5720,2907
20241113,094600,5474276420,5730,5740,5740,5730,4741
20241113,094500,5447099150,5740,5750,5750,5710,14217
20241113,094400,5365646310,5770,5780,5780,5750,5869
20241113,094300,5331786960,5780,5760,5780,5760,1356
20241113,094200,5323966030,5760,5750,5770,5740,6209
20241113,094100,5288243750,5740,5740,5750,5740,1727
20241113,094000,5278330730,5720,5730,5740,5720,4650
20241113,093900,5251713930,5730,5740,5750,5730,2119
20241113,093800,5239554540,5730,5750,5760,5730,8483
20241113,093700,5190807790,5760,5770,5780,5750,3345
20241113,093600,5171525300,5770,5750,5780,5750,6967
20241113,093500,5131312960,5760,5750,5810,5740,32578
20241113,093400,4943171870,5750,5730,5750,5710,13959
20241113,093300,4863178450,5730,5700,5730,5700,2255
20241113,093200,4850297930,5700,5730,5730,5700,4694
20241113,093100,4823457600,5730,5720,5730,5700,10557
20241113,093000,4763073020,5710,5670,5710,5650,12299
20241113,092900,4693076750,5670,5640,5680,5640,13950
20241113,092800,4614171650,5640,5660,5670,5630,18992
20241113,092700,4506930510,5660,5670,5680,5650,10201
20241113,092600,4449237520,5670,5660,5690,5650,19563
20241113,092500,4338464960,5650,5690,5690,5630,43557
20241113,092400,4092131030,5690,5700,5710,5680,6776
20241113,092300,4053546090,5700,5720,5720,5700,17711
20241113,092200,3952476800,5710,5750,5760,5710,24486
20241113,092100,3812394790,5740,5720,5750,5710,9972
20241113,092000,3755227330,5720,5690,5720,5670,33000
20241113,091900,3567666050,5700,5780,5780,5680,38879
20241113,091800,3345161230,5770,5730,5770,5730,5601
20241113,091700,3312943460,5730,5780,5780,5730,7981
20241113,091600,3267027710,5770,5730,5790,5730,11493
20241113,091500,3200812370,5730,5780,5780,5730,18493
20241113,091400,3094452190,5750,5760,5780,5750,7760
20241113,091300,3049738330,5760,5780,5780,5750,11150
20241113,091200,2985436370,5780,5780,5790,5760,10316
20241113,091100,2925842270,5780,5790,5800,5760,10073
20241113,091000,2867676550,5790,5800,5830,5780,26521
20241113,090900,2713646440,5800,5730,5830,5720,25037
20241113,090800,2569115160,5740,5790,5790,5710,67160
20241113,090700,2183765310,5790,5820,5830,5780,32490
20241113,090600,1994953010,5830,5820,5840,5810,17851
20241113,090500,1890977860,5820,5800,5830,5790,16493
20241113,090400,1795114190,5800,5780,5800,5760,22669
20241113,090300,1663910980,5780,5830,5840,5760,47010
20241113,090200,1391649380,5820,5850,5850,5800,52107
20241113,090100,1088391530,5850,5920,5920,5820,47457
20241113,090000,810570030,5900,5850,5940,5830,137821