stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,211900,154547878130,8190,8190,8190,8190,2916
20241115,211800,154547878130,8190,8190,8190,8190,0
20241115,211700,154547878130,8190,8190,8190,8190,0
20241115,211600,154547878130,8190,8190,8190,8190,0
20241115,211500,154547878130,8190,8190,8190,8190,0
20241115,211400,154547878130,8190,8190,8190,8190,0
20241115,211300,154547878130,8190,8190,8190,8190,0
20241115,211200,154547878130,8190,8190,8190,8190,0
20241115,211100,154547878130,8190,8190,8190,8190,0
20241115,211000,154547878130,8190,8190,8190,8190,0
20241115,210900,154547878130,8190,8190,8190,8190,0
20241115,210800,154547878130,8190,8190,8190,8190,0
20241115,210700,154547878130,8190,8190,8190,8190,0
20241115,210600,154547878130,8190,8190,8190,8190,0
20241115,210500,154547878130,8190,8190,8190,8190,0
20241115,210400,154547878130,8190,8190,8190,8190,0
20241115,210300,154547878130,8190,8190,8190,8190,0
20241115,210200,154547878130,8190,8190,8190,8190,0
20241115,210100,154547878130,8190,8190,8190,8190,0
20241115,210000,154547878130,8190,8190,8190,8190,0
20241115,205900,154547878130,8190,8190,8190,8190,0
20241115,205800,154547878130,8190,8190,8190,8190,0
20241115,205700,154547878130,8190,8190,8190,8190,0
20241115,205600,154547878130,8190,8190,8190,8190,0
20241115,205500,154547878130,8190,8190,8190,8190,0
20241115,205400,154547878130,8190,8190,8190,8190,0
20241115,205300,154547878130,8190,8190,8190,8190,0
20241115,205200,154547878130,8190,8190,8190,8190,0
20241115,205100,154547878130,8190,8190,8190,8190,0
20241115,205000,154547878130,8190,8190,8190,8190,0
20241115,204900,154547878130,8190,8190,8190,8190,2916
20241115,204800,154547878130,8190,8190,8190,8190,0
20241115,204700,154547878130,8190,8190,8190,8190,0
20241115,204600,154547878130,8190,8190,8190,8190,0
20241115,204500,154547878130,8190,8190,8190,8190,0
20241115,204400,154547878130,8190,8190,8190,8190,0
20241115,204300,154547878130,8190,8190,8190,8190,0
20241115,204200,154547878130,8190,8190,8190,8190,0
20241115,204100,154547878130,8190,8190,8190,8190,0
20241115,204000,154547878130,8190,8190,8190,8190,0
20241115,203900,154547878130,8190,8190,8190,8190,0
20241115,203800,154547878130,8190,8190,8190,8190,0
20241115,203700,154547878130,8190,8190,8190,8190,0
20241115,203600,154547878130,8190,8190,8190,8190,0
20241115,203500,154547878130,8190,8190,8190,8190,0
20241115,203400,154547878130,8190,8190,8190,8190,0
20241115,203300,154547878130,8190,8190,8190,8190,0
20241115,203200,154547878130,8190,8190,8190,8190,0
20241115,203100,154547878130,8190,8190,8190,8190,0
20241115,203000,154547878130,8190,8190,8190,8190,0
20241115,202900,154547878130,8190,8190,8190,8190,0
20241115,202800,154547878130,8190,8190,8190,8190,0
20241115,202700,154547878130,8190,8190,8190,8190,0
20241115,202600,154547878130,8190,8190,8190,8190,0
20241115,202500,154547878130,8190,8190,8190,8190,0
20241115,202400,154547878130,8190,8190,8190,8190,0
20241115,202300,154547878130,8190,8190,8190,8190,0
20241115,202200,154547878130,8190,8190,8190,8190,0
20241115,202100,154547878130,8190,8190,8190,8190,0
20241115,202000,154547878130,8190,8190,8190,8190,0
20241115,201900,154547878130,8190,8190,8190,8190,2916
20241115,201800,154547878130,8190,8190,8190,8190,0
20241115,201700,154547878130,8190,8190,8190,8190,0
20241115,201600,154547878130,8190,8190,8190,8190,0
20241115,201500,154547878130,8190,8190,8190,8190,0
20241115,201400,154547878130,8190,8190,8190,8190,0
20241115,201300,154547878130,8190,8190,8190,8190,0
20241115,201200,154547878130,8190,8190,8190,8190,0
20241115,201100,154547878130,8190,8190,8190,8190,0
20241115,201000,154547878130,8190,8190,8190,8190,0
20241115,200900,154547878130,8190,8190,8190,8190,0
20241115,200800,154547878130,8190,8190,8190,8190,0
20241115,200700,154547878130,8190,8190,8190,8190,0
20241115,200600,154547878130,8190,8190,8190,8190,0
20241115,200500,154547878130,8190,8190,8190,8190,0
20241115,200400,154547878130,8190,8190,8190,8190,0
20241115,200300,154547878130,8190,8190,8190,8190,0
20241115,200200,154547878130,8190,8190,8190,8190,0
20241115,200100,154547878130,8190,8190,8190,8190,0
20241115,200000,154547878130,8190,8190,8190,8190,0
20241115,195900,154547878130,8190,8190,8190,8190,0
20241115,195800,154547878130,8190,8190,8190,8190,0
20241115,195700,154547878130,8190,8190,8190,8190,0
20241115,195600,154547878130,8190,8190,8190,8190,0
20241115,195500,154547878130,8190,8190,8190,8190,0
20241115,195400,154547878130,8190,8190,8190,8190,0
20241115,195300,154547878130,8190,8190,8190,8190,0
20241115,195200,154547878130,8190,8190,8190,8190,0
20241115,195100,154547878130,8190,8190,8190,8190,0
20241115,195000,154547878130,8190,8190,8190,8190,0
20241115,194900,154547878130,8190,8190,8190,8190,2916
20241115,194800,154547878130,8190,8190,8190,8190,0
20241115,194700,154547878130,8190,8190,8190,8190,0
20241115,194600,154547878130,8190,8190,8190,8190,0
20241115,194500,154547878130,8190,8190,8190,8190,0
20241115,194400,154547878130,8190,8190,8190,8190,0
20241115,194300,154547878130,8190,8190,8190,8190,0
20241115,194200,154547878130,8190,8190,8190,8190,0
20241115,194100,154547878130,8190,8190,8190,8190,0
20241115,194000,154547878130,8190,8190,8190,8190,0
20241115,193900,154547878130,8190,8190,8190,8190,0
20241115,193800,154547878130,8190,8190,8190,8190,0
20241115,193700,154547878130,8190,8190,8190,8190,0
20241115,193600,154547878130,8190,8190,8190,8190,0
20241115,193500,154547878130,8190,8190,8190,8190,0
20241115,193400,154547878130,8190,8190,8190,8190,0
20241115,193300,154547878130,8190,8190,8190,8190,0
20241115,193200,154547878130,8190,8190,8190,8190,0
20241115,193100,154547878130,8190,8190,8190,8190,0
20241115,193000,154547878130,8190,8190,8190,8190,0
20241115,192900,154547878130,8190,8190,8190,8190,0
20241115,192800,154547878130,8190,8190,8190,8190,0
20241115,192700,154547878130,8190,8190,8190,8190,0
20241115,192600,154547878130,8190,8190,8190,8190,0
20241115,192500,154547878130,8190,8190,8190,8190,0
20241115,192400,154547878130,8190,8190,8190,8190,0
20241115,192300,154547878130,8190,8190,8190,8190,0
20241115,192200,154547878130,8190,8190,8190,8190,0
20241115,192100,154547878130,8190,8190,8190,8190,0
20241115,192000,154547878130,8190,8190,8190,8190,0
20241115,191900,154547878130,8190,8190,8190,8190,2916
20241115,191800,154547878130,8190,8190,8190,8190,0
20241115,191700,154547878130,8190,8190,8190,8190,0
20241115,191600,154547878130,8190,8190,8190,8190,0
20241115,191500,154547878130,8190,8190,8190,8190,0
20241115,191400,154547878130,8190,8190,8190,8190,0
20241115,191300,154547878130,8190,8190,8190,8190,0
20241115,191200,154547878130,8190,8190,8190,8190,0
20241115,191100,154547878130,8190,8190,8190,8190,0
20241115,191000,154547878130,8190,8190,8190,8190,0
20241115,190900,154547878130,8190,8190,8190,8190,0
20241115,190800,154547878130,8190,8190,8190,8190,0
20241115,190700,154547878130,8190,8190,8190,8190,0
20241115,190600,154547878130,8190,8190,8190,8190,0
20241115,190500,154547878130,8190,8190,8190,8190,0
20241115,190400,154547878130,8190,8190,8190,8190,0
20241115,190300,154547878130,8190,8190,8190,8190,0
20241115,190200,154547878130,8190,8190,8190,8190,0
20241115,190100,154547878130,8190,8190,8190,8190,0
20241115,190000,154547878130,8190,8190,8190,8190,0
20241115,185900,154547878130,8190,8190,8190,8190,0
20241115,185800,154547878130,8190,8190,8190,8190,0
20241115,185700,154547878130,8190,8190,8190,8190,0
20241115,185600,154547878130,8190,8190,8190,8190,0
20241115,185500,154547878130,8190,8190,8190,8190,0
20241115,185400,154547878130,8190,8190,8190,8190,0
20241115,185300,154547878130,8190,8190,8190,8190,0
20241115,185200,154547878130,8190,8190,8190,8190,0
20241115,185100,154547878130,8190,8190,8190,8190,0
20241115,185000,154547878130,8190,8190,8190,8190,0
20241115,184900,154547878130,8190,8190,8190,8190,2916
20241115,184800,154547878130,8190,8190,8190,8190,0
20241115,184700,154547878130,8190,8190,8190,8190,0
20241115,184600,154547878130,8190,8190,8190,8190,0
20241115,184500,154547878130,8190,8190,8190,8190,0
20241115,184400,154547878130,8190,8190,8190,8190,0
20241115,184300,154547878130,8190,8190,8190,8190,0
20241115,184200,154547878130,8190,8190,8190,8190,0
20241115,184100,154547878130,8190,8190,8190,8190,0
20241115,184000,154547878130,8190,8190,8190,8190,0
20241115,183900,154547878130,8190,8190,8190,8190,0
20241115,183800,154547878130,8190,8190,8190,8190,0
20241115,183700,154547878130,8190,8190,8190,8190,0
20241115,183600,154547878130,8190,8190,8190,8190,0
20241115,183500,154547878130,8190,8190,8190,8190,0
20241115,183400,154547878130,8190,8190,8190,8190,0
20241115,183300,154547878130,8190,8190,8190,8190,0
20241115,183200,154547878130,8190,8190,8190,8190,0
20241115,183100,154547878130,8190,8190,8190,8190,0
20241115,183000,154547878130,8190,8190,8190,8190,0
20241115,182900,154547878130,8190,8190,8190,8190,0
20241115,182800,154547878130,8190,8190,8190,8190,0
20241115,182700,154547878130,8190,8190,8190,8190,0
20241115,182600,154547878130,8190,8190,8190,8190,0
20241115,182500,154547878130,8190,8190,8190,8190,0
20241115,182400,154547878130,8190,8190,8190,8190,0
20241115,182300,154547878130,8190,8190,8190,8190,0
20241115,182200,154547878130,8190,8190,8190,8190,0
20241115,182100,154547878130,8190,8190,8190,8190,0
20241115,182000,154547878130,8190,8190,8190,8190,0
20241115,181900,154547878130,8190,8190,8190,8190,2916
20241115,181800,154547878130,8190,8190,8190,8190,0
20241115,181700,154547878130,8190,8190,8190,8190,0
20241115,181600,154547878130,8190,8190,8190,8190,0
20241115,181500,154547878130,8190,8190,8190,8190,0
20241115,181400,154547878130,8190,8190,8190,8190,0
20241115,181300,154547878130,8190,8190,8190,8190,0
20241115,181200,154547878130,8190,8190,8190,8190,0
20241115,181100,154547878130,8190,8190,8190,8190,0
20241115,181000,154547878130,8190,8190,8190,8190,0
20241115,180900,154547878130,8190,8190,8190,8190,0
20241115,180800,154547878130,8190,8190,8190,8190,0
20241115,180700,154547878130,8190,8190,8190,8190,0
20241115,180600,154547878130,8190,8190,8190,8190,0
20241115,180500,154547878130,8190,8190,8190,8190,0
20241115,180400,154547878130,8190,8190,8190,8190,0
20241115,180300,154547878130,8190,8190,8190,8190,0
20241115,180200,154547878130,8190,8190,8190,8190,0
20241115,180100,154547878130,8190,8190,8190,8190,0
20241115,180000,154547878130,8190,8190,8190,8190,0
20241115,175900,154547878130,8190,8190,8190,8190,0
20241115,175800,154547878130,8190,8190,8190,8190,0
20241115,175700,154547878130,8190,8190,8190,8190,0
20241115,175600,154547878130,8190,8190,8190,8190,0
20241115,175500,154547878130,8190,8190,8190,8190,0
20241115,175400,154547878130,8190,8190,8190,8190,0
20241115,175300,154547878130,8190,8190,8190,8190,0
20241115,175200,154547878130,8190,8190,8190,8190,0
20241115,175100,154547878130,8190,8190,8190,8190,0
20241115,175000,154547878130,8190,8190,8190,8190,0
20241115,174900,154547878130,8190,8190,8190,8190,2916
20241115,174800,154547878130,8190,8190,8190,8190,0
20241115,174700,154547878130,8190,8190,8190,8190,0
20241115,174600,154547878130,8190,8190,8190,8190,0
20241115,174500,154547878130,8190,8190,8190,8190,0
20241115,174400,154547878130,8190,8190,8190,8190,0
20241115,174300,154547878130,8190,8190,8190,8190,0
20241115,174200,154547878130,8190,8190,8190,8190,0
20241115,174100,154547878130,8190,8190,8190,8190,0
20241115,174000,154547878130,8190,8190,8190,8190,0
20241115,173900,154547878130,8190,8190,8190,8190,0
20241115,173800,154547878130,8190,8190,8190,8190,0
20241115,173700,154547878130,8190,8190,8190,8190,0
20241115,173600,154547878130,8190,8190,8190,8190,0
20241115,173500,154547878130,8190,8190,8190,8190,0
20241115,173400,154547878130,8190,8190,8190,8190,0
20241115,173300,154547878130,8190,8190,8190,8190,0
20241115,173200,154547878130,8190,8190,8190,8190,0
20241115,173100,154547878130,8190,8190,8190,8190,0
20241115,173000,154547878130,8190,8190,8190,8190,0
20241115,172900,154547878130,8190,8190,8190,8190,0
20241115,172800,154547878130,8190,8190,8190,8190,0
20241115,172700,154547878130,8190,8190,8190,8190,0
20241115,172600,154547878130,8190,8190,8190,8190,0
20241115,172500,154547878130,8190,8190,8190,8190,0
20241115,172400,154547878130,8190,8190,8190,8190,0
20241115,172300,154547878130,8190,8190,8190,8190,0
20241115,172200,154547878130,8190,8190,8190,8190,0
20241115,172100,154547878130,8190,8190,8190,8190,0
20241115,172000,154547878130,8190,8190,8190,8190,0
20241115,171900,154547878130,8190,8190,8190,8190,2916
20241115,171800,154547878130,8190,8190,8190,8190,0
20241115,171700,154547878130,8190,8190,8190,8190,0
20241115,171600,154547878130,8190,8190,8190,8190,0
20241115,171500,154547878130,8190,8190,8190,8190,0
20241115,171400,154547878130,8190,8190,8190,8190,0
20241115,171300,154547878130,8190,8190,8190,8190,0
20241115,171200,154547878130,8190,8190,8190,8190,0
20241115,171100,154547878130,8190,8190,8190,8190,0
20241115,171000,154547878130,8190,8190,8190,8190,0
20241115,170900,154547878130,8190,8190,8190,8190,0
20241115,170800,154547878130,8190,8190,8190,8190,0
20241115,170700,154547878130,8190,8190,8190,8190,0
20241115,170600,154547878130,8190,8190,8190,8190,0
20241115,170500,154547878130,8190,8190,8190,8190,0
20241115,170400,154547878130,8190,8190,8190,8190,0
20241115,170300,154547878130,8190,8190,8190,8190,0
20241115,170200,154547878130,8190,8190,8190,8190,0
20241115,170100,154547878130,8190,8190,8190,8190,0
20241115,170000,154547878130,8190,8190,8190,8190,0
20241115,165900,154547878130,8190,8190,8190,8190,0
20241115,165800,154547878130,8190,8190,8190,8190,0
20241115,165700,154547878130,8190,8190,8190,8190,0
20241115,165600,154547878130,8190,8190,8190,8190,0
20241115,165500,154547878130,8190,8190,8190,8190,0
20241115,165400,154547878130,8190,8190,8190,8190,0
20241115,165300,154547878130,8190,8190,8190,8190,0
20241115,165200,154547878130,8190,8190,8190,8190,0
20241115,165100,154547878130,8190,8190,8190,8190,0
20241115,165000,154547878130,8190,8190,8190,8190,0
20241115,164900,154547878130,8190,8190,8190,8190,2916
20241115,164800,154547878130,8190,8190,8190,8190,0
20241115,164700,154547878130,8190,8190,8190,8190,0
20241115,164600,154547878130,8190,8190,8190,8190,0
20241115,164500,154547878130,8190,8190,8190,8190,0
20241115,164400,154547878130,8190,8190,8190,8190,0
20241115,164300,154547878130,8190,8190,8190,8190,0
20241115,164200,154547878130,8190,8190,8190,8190,0
20241115,164100,154547878130,8190,8190,8190,8190,0
20241115,164000,154547878130,8190,8190,8190,8190,0
20241115,163900,154547878130,8190,8190,8190,8190,0
20241115,163800,154547878130,8190,8190,8190,8190,0
20241115,163700,154547878130,8190,8190,8190,8190,0
20241115,163600,154547878130,8190,8190,8190,8190,0
20241115,163500,154547878130,8190,8190,8190,8190,0
20241115,163400,154547878130,8190,8190,8190,8190,0
20241115,163300,154547878130,8190,8190,8190,8190,0
20241115,163200,154547878130,8190,8190,8190,8190,0
20241115,163100,154547878130,8190,8190,8190,8190,0
20241115,163000,154547878130,8190,8190,8190,8190,0
20241115,162900,154547878130,8190,8190,8190,8190,0
20241115,162800,154547878130,8190,8190,8190,8190,0
20241115,162700,154547878130,8190,8190,8190,8190,0
20241115,162600,154547878130,8190,8190,8190,8190,0
20241115,162500,154547878130,8190,8190,8190,8190,0
20241115,162400,154547878130,8190,8190,8190,8190,0
20241115,162300,154547878130,8190,8190,8190,8190,0
20241115,162200,154547878130,8190,8190,8190,8190,0
20241115,162100,154547878130,8190,8190,8190,8190,0
20241115,162000,154547878130,8190,8190,8190,8190,0
20241115,161900,154547878130,8190,8190,8190,8190,2916
20241115,161800,154547878130,8190,8190,8190,8190,0
20241115,161700,154547878130,8190,8190,8190,8190,0
20241115,161600,154547878130,8190,8190,8190,8190,0
20241115,161500,154547878130,8190,8190,8190,8190,0
20241115,161400,154547878130,8190,8190,8190,8190,0
20241115,161300,154547878130,8190,8190,8190,8190,0
20241115,161200,154547878130,8190,8190,8190,8190,0
20241115,161100,154547878130,8190,8190,8190,8190,0
20241115,161000,154547878130,8190,8190,8190,8190,0
20241115,160900,154547878130,8190,8190,8190,8190,0
20241115,160800,154547878130,8190,8190,8190,8190,0
20241115,160700,154547878130,8190,8190,8190,8190,0
20241115,160600,154547878130,8190,8190,8190,8190,0
20241115,160500,154547878130,8190,8190,8190,8190,0
20241115,160400,154547878130,8190,8190,8190,8190,0
20241115,160300,154547878130,8190,8190,8190,8190,0
20241115,160200,154547878130,8190,8190,8190,8190,0
20241115,160100,154547878130,8190,8190,8190,8190,0
20241115,160000,154547878130,8190,8190,8190,8190,0
20241115,155900,154547878130,8190,8190,8190,8190,0
20241115,155800,154547878130,8190,8190,8190,8190,0
20241115,155700,154547878130,8190,8190,8190,8190,0
20241115,155600,154547878130,8190,8190,8190,8190,0
20241115,155500,154547878130,8190,8190,8190,8190,0
20241115,155400,154547878130,8190,8190,8190,8190,0
20241115,155300,154547878130,8190,8190,8190,8190,0
20241115,155200,154547878130,8190,8190,8190,8190,0
20241115,155100,154547878130,8190,8190,8190,8190,0
20241115,155000,154547878130,8190,8190,8190,8190,0
20241115,154900,154547878130,8190,8190,8190,8190,2916
20241115,154800,154547878130,8190,8190,8190,8190,0
20241115,154700,154547878130,8190,8190,8190,8190,0
20241115,154600,154547878130,8190,8190,8190,8190,0
20241115,154500,154547878130,8190,8190,8190,8190,0
20241115,154400,154547878130,8190,8190,8190,8190,0
20241115,154300,154547878130,8190,8190,8190,8190,0
20241115,154200,154547878130,8190,8190,8190,8190,0
20241115,154100,154547878130,8190,8190,8190,8190,0
20241115,154000,154547878130,8190,8190,8190,8190,0
20241115,153900,154547878130,8190,8190,8190,8190,0
20241115,153800,154547878130,8190,8190,8190,8190,0
20241115,153700,154547878130,8190,8190,8190,8190,0
20241115,153600,154547878130,8190,8190,8190,8190,0
20241115,153500,154547878130,8190,8190,8190,8190,0
20241115,153400,154547878130,8190,8190,8190,8190,0
20241115,153300,154547878130,8190,8190,8190,8190,0
20241115,153200,154547878130,8190,8190,8190,8190,0
20241115,153100,154547878130,8190,8190,8190,8190,0
20241115,153000,154547878130,8190,8190,8190,8190,2916
20241115,152900,154523996090,8190,8190,8190,8190,0
20241115,152800,154523996090,8190,8190,8190,8190,0
20241115,152700,154523996090,8190,8190,8190,8190,0
20241115,152600,154523996090,8190,8190,8190,8190,0
20241115,152500,154523996090,8190,8190,8190,8190,0
20241115,152400,154523996090,8190,8190,8190,8190,0
20241115,152300,154523996090,8190,8190,8190,8190,0
20241115,152200,154523996090,8190,8190,8190,8190,0
20241115,152100,154523996090,8190,8190,8190,8190,0
20241115,152000,154523996090,8190,8190,8190,8190,0
20241115,151900,154523996090,8190,8190,8190,8190,1652
20241115,151800,154510466210,8190,8190,8190,8190,511
20241115,151700,154506281120,8190,8190,8190,8190,85
20241115,151600,154505584970,8190,8190,8190,8190,6
20241115,151500,154505535830,8190,8190,8190,8190,428
20241115,151400,154502030510,8190,8190,8190,8190,45
20241115,151300,154501661960,8190,8190,8190,8190,472
20241115,151200,154497796280,8190,8190,8190,8190,288
20241115,151100,154495437560,8190,8190,8190,8190,282
20241115,151000,154493127980,8190,8190,8190,8190,428
20241115,150900,154489622660,8190,8190,8190,8190,912
20241115,150800,154482153380,8190,8190,8190,8190,4244
20241115,150700,154447395020,8190,8190,8190,8190,954
20241115,150600,154439581760,8190,8190,8190,8190,2923
20241115,150500,154415642390,8190,8190,8190,8190,623
20241115,150400,154410540020,8190,8190,8190,8190,402
20241115,150300,154407247640,8190,8190,8190,8190,5193
20241115,150200,154364716970,8190,8190,8190,8190,341
20241115,150100,154361924180,8190,8190,8190,8190,243
20241115,150000,154359934010,8190,8190,8190,8190,42
20241115,145900,154359590030,8190,8190,8190,8190,355
20241115,145800,154356682580,8190,8190,8190,8190,2108
20241115,145700,154339418060,8190,8190,8190,8190,61
20241115,145600,154338918470,8190,8190,8190,8190,1783
20241115,145500,154324315700,8190,8190,8190,8190,115
20241115,145400,154323373850,8190,8190,8190,8190,252
20241115,145300,154321309970,8190,8190,8190,8190,216
20241115,145200,154319540930,8190,8190,8190,8190,14
20241115,145100,154319426270,8190,8190,8190,8190,318
20241115,145000,154316821850,8190,8190,8190,8190,770
20241115,144900,154310515550,8190,8190,8190,8190,325
20241115,144800,154307853800,8190,8190,8190,8190,1608
20241115,144700,154294684280,8190,8190,8190,8190,228
20241115,144600,154292816960,8190,8190,8190,8190,200
20241115,144500,154291178960,8190,8190,8190,8190,38
20241115,144400,154290867740,8190,8190,8190,8190,0
20241115,144300,154290867740,8190,8190,8190,8190,77
20241115,144200,154290237110,8190,8190,8190,8190,620
20241115,144100,154285159310,8190,8190,8190,8190,484
20241115,144000,154281195350,8190,8190,8190,8190,417
20241115,143900,154277780120,8190,8190,8190,8190,187
20241115,143800,154276248590,8190,8190,8190,8190,2
20241115,143700,154276232210,8190,8190,8190,8190,200
20241115,143600,154274594210,8190,8190,8190,8190,153
20241115,143500,154273341140,8190,8190,8190,8190,909
20241115,143400,154265896430,8190,8190,8190,8190,5
20241115,143300,154265855480,8190,8190,8190,8190,121
20241115,143200,154264864490,8190,8190,8190,8190,97
20241115,143100,154264070060,8190,8190,8190,8190,490
20241115,143000,154260056960,8190,8190,8190,8190,417
20241115,142900,154256641730,8190,8190,8190,8190,13
20241115,142800,154256535260,8190,8190,8190,8190,62
20241115,142700,154256027480,8190,8190,8190,8190,168
20241115,142600,154254651560,8190,8190,8190,8190,276
20241115,142500,154252391120,8190,8190,8190,8190,558
20241115,142400,154247821100,8190,8190,8190,8190,11
20241115,142300,154247731010,8190,8190,8190,8190,427
20241115,142200,154244233880,8190,8190,8190,8190,56
20241115,142100,154243775240,8190,8190,8190,8190,20
20241115,142000,154243611440,8190,8190,8190,8190,59
20241115,141900,154243128230,8190,8190,8190,8190,423
20241115,141800,154239663860,8190,8190,8190,8190,1228
20241115,141700,154229606540,8190,8190,8190,8190,1
20241115,141600,154229598350,8190,8190,8190,8190,670
20241115,141500,154224111050,8190,8190,8190,8190,2509
20241115,141400,154203562340,8190,8190,8190,8190,8082
20241115,141300,154137370760,8190,8190,8190,8190,176
20241115,141200,154135929320,8190,8190,8190,8190,40
20241115,141100,154135601720,8190,8190,8190,8190,168
20241115,141000,154134225800,8190,8190,8190,8190,8
20241115,140900,154134160280,8190,8190,8190,8190,1011
20241115,140800,154125880190,8190,8190,8190,8190,27
20241115,140700,154125659060,8190,8190,8190,8190,18
20241115,140600,154125511640,8190,8190,8190,8190,4
20241115,140500,154125478880,8190,8190,8190,8190,0
20241115,140400,154125478880,8190,8190,8190,8190,8
20241115,140300,154125413360,8190,8190,8190,8190,0
20241115,140200,154125413360,8190,8190,8190,8190,129
20241115,140100,154124356850,8190,8190,8190,8190,162
20241115,140000,154123030070,8190,8190,8190,8190,5
20241115,135900,154122989120,8190,8190,8190,8190,115
20241115,135800,154122047270,8190,8190,8190,8190,2308
20241115,135700,154103144750,8190,8190,8190,8190,1971
20241115,135600,154087002260,8190,8190,8190,8190,16
20241115,135500,154086871220,8190,8190,8190,8190,198
20241115,135400,154085249600,8190,8190,8190,8190,4
20241115,135300,154085216840,8190,8190,8190,8190,377
20241115,135200,154082129210,8190,8190,8190,8190,334
20241115,135100,154079393750,8190,8190,8190,8190,62
20241115,135000,154078885970,8190,8190,8190,8190,445
20241115,134900,154075241420,8190,8190,8190,8190,379
20241115,134800,154072137410,8190,8190,8190,8190,1179
20241115,134700,154062481400,8190,8190,8190,8190,34
20241115,134600,154062202940,8190,8190,8190,8190,1536
20241115,134500,154049623100,8190,8190,8190,8190,4
20241115,134400,154049590340,8190,8190,8190,8190,67
20241115,134300,154049041610,8190,8190,8190,8190,213
20241115,134200,154047297140,8190,8190,8190,8190,54
20241115,134100,154046854880,8190,8190,8190,8190,16
20241115,134000,154046723840,8190,8190,8190,8190,75
20241115,133900,154046109590,8190,8190,8190,8190,344
20241115,133800,154043292230,8190,8190,8190,8190,1776
20241115,133700,154028746790,8190,8190,8190,8190,1859
20241115,133600,154013521580,8190,8190,8190,8190,724
20241115,133500,154007592020,8190,8190,8190,8190,250
20241115,133400,154005544520,8190,8190,8190,8190,195
20241115,133300,154003947470,8190,8190,8190,8190,31
20241115,133200,154003693580,8190,8190,8190,8190,1093
20241115,133100,153994741910,8190,8190,8190,8190,560
20241115,133000,153990155510,8190,8190,8190,8190,133
20241115,132900,153989066240,8190,8190,8190,8190,443
20241115,132800,153985438070,8190,8190,8190,8190,479
20241115,132700,153981515060,8190,8190,8190,8190,412
20241115,132600,153978140780,8190,8190,8190,8190,5253
20241115,132500,153935118710,8190,8190,8190,8190,245
20241115,132400,153933112160,8190,8190,8190,8190,155
20241115,132300,153931842710,8190,8190,8190,8190,40
20241115,132200,153931515110,8190,8190,8190,8190,307
20241115,132100,153929000780,8190,8190,8190,8190,489
20241115,132000,153924995870,8190,8190,8190,8190,159
20241115,131900,153923693660,8190,8190,8190,8190,256
20241115,131800,153921597020,8190,8190,8190,8190,157
20241115,131700,153920311190,8190,8190,8190,8190,342
20241115,131600,153917510210,8190,8190,8190,8190,168
20241115,131500,153916134290,8190,8190,8190,8190,318
20241115,131400,153913529870,8190,8190,8190,8190,90
20241115,131300,153912792770,8190,8190,8190,8190,1070
20241115,131200,153904029470,8190,8190,8190,8190,1124
20241115,131100,153894823910,8190,8190,8190,8190,249
20241115,131000,153892784600,8190,8190,8190,8190,471
20241115,130900,153888927110,8190,8190,8190,8190,239
20241115,130800,153886969700,8190,8190,8190,8190,213
20241115,130700,153885225230,8190,8190,8190,8190,744
20241115,130600,153879131870,8190,8190,8190,8190,262
20241115,130500,153876986090,8190,8190,8190,8190,62
20241115,130400,153876478310,8190,8190,8190,8190,279
20241115,130300,153874193300,8190,8190,8190,8190,109
20241115,130200,153873300590,8190,8190,8190,8190,13
20241115,130100,153873194120,8190,8190,8190,8190,436
20241115,130000,153869623280,8190,8190,8190,8190,203
20241115,125900,153867960710,8190,8190,8190,8190,152
20241115,125800,153866715830,8190,8190,8190,8190,769
20241115,125700,153860417720,8190,8190,8190,8190,2
20241115,125600,153860401340,8190,8190,8190,8190,99
20241115,125500,153859590530,8190,8190,8190,8190,16
20241115,125400,153859459490,8190,8190,8190,8190,537
20241115,125300,153855061460,8190,8190,8190,8190,362
20241115,125200,153852096680,8190,8190,8190,8190,281
20241115,125100,153849795290,8190,8190,8190,8190,163
20241115,125000,153848460320,8190,8190,8190,8190,380
20241115,124900,153845348120,8190,8190,8190,8190,1438
20241115,124800,153833570900,8190,8190,8190,8190,1236
20241115,124700,153823448060,8190,8190,8190,8190,3291
20241115,124600,153796494770,8190,8190,8190,8190,916
20241115,124500,153788992730,8190,8190,8190,8190,172
20241115,124400,153787584050,8190,8190,8190,8190,519
20241115,124300,153783333440,8190,8190,8190,8190,2452
20241115,124200,153763251560,8190,8190,8190,8190,5093
20241115,124100,153721539890,8190,8190,8190,8190,1793
20241115,124000,153706855220,8190,8190,8190,8190,4524
20241115,123900,153669803660,8190,8190,8190,8190,2457
20241115,123800,153649680830,8190,8190,8190,8190,475
20241115,123700,153645790580,8190,8190,8190,8190,2683
20241115,123600,153623816810,8190,8190,8190,8190,701
20241115,123500,153618075620,8190,8190,8190,8190,487
20241115,123400,153614087090,8190,8190,8190,8190,528
20241115,123300,153609762770,8190,8190,8190,8190,1406
20241115,123200,153598247630,8190,8190,8190,8190,1265
20241115,123100,153587887280,8190,8190,8190,8190,580
20241115,123000,153583137080,8190,8190,8190,8190,977
20241115,122900,153575135450,8190,8190,8190,8190,2310
20241115,122800,153556216550,8190,8190,8190,8190,741
20241115,122700,153550147760,8190,8190,8190,8190,584
20241115,122600,153545364800,8190,8190,8190,8190,769
20241115,122500,153539066690,8190,8190,8190,8190,452
20241115,122400,153535364810,8190,8190,8190,8190,3123
20241115,122300,153509787440,8190,8190,8190,8190,2692
20241115,122200,153487739960,8190,8190,8190,8190,916
20241115,122100,153480237920,8190,8190,8190,8190,1090
20241115,122000,153471310820,8190,8190,8190,8190,2331
20241115,121900,153452219930,8190,8190,8190,8190,120
20241115,121800,153451237130,8190,8190,8190,8190,1662
20241115,121700,153437625350,8190,8190,8190,8190,4123
20241115,121600,153403857980,8190,8190,8190,8190,854
20241115,121500,153396863720,8190,8190,8190,8190,6253
20241115,121400,153345651650,8190,8190,8190,8020,484585
20241115,121300,149386923570,8190,8190,8190,8190,127332
20241115,121200,148344074490,8190,8190,8190,8190,20171
20241115,121100,148178874000,8190,8190,8190,8190,3225
20241115,121000,148152461250,8190,8190,8190,8190,4156
20241115,120900,148118423610,8190,8190,8190,8190,2858
20241115,120800,148095016590,8190,8190,8190,8190,1025
20241115,120700,148086621840,8190,8190,8190,8190,1059
20241115,120600,148077948630,8190,8190,8190,8190,6142
20241115,120500,148027645650,8190,8190,8190,8190,6280
20241115,120400,147976212450,8190,8190,8190,8190,905
20241115,120300,147968800500,8190,8190,8190,8190,1375
20241115,120200,147957539250,8190,8190,8190,8190,373
20241115,120100,147954484380,8190,8190,8190,8190,4124
20241115,120000,147920708820,8190,8190,8190,8190,1691
20241115,115900,147906859530,8190,8190,8190,8190,6095
20241115,115800,147856941480,8190,8190,8190,8190,1308
20241115,115700,147846228960,8190,8190,8190,8190,480
20241115,115600,147842297760,8190,8190,8190,8190,755
20241115,115500,147836114310,8190,8190,8190,8190,3557
20241115,115400,147806982480,8190,8190,8190,8190,800
20241115,115300,147800430480,8190,8190,8190,8190,461
20241115,115200,147796654890,8190,8190,8190,8190,1557
20241115,115100,147783903060,8190,8190,8190,8190,2632
20241115,115000,147762346980,8190,8190,8190,8190,5326
20241115,114900,147718727040,8190,8190,8190,8190,3213
20241115,114800,147692412570,8190,8190,8190,8190,1585
20241115,114700,147679431420,8190,8190,8190,8190,7394
20241115,114600,147618874560,8190,8190,8190,8190,809
20241115,114500,147612248850,8190,8190,8190,8190,1021
20241115,114400,147603886860,8190,8190,8190,8190,2675
20241115,114300,147581978610,8190,8190,8190,8190,929
20241115,114200,147574370100,8190,8190,8190,8190,2983
20241115,114100,147549939330,8190,8190,8190,8190,29622
20241115,114000,147307335150,8190,8190,8190,8190,14521
20241115,113900,147188408160,8190,8190,8190,8190,3145
20241115,113800,147162650610,8190,8190,8190,8190,919
20241115,113700,147155124000,8190,8190,8190,8190,325
20241115,113600,147152462250,8190,8190,8190,8190,2560
20241115,113500,147131495850,8190,8190,8190,8190,5206
20241115,113400,147088858710,8190,8190,8190,8190,3133
20241115,113300,147063199440,8190,8190,8190,8190,2845
20241115,113200,147039898890,8190,8190,8190,8190,2528
20241115,113100,147019194570,8190,8190,8190,8190,1764
20241115,113000,147004747410,8190,8190,8190,8190,8261
20241115,112900,146937089820,8190,8190,8190,8190,89501
20241115,112800,146204076630,8190,8190,8190,8190,8419
20241115,112700,146135125020,8190,8190,8190,8190,13634
20241115,112600,146023462560,8190,8190,8190,8190,6689
20241115,112500,145968679650,8190,8190,8190,8190,9839
20241115,112400,145888098240,8190,8190,8190,8190,1542
20241115,112300,145875469260,8190,8190,8190,8190,4860
20241115,112200,145835665860,8190,8190,8190,8190,1851
20241115,112100,145820506170,8190,8190,8190,8190,7670
20241115,112000,145757688870,8190,8190,8190,8190,6448
20241115,111900,145704879750,8190,8190,8190,8190,8328
20241115,111800,145636673430,8190,8190,8190,8190,11401
20241115,111700,145543299240,8190,8190,8190,8190,7626
20241115,111600,145480842300,8190,8190,8190,8190,11427
20241115,111500,145387255170,8190,8190,8190,8190,14182
20241115,111400,145271104590,8190,8190,8190,8190,27406
20241115,111300,145046649450,8190,8190,8190,8190,38851
20241115,111200,144728459760,8190,8190,8190,8190,6940
20241115,111100,144671621160,8190,8190,8190,8190,12881
20241115,111000,144566125770,8190,8190,8190,8190,11894
20241115,110900,144468713910,8190,8190,8190,8190,9144
20241115,110800,144393824550,8190,8190,8190,8190,14166
20241115,110700,144277805010,8190,8190,8190,8190,16302
20241115,110600,144144291630,8190,8190,8190,8190,297437
20241115,110500,141708282600,8190,8190,8190,8190,70503
20241115,110400,141130863030,8190,8190,8190,8190,66918
20241115,110300,140582804610,8190,8190,8190,8190,81710
20241115,110200,139913599710,8190,8190,8190,8190,107659
20241115,110100,139031872500,8190,8190,8190,8190,1761063
20241115,110000,124608766530,8150,8150,8150,8150,0
20241115,105900,124608766530,8150,8070,8150,8070,96580
20241115,105800,123822091410,8070,7850,8120,7820,709694
20241115,105700,118161546520,7850,7820,7930,7810,369602
20241115,105600,115247314090,7820,7720,7880,7720,626575
20241115,105500,110355807230,7730,7670,7730,7630,287790
20241115,105400,108147186950,7680,7550,7700,7490,536268
20241115,105300,104043575230,7550,7520,7600,7490,282535
20241115,105200,101912114150,7510,7570,7570,7480,193900
20241115,105100,100455149590,7560,7590,7590,7450,435865
20241115,105000,97176723660,7590,7500,7630,7490,456884
20241115,104900,93713963750,7490,7510,7540,7460,416679
20241115,104800,90587366320,7500,7370,7540,7370,563838
20241115,104700,86374794770,7380,7350,7450,7350,526278
20241115,104600,82475932230,7350,7410,7440,7330,700827
20241115,104500,77299868290,7390,7390,7390,7390,0
20241115,104400,77299868290,7390,7240,7390,7240,487249
20241115,104300,73725081320,7240,7170,7260,7150,449595
20241115,104200,70484871150,7170,7220,7250,7090,573114
20241115,104100,66371961690,7220,6970,7220,6970,795349
20241115,104000,60685875890,6970,6990,7010,6920,220827
20241115,103900,59147852280,6990,6990,7040,6970,284122
20241115,103800,57157617490,7010,6900,7050,6890,518617
20241115,103700,53537548890,6890,6950,6960,6870,328437
20241115,103600,51266221820,6950,6920,6950,6820,386851
20241115,103500,48601229790,6920,6740,6920,6730,730114
20241115,103400,43591483470,6730,6700,6760,6680,172192
20241115,103300,42431867130,6690,6620,6720,6600,175840
20241115,103200,41262163640,6610,6720,6720,6610,263403
20241115,103100,39509580730,6730,6760,6770,6720,81982
20241115,103000,38956887760,6770,6700,6780,6700,151709
20241115,102900,37934111340,6700,6760,6820,6680,421491
20241115,102800,35087329930,6750,6680,6800,6660,450293
20241115,102700,32041763660,6690,6740,6800,6650,611832
20241115,102600,27928717210,6740,6720,6750,6710,216401
20241115,102500,26474299270,6790,6790,6790,6790,0
20241115,102400,26474299270,6790,6410,6790,6400,565455
20241115,102300,22748730190,6410,6400,6410,6350,143529
20241115,102200,21831062550,6400,6320,6400,6310,82170
20241115,102100,21307687620,6320,6300,6330,6290,19237
20241115,102000,21186327350,6300,6330,6350,6290,46384
20241115,101900,20893440800,6330,6330,6350,6310,28441
20241115,101800,20713698260,6340,6360,6390,6340,76810
20241115,101700,20224265130,6370,6320,6370,6320,32754
20241115,101600,20016179800,6320,6310,6330,6310,18860
20241115,101500,19897032510,6310,6340,6340,6310,32598
20241115,101400,19690918200,6330,6310,6350,6300,31799
20241115,101300,19490162030,6310,6370,6370,6310,73618
20241115,101200,19023271070,6370,6390,6400,6330,67669
20241115,101100,18592303840,6390,6390,6400,6340,77844
20241115,101000,18095862620,6380,6360,6420,6360,197670
20241115,100900,16831945370,6360,6340,6370,6330,80658
20241115,100800,16319523910,6350,6330,6360,6320,65135
20241115,100700,15906536800,6330,6280,6340,6260,94203
20241115,100600,15313388980,6280,6290,6320,6280,63758
20241115,100500,14912152080,6290,6310,6320,6280,77941
20241115,100400,14421147040,6320,6320,6360,6300,72581
20241115,100300,13961489590,6310,6350,6360,6300,79716
20241115,100200,13457306170,6360,6360,6380,6340,175856
20241115,100100,12338575380,6350,6320,6400,6310,277330
20241115,100000,10575193430,6320,6290,6330,6270,197114
20241115,095900,9332417960,6290,6240,6300,6220,87915
20241115,095800,8781550540,6240,6260,6270,6220,45791
20241115,095700,8495937130,6260,6210,6290,6200,124933
20241115,095600,7715181560,6210,6150,6220,6140,46808
20241115,095500,7425435230,6150,6150,6170,6150,21000
20241115,095400,7296159230,6150,6140,6150,6130,15451
20241115,095300,7201297130,6140,6110,6170,6100,19258
20241115,095200,7083135170,6110,6090,6110,6080,6364
20241115,095100,7044337000,6080,6080,6080,6070,1900
20241115,095000,7032796300,6070,6070,6080,6070,2120
20241115,094900,7019909900,6070,6080,6080,6070,4115
20241115,094800,6994917560,6080,6090,6090,6060,12353
20241115,094700,6919798970,6090,6070,6090,6070,8015
20241115,094600,6871027640,6070,6070,6080,6060,3071
20241115,094500,6852391090,6080,6080,6080,6070,4205
20241115,094400,6826831410,6090,6080,6090,6060,8249
20241115,094300,6776680620,6090,6090,6100,6060,3075
20241115,094200,6757982650,6100,6050,6100,6020,14889
20241115,094100,6668002940,6050,6050,6060,6030,6477
20241115,094000,6628834920,6050,6010,6050,5980,61260
20241115,093900,6261251150,6030,6010,6040,6000,18467
20241115,093800,6150233400,6010,6060,6070,6000,55117
20241115,093700,5818351850,6060,6080,6090,6050,5576
20241115,093600,5784547440,6070,6090,6110,6050,22117
20241115,093500,5650109710,6100,6070,6100,6070,4990
20241115,093400,5619748460,6080,6030,6080,6030,26899
20241115,093300,5457156090,6040,6090,6090,6030,63734
20241115,093200,5071085310,6090,6120,6130,6090,55603
20241115,093100,4731814890,6120,6140,6140,6120,17451
20241115,093000,4624862460,6140,6130,6140,6120,10965
20241115,092900,4557568730,6130,6160,6160,6130,43035
20241115,092800,4293252280,6160,6170,6180,6160,6182
20241115,092700,4255152620,6180,6180,6190,6170,8888
20241115,092600,4200249110,6170,6160,6190,6150,10921
20241115,092500,4132909060,6150,6220,6220,6150,22931
20241115,092400,3991149600,6210,6200,6230,6200,6713
20241115,092300,3949437330,6200,6170,6200,6170,6427
20241115,092200,3909668790,6170,6200,6200,6170,8077
20241115,092100,3859739200,6200,6210,6220,6190,10743
20241115,092000,3793113240,6220,6230,6230,6210,5287
20241115,091900,3760232820,6230,6190,6230,6190,8312
20241115,091800,3708589400,6190,6210,6220,6180,16235
20241115,091700,3607928770,6210,6220,6230,6210,13301
20241115,091600,3525263070,6220,6230,6240,6220,10430
20241115,091500,3460289900,6230,6230,6270,6220,35666
20241115,091400,3237505580,6240,6180,6240,6170,20482
20241115,091300,3110506230,6190,6180,6190,6140,27855
20241115,091200,2938892240,6190,6180,6190,6140,22151
20241115,091100,2802303470,6180,6140,6180,6120,15524
20241115,091000,2707005910,6140,6150,6150,6130,16728
20241115,090900,2604349970,6150,6170,6180,6110,71483
20241115,090800,2165338080,6180,6210,6220,6160,24831
20241115,090700,2011830520,6220,6190,6240,6180,21150
20241115,090600,1880377170,6180,6170,6200,6170,7342
20241115,090500,1834971930,6170,6170,6180,6170,23555
20241115,090400,1689609980,6170,6200,6230,6170,36527
20241115,090300,1463223240,6190,6240,6260,6190,42062
20241115,090200,1201994560,6240,6210,6280,6210,46928
20241115,090100,908928590,6220,6200,6240,6170,63894
20241115,090000,512387150,6210,6180,6230,6170,80365