stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,213100,51321061830,11740,11740,11740,11740,20410
20241107,213000,51321061830,11740,11740,11740,11740,0
20241107,212900,51321061830,11740,11740,11740,11740,0
20241107,212800,51321061830,11740,11740,11740,11740,0
20241107,212700,51321061830,11740,11740,11740,11740,0
20241107,212600,51321061830,11740,11740,11740,11740,0
20241107,212500,51321061830,11740,11740,11740,11740,0
20241107,212400,51321061830,11740,11740,11740,11740,0
20241107,212300,51321061830,11740,11740,11740,11740,0
20241107,212200,51321061830,11740,11740,11740,11740,0
20241107,212100,51321061830,11740,11740,11740,11740,0
20241107,212000,51321061830,11740,11740,11740,11740,0
20241107,211900,51321061830,11740,11740,11740,11740,0
20241107,211800,51321061830,11740,11740,11740,11740,0
20241107,211700,51321061830,11740,11740,11740,11740,0
20241107,211600,51321061830,11740,11740,11740,11740,0
20241107,211500,51321061830,11740,11740,11740,11740,0
20241107,211400,51321061830,11740,11740,11740,11740,0
20241107,211300,51321061830,11740,11740,11740,11740,0
20241107,211200,51321061830,11740,11740,11740,11740,0
20241107,211100,51321061830,11740,11740,11740,11740,0
20241107,211000,51321061830,11740,11740,11740,11740,0
20241107,210900,51321061830,11740,11740,11740,11740,0
20241107,210800,51321061830,11740,11740,11740,11740,0
20241107,210700,51321061830,11740,11740,11740,11740,0
20241107,210600,51321061830,11740,11740,11740,11740,0
20241107,210500,51321061830,11740,11740,11740,11740,0
20241107,210400,51321061830,11740,11740,11740,11740,0
20241107,210300,51321061830,11740,11740,11740,11740,0
20241107,210200,51321061830,11740,11740,11740,11740,0
20241107,210100,51321061830,11740,11740,11740,11740,20410
20241107,210000,51321061830,11740,11740,11740,11740,0
20241107,205900,51321061830,11740,11740,11740,11740,0
20241107,205800,51321061830,11740,11740,11740,11740,0
20241107,205700,51321061830,11740,11740,11740,11740,0
20241107,205600,51321061830,11740,11740,11740,11740,0
20241107,205500,51321061830,11740,11740,11740,11740,0
20241107,205400,51321061830,11740,11740,11740,11740,0
20241107,205300,51321061830,11740,11740,11740,11740,0
20241107,205200,51321061830,11740,11740,11740,11740,0
20241107,205100,51321061830,11740,11740,11740,11740,0
20241107,205000,51321061830,11740,11740,11740,11740,0
20241107,204900,51321061830,11740,11740,11740,11740,0
20241107,204800,51321061830,11740,11740,11740,11740,0
20241107,204700,51321061830,11740,11740,11740,11740,0
20241107,204600,51321061830,11740,11740,11740,11740,0
20241107,204500,51321061830,11740,11740,11740,11740,0
20241107,204400,51321061830,11740,11740,11740,11740,0
20241107,204300,51321061830,11740,11740,11740,11740,0
20241107,204200,51321061830,11740,11740,11740,11740,0
20241107,204100,51321061830,11740,11740,11740,11740,0
20241107,204000,51321061830,11740,11740,11740,11740,0
20241107,203900,51321061830,11740,11740,11740,11740,0
20241107,203800,51321061830,11740,11740,11740,11740,0
20241107,203700,51321061830,11740,11740,11740,11740,0
20241107,203600,51321061830,11740,11740,11740,11740,0
20241107,203500,51321061830,11740,11740,11740,11740,0
20241107,203400,51321061830,11740,11740,11740,11740,0
20241107,203300,51321061830,11740,11740,11740,11740,0
20241107,203200,51321061830,11740,11740,11740,11740,0
20241107,203100,51321061830,11740,11740,11740,11740,20410
20241107,203000,51321061830,11740,11740,11740,11740,0
20241107,202900,51321061830,11740,11740,11740,11740,0
20241107,202800,51321061830,11740,11740,11740,11740,0
20241107,202700,51321061830,11740,11740,11740,11740,0
20241107,202600,51321061830,11740,11740,11740,11740,0
20241107,202500,51321061830,11740,11740,11740,11740,0
20241107,202400,51321061830,11740,11740,11740,11740,0
20241107,202300,51321061830,11740,11740,11740,11740,0
20241107,202200,51321061830,11740,11740,11740,11740,0
20241107,202100,51321061830,11740,11740,11740,11740,0
20241107,202000,51321061830,11740,11740,11740,11740,0
20241107,201900,51321061830,11740,11740,11740,11740,0
20241107,201800,51321061830,11740,11740,11740,11740,0
20241107,201700,51321061830,11740,11740,11740,11740,0
20241107,201600,51321061830,11740,11740,11740,11740,0
20241107,201500,51321061830,11740,11740,11740,11740,0
20241107,201400,51321061830,11740,11740,11740,11740,0
20241107,201300,51321061830,11740,11740,11740,11740,0
20241107,201200,51321061830,11740,11740,11740,11740,0
20241107,201100,51321061830,11740,11740,11740,11740,0
20241107,201000,51321061830,11740,11740,11740,11740,0
20241107,200900,51321061830,11740,11740,11740,11740,0
20241107,200800,51321061830,11740,11740,11740,11740,0
20241107,200700,51321061830,11740,11740,11740,11740,0
20241107,200600,51321061830,11740,11740,11740,11740,0
20241107,200500,51321061830,11740,11740,11740,11740,0
20241107,200400,51321061830,11740,11740,11740,11740,0
20241107,200300,51321061830,11740,11740,11740,11740,0
20241107,200200,51321061830,11740,11740,11740,11740,0
20241107,200100,51321061830,11740,11740,11740,11740,20410
20241107,200000,51321061830,11740,11740,11740,11740,0
20241107,195900,51321061830,11740,11740,11740,11740,0
20241107,195800,51321061830,11740,11740,11740,11740,0
20241107,195700,51321061830,11740,11740,11740,11740,0
20241107,195600,51321061830,11740,11740,11740,11740,0
20241107,195500,51321061830,11740,11740,11740,11740,0
20241107,195400,51321061830,11740,11740,11740,11740,0
20241107,195300,51321061830,11740,11740,11740,11740,0
20241107,195200,51321061830,11740,11740,11740,11740,0
20241107,195100,51321061830,11740,11740,11740,11740,0
20241107,195000,51321061830,11740,11740,11740,11740,0
20241107,194900,51321061830,11740,11740,11740,11740,0
20241107,194800,51321061830,11740,11740,11740,11740,0
20241107,194700,51321061830,11740,11740,11740,11740,0
20241107,194600,51321061830,11740,11740,11740,11740,0
20241107,194500,51321061830,11740,11740,11740,11740,0
20241107,194400,51321061830,11740,11740,11740,11740,0
20241107,194300,51321061830,11740,11740,11740,11740,0
20241107,194200,51321061830,11740,11740,11740,11740,0
20241107,194100,51321061830,11740,11740,11740,11740,0
20241107,194000,51321061830,11740,11740,11740,11740,0
20241107,193900,51321061830,11740,11740,11740,11740,0
20241107,193800,51321061830,11740,11740,11740,11740,0
20241107,193700,51321061830,11740,11740,11740,11740,0
20241107,193600,51321061830,11740,11740,11740,11740,0
20241107,193500,51321061830,11740,11740,11740,11740,0
20241107,193400,51321061830,11740,11740,11740,11740,0
20241107,193300,51321061830,11740,11740,11740,11740,0
20241107,193200,51321061830,11740,11740,11740,11740,0
20241107,193100,51321061830,11740,11740,11740,11740,20410
20241107,193000,51321061830,11740,11740,11740,11740,0
20241107,192900,51321061830,11740,11740,11740,11740,0
20241107,192800,51321061830,11740,11740,11740,11740,0
20241107,192700,51321061830,11740,11740,11740,11740,0
20241107,192600,51321061830,11740,11740,11740,11740,0
20241107,192500,51321061830,11740,11740,11740,11740,0
20241107,192400,51321061830,11740,11740,11740,11740,0
20241107,192300,51321061830,11740,11740,11740,11740,0
20241107,192200,51321061830,11740,11740,11740,11740,0
20241107,192100,51321061830,11740,11740,11740,11740,0
20241107,192000,51321061830,11740,11740,11740,11740,0
20241107,191900,51321061830,11740,11740,11740,11740,0
20241107,191800,51321061830,11740,11740,11740,11740,0
20241107,191700,51321061830,11740,11740,11740,11740,0
20241107,191600,51321061830,11740,11740,11740,11740,0
20241107,191500,51321061830,11740,11740,11740,11740,0
20241107,191400,51321061830,11740,11740,11740,11740,0
20241107,191300,51321061830,11740,11740,11740,11740,0
20241107,191200,51321061830,11740,11740,11740,11740,0
20241107,191100,51321061830,11740,11740,11740,11740,0
20241107,191000,51321061830,11740,11740,11740,11740,0
20241107,190900,51321061830,11740,11740,11740,11740,0
20241107,190800,51321061830,11740,11740,11740,11740,0
20241107,190700,51321061830,11740,11740,11740,11740,0
20241107,190600,51321061830,11740,11740,11740,11740,0
20241107,190500,51321061830,11740,11740,11740,11740,0
20241107,190400,51321061830,11740,11740,11740,11740,0
20241107,190300,51321061830,11740,11740,11740,11740,0
20241107,190200,51321061830,11740,11740,11740,11740,0
20241107,190100,51321061830,11740,11740,11740,11740,20410
20241107,190000,51321061830,11740,11740,11740,11740,0
20241107,185900,51321061830,11740,11740,11740,11740,0
20241107,185800,51321061830,11740,11740,11740,11740,0
20241107,185700,51321061830,11740,11740,11740,11740,0
20241107,185600,51321061830,11740,11740,11740,11740,0
20241107,185500,51321061830,11740,11740,11740,11740,0
20241107,185400,51321061830,11740,11740,11740,11740,0
20241107,185300,51321061830,11740,11740,11740,11740,0
20241107,185200,51321061830,11740,11740,11740,11740,0
20241107,185100,51321061830,11740,11740,11740,11740,0
20241107,185000,51321061830,11740,11740,11740,11740,0
20241107,184900,51321061830,11740,11740,11740,11740,0
20241107,184800,51321061830,11740,11740,11740,11740,0
20241107,184700,51321061830,11740,11740,11740,11740,0
20241107,184600,51321061830,11740,11740,11740,11740,0
20241107,184500,51321061830,11740,11740,11740,11740,0
20241107,184400,51321061830,11740,11740,11740,11740,0
20241107,184300,51321061830,11740,11740,11740,11740,0
20241107,184200,51321061830,11740,11740,11740,11740,0
20241107,184100,51321061830,11740,11740,11740,11740,0
20241107,184000,51321061830,11740,11740,11740,11740,0
20241107,183900,51321061830,11740,11740,11740,11740,0
20241107,183800,51321061830,11740,11740,11740,11740,0
20241107,183700,51321061830,11740,11740,11740,11740,0
20241107,183600,51321061830,11740,11740,11740,11740,0
20241107,183500,51321061830,11740,11740,11740,11740,0
20241107,183400,51321061830,11740,11740,11740,11740,0
20241107,183300,51321061830,11740,11740,11740,11740,0
20241107,183200,51321061830,11740,11740,11740,11740,0
20241107,183100,51321061830,11740,11740,11740,11740,20410
20241107,183000,51321061830,11740,11740,11740,11740,0
20241107,182900,51321061830,11740,11740,11740,11740,0
20241107,182800,51321061830,11740,11740,11740,11740,0
20241107,182700,51321061830,11740,11740,11740,11740,0
20241107,182600,51321061830,11740,11740,11740,11740,0
20241107,182500,51321061830,11740,11740,11740,11740,0
20241107,182400,51321061830,11740,11740,11740,11740,0
20241107,182300,51321061830,11740,11740,11740,11740,0
20241107,182200,51321061830,11740,11740,11740,11740,0
20241107,182100,51321061830,11740,11740,11740,11740,0
20241107,182000,51321061830,11740,11740,11740,11740,0
20241107,181900,51321061830,11740,11740,11740,11740,0
20241107,181800,51321061830,11740,11740,11740,11740,0
20241107,181700,51321061830,11740,11740,11740,11740,0
20241107,181600,51321061830,11740,11740,11740,11740,0
20241107,181500,51321061830,11740,11740,11740,11740,0
20241107,181400,51321061830,11740,11740,11740,11740,0
20241107,181300,51321061830,11740,11740,11740,11740,0
20241107,181200,51321061830,11740,11740,11740,11740,0
20241107,181100,51321061830,11740,11740,11740,11740,0
20241107,181000,51321061830,11740,11740,11740,11740,0
20241107,180900,51321061830,11740,11740,11740,11740,0
20241107,180800,51321061830,11740,11740,11740,11740,0
20241107,180700,51321061830,11740,11740,11740,11740,0
20241107,180600,51321061830,11740,11740,11740,11740,0
20241107,180500,51321061830,11740,11740,11740,11740,0
20241107,180400,51321061830,11740,11740,11740,11740,0
20241107,180300,51321061830,11740,11740,11740,11740,0
20241107,180200,51321061830,11740,11740,11740,11740,0
20241107,180100,51321061830,11740,11740,11740,11740,20410
20241107,180000,51321061830,11740,11740,11740,11740,0
20241107,175900,51321061830,11740,11740,11740,11740,0
20241107,175800,51321061830,11740,11740,11740,11740,0
20241107,175700,51321061830,11740,11740,11740,11740,0
20241107,175600,51321061830,11740,11740,11740,11740,0
20241107,175500,51321061830,11740,11740,11740,11740,0
20241107,175400,51321061830,11740,11740,11740,11740,0
20241107,175300,51321061830,11740,11740,11740,11740,0
20241107,175200,51321061830,11740,11740,11740,11740,0
20241107,175100,51321061830,11740,11740,11740,11740,0
20241107,175000,51321061830,11740,11740,11740,11740,0
20241107,174900,51321061830,11740,11740,11740,11740,0
20241107,174800,51321061830,11740,11740,11740,11740,0
20241107,174700,51321061830,11740,11740,11740,11740,0
20241107,174600,51321061830,11740,11740,11740,11740,0
20241107,174500,51321061830,11740,11740,11740,11740,0
20241107,174400,51321061830,11740,11740,11740,11740,0
20241107,174300,51321061830,11740,11740,11740,11740,0
20241107,174200,51321061830,11740,11740,11740,11740,0
20241107,174100,51321061830,11740,11740,11740,11740,0
20241107,174000,51321061830,11740,11740,11740,11740,0
20241107,173900,51321061830,11740,11740,11740,11740,0
20241107,173800,51321061830,11740,11740,11740,11740,0
20241107,173700,51321061830,11740,11740,11740,11740,0
20241107,173600,51321061830,11740,11740,11740,11740,0
20241107,173500,51321061830,11740,11740,11740,11740,0
20241107,173400,51321061830,11740,11740,11740,11740,0
20241107,173300,51321061830,11740,11740,11740,11740,0
20241107,173200,51321061830,11740,11740,11740,11740,0
20241107,173100,51321061830,11740,11740,11740,11740,20410
20241107,173000,51321061830,11740,11740,11740,11740,0
20241107,172900,51321061830,11740,11740,11740,11740,0
20241107,172800,51321061830,11740,11740,11740,11740,0
20241107,172700,51321061830,11740,11740,11740,11740,0
20241107,172600,51321061830,11740,11740,11740,11740,0
20241107,172500,51321061830,11740,11740,11740,11740,0
20241107,172400,51321061830,11740,11740,11740,11740,0
20241107,172300,51321061830,11740,11740,11740,11740,0
20241107,172200,51321061830,11740,11740,11740,11740,0
20241107,172100,51321061830,11740,11740,11740,11740,0
20241107,172000,51321061830,11740,11740,11740,11740,0
20241107,171900,51321061830,11740,11740,11740,11740,0
20241107,171800,51321061830,11740,11740,11740,11740,0
20241107,171700,51321061830,11740,11740,11740,11740,0
20241107,171600,51321061830,11740,11740,11740,11740,0
20241107,171500,51321061830,11740,11740,11740,11740,0
20241107,171400,51321061830,11740,11740,11740,11740,0
20241107,171300,51321061830,11740,11740,11740,11740,0
20241107,171200,51321061830,11740,11740,11740,11740,0
20241107,171100,51321061830,11740,11740,11740,11740,0
20241107,171000,51321061830,11740,11740,11740,11740,0
20241107,170900,51321061830,11740,11740,11740,11740,0
20241107,170800,51321061830,11740,11740,11740,11740,0
20241107,170700,51321061830,11740,11740,11740,11740,0
20241107,170600,51321061830,11740,11740,11740,11740,0
20241107,170500,51321061830,11740,11740,11740,11740,0
20241107,170400,51321061830,11740,11740,11740,11740,0
20241107,170300,51321061830,11740,11740,11740,11740,0
20241107,170200,51321061830,11740,11740,11740,11740,0
20241107,170100,51321061830,11740,11740,11740,11740,20410
20241107,170000,51321061830,11740,11740,11740,11740,0
20241107,165900,51321061830,11740,11740,11740,11740,0
20241107,165800,51321061830,11740,11740,11740,11740,0
20241107,165700,51321061830,11740,11740,11740,11740,0
20241107,165600,51321061830,11740,11740,11740,11740,0
20241107,165500,51321061830,11740,11740,11740,11740,0
20241107,165400,51321061830,11740,11740,11740,11740,0
20241107,165300,51321061830,11740,11740,11740,11740,0
20241107,165200,51321061830,11740,11740,11740,11740,0
20241107,165100,51321061830,11740,11740,11740,11740,0
20241107,165000,51321061830,11740,11740,11740,11740,0
20241107,164900,51321061830,11740,11740,11740,11740,0
20241107,164800,51321061830,11740,11740,11740,11740,0
20241107,164700,51321061830,11740,11740,11740,11740,0
20241107,164600,51321061830,11740,11740,11740,11740,0
20241107,164500,51321061830,11740,11740,11740,11740,0
20241107,164400,51321061830,11740,11740,11740,11740,0
20241107,164300,51321061830,11740,11740,11740,11740,0
20241107,164200,51321061830,11740,11740,11740,11740,0
20241107,164100,51321061830,11740,11740,11740,11740,0
20241107,164000,51321061830,11740,11740,11740,11740,0
20241107,163900,51321061830,11740,11740,11740,11740,0
20241107,163800,51321061830,11740,11740,11740,11740,0
20241107,163700,51321061830,11740,11740,11740,11740,0
20241107,163600,51321061830,11740,11740,11740,11740,0
20241107,163500,51321061830,11740,11740,11740,11740,0
20241107,163400,51321061830,11740,11740,11740,11740,0
20241107,163300,51321061830,11740,11740,11740,11740,0
20241107,163200,51321061830,11740,11740,11740,11740,0
20241107,163100,51321061830,11740,11740,11740,11740,20410
20241107,163000,51321061830,11740,11740,11740,11740,0
20241107,162900,51321061830,11740,11740,11740,11740,0
20241107,162800,51321061830,11740,11740,11740,11740,0
20241107,162700,51321061830,11740,11740,11740,11740,0
20241107,162600,51321061830,11740,11740,11740,11740,0
20241107,162500,51321061830,11740,11740,11740,11740,0
20241107,162400,51321061830,11740,11740,11740,11740,0
20241107,162300,51321061830,11740,11740,11740,11740,0
20241107,162200,51321061830,11740,11740,11740,11740,0
20241107,162100,51321061830,11740,11740,11740,11740,0
20241107,162000,51321061830,11740,11740,11740,11740,0
20241107,161900,51321061830,11740,11740,11740,11740,0
20241107,161800,51321061830,11740,11740,11740,11740,0
20241107,161700,51321061830,11740,11740,11740,11740,0
20241107,161600,51321061830,11740,11740,11740,11740,0
20241107,161500,51321061830,11740,11740,11740,11740,0
20241107,161400,51321061830,11740,11740,11740,11740,0
20241107,161300,51321061830,11740,11740,11740,11740,0
20241107,161200,51321061830,11740,11740,11740,11740,0
20241107,161100,51321061830,11740,11740,11740,11740,0
20241107,161000,51321061830,11740,11740,11740,11740,0
20241107,160900,51321061830,11740,11740,11740,11740,0
20241107,160800,51321061830,11740,11740,11740,11740,0
20241107,160700,51321061830,11740,11740,11740,11740,0
20241107,160600,51321061830,11740,11740,11740,11740,0
20241107,160500,51321061830,11740,11740,11740,11740,0
20241107,160400,51321061830,11740,11740,11740,11740,0
20241107,160300,51321061830,11740,11740,11740,11740,0
20241107,160200,51321061830,11740,11740,11740,11740,0
20241107,160100,51321061830,11740,11740,11740,11740,20410
20241107,160000,51321061830,11740,11740,11740,11740,0
20241107,155900,51321061830,11740,11740,11740,11740,0
20241107,155800,51321061830,11740,11740,11740,11740,0
20241107,155700,51321061830,11740,11740,11740,11740,0
20241107,155600,51321061830,11740,11740,11740,11740,0
20241107,155500,51321061830,11740,11740,11740,11740,0
20241107,155400,51321061830,11740,11740,11740,11740,0
20241107,155300,51321061830,11740,11740,11740,11740,0
20241107,155200,51321061830,11740,11740,11740,11740,0
20241107,155100,51321061830,11740,11740,11740,11740,0
20241107,155000,51321061830,11740,11740,11740,11740,0
20241107,154900,51321061830,11740,11740,11740,11740,0
20241107,154800,51321061830,11740,11740,11740,11740,0
20241107,154700,51321061830,11740,11740,11740,11740,0
20241107,154600,51321061830,11740,11740,11740,11740,0
20241107,154500,51321061830,11740,11740,11740,11740,0
20241107,154400,51321061830,11740,11740,11740,11740,0
20241107,154300,51321061830,11740,11740,11740,11740,0
20241107,154200,51321061830,11740,11740,11740,11740,0
20241107,154100,51321061830,11740,11740,11740,11740,0
20241107,154000,51321061830,11740,11740,11740,11740,0
20241107,153900,51321061830,11740,11740,11740,11740,0
20241107,153800,51321061830,11740,11740,11740,11740,0
20241107,153700,51321061830,11740,11740,11740,11740,0
20241107,153600,51321061830,11740,11740,11740,11740,0
20241107,153500,51321061830,11740,11740,11740,11740,0
20241107,153400,51321061830,11740,11740,11740,11740,0
20241107,153300,51321061830,11740,11740,11740,11740,0
20241107,153200,51321061830,11740,11740,11740,11740,0
20241107,153100,51321061830,11740,11740,11740,11740,20410
20241107,153000,51321061830,11740,11740,11740,11740,20410
20241107,152900,51081448430,11810,11810,11810,11810,0
20241107,152800,51081448430,11810,11810,11810,11810,0
20241107,152700,51081448430,11810,11810,11810,11810,0
20241107,152600,51081448430,11810,11810,11810,11810,0
20241107,152500,51081448430,11810,11810,11810,11810,0
20241107,152400,51081448430,11810,11810,11810,11810,0
20241107,152300,51081448430,11810,11810,11810,11810,0
20241107,152200,51081448430,11810,11810,11810,11810,0
20241107,152100,51081448430,11810,11810,11810,11810,0
20241107,152000,51081448430,11810,11810,11810,11810,0
20241107,151900,51081448430,11810,11870,11870,11800,5887
20241107,151800,51011819100,11870,11840,11870,11830,3449
20241107,151700,50970938110,11840,11880,11880,11830,9881
20241107,151600,50853739470,11890,11870,11890,11870,2519
20241107,151500,50823811370,11870,11880,11890,11860,3974
20241107,151400,50776643370,11880,11880,11880,11870,846
20241107,151300,50766599350,11890,11870,11890,11860,2576
20241107,151200,50736003320,11870,11870,11880,11860,2428
20241107,151100,50707180250,11870,11850,11870,11850,695
20241107,151000,50698936410,11850,11900,11900,11840,4594
20241107,150900,50644423670,11880,11890,11900,11880,1145
20241107,150800,50630806140,11880,11860,11880,11850,2436
20241107,150700,50601905960,11860,11870,11890,11840,2904
20241107,150600,50567434210,11870,11830,11890,11810,3835
20241107,150500,50522065380,11820,11830,11830,11820,861
20241107,150400,50511879810,11830,11850,11850,11810,1656
20241107,150300,50492283890,11850,11790,11870,11790,2236
20241107,150200,50465849520,11780,11800,11800,11760,1958
20241107,150100,50442782010,11800,11790,11800,11790,2843
20241107,150000,50409246020,11780,11800,11810,11780,1901
20241107,145900,50386826560,11790,11750,11790,11750,973
20241107,145800,50375376990,11750,11790,11800,11740,1821
20241107,145700,50353956790,11800,11800,11800,11770,768
20241107,145600,50344912980,11800,11770,11800,11770,384
20241107,145500,50340385200,11780,11810,11810,11780,607
20241107,145400,50333226280,11810,11810,11810,11760,3261
20241107,145300,50294743910,11800,11730,11800,11730,1529
20241107,145200,50276733000,11730,11730,11760,11720,2578
20241107,145100,50246484660,11730,11760,11760,11730,1809
20241107,145000,50225239780,11760,11790,11790,11760,1576
20241107,144900,50206691770,11800,11810,11810,11770,510
20241107,144800,50200682580,11810,11800,11810,11760,2298
20241107,144700,50173594040,11800,11840,11840,11800,1317
20241107,144600,50158016820,11840,11840,11900,11830,3502
20241107,144500,50116403430,11840,11850,11880,11840,1462
20241107,144400,50099062950,11850,11750,11910,11750,4184
20241107,144300,50049413980,11750,11770,11780,11730,3820
20241107,144200,50004565380,11780,11780,11780,11770,130
20241107,144100,50003034620,11780,11760,11790,11760,1345
20241107,144000,49987198580,11760,11740,11780,11740,1851
20241107,143900,49965428330,11740,11740,11750,11730,1011
20241107,143800,49953564400,11740,11750,11750,11730,2104
20241107,143700,49928861390,11750,11740,11780,11740,328
20241107,143600,49925009320,11780,11740,11780,11740,758
20241107,143500,49916100740,11740,11730,11770,11730,831
20241107,143400,49906333950,11740,11760,11760,11720,4117
20241107,143300,49857993370,11760,11780,11780,11760,479
20241107,143200,49852354700,11770,11790,11800,11770,2043
20241107,143100,49828297120,11790,11810,11820,11780,819
20241107,143000,49818635530,11820,11770,11820,11770,555
20241107,142900,49812082000,11770,11790,11800,11760,115
20241107,142800,49810727710,11790,11790,11800,11760,232
20241107,142700,49807991130,11800,11740,11800,11730,897
20241107,142600,49797464100,11740,11730,11760,11730,140
20241107,142500,49795821000,11730,11770,11770,11730,2002
20241107,142400,49772330020,11770,11800,11800,11740,660
20241107,142300,49764562000,11800,11850,11850,11800,1782
20241107,142200,49743490660,11850,11860,11870,11840,778
20241107,142100,49734268970,11860,11890,11910,11840,4066
20241107,142000,49685913170,11900,11790,11910,11780,4343
20241107,141900,49634387630,11790,11720,11790,11720,727
20241107,141800,49625833190,11720,11730,11740,11720,905
20241107,141700,49615222800,11730,11790,11790,11730,847
20241107,141600,49605276490,11780,11810,11810,11740,1197
20241107,141500,49591204470,11810,11800,11810,11780,815
20241107,141400,49581592130,11800,11810,11820,11800,482
20241107,141300,49575904070,11830,11820,11830,11810,1597
20241107,141200,49557026500,11830,11770,11830,11770,451
20241107,141100,49551700190,11770,11750,11790,11750,387
20241107,141000,49547151560,11750,11750,11750,11720,159
20241107,140900,49545287090,11720,11720,11750,11720,564
20241107,140800,49538674840,11750,11770,11770,11710,1054
20241107,140700,49526327660,11770,11740,11770,11710,2950
20241107,140600,49491741790,11740,11780,11780,11740,2947
20241107,140500,49457105610,11790,11790,11790,11770,1008
20241107,140400,49445231180,11810,11830,11840,11790,1982
20241107,140300,49421816430,11830,11840,11860,11830,749
20241107,140200,49412947300,11840,11820,11840,11820,369
20241107,140100,49408581110,11830,11860,11870,11810,2572
20241107,140000,49378103470,11860,11810,11860,11800,1746
20241107,135900,49357434020,11800,11810,11820,11800,56
20241107,135800,49356772680,11830,11820,11830,11820,489
20241107,135700,49350989870,11820,11820,11820,11810,212
20241107,135600,49348484600,11830,11760,11830,11750,1930
20241107,135500,49325720770,11760,11760,11760,11750,1093
20241107,135400,49312874170,11760,11790,11800,11750,1208
20241107,135300,49298649430,11800,11830,11840,11800,1462
20241107,135200,49281387930,11840,11840,11850,11810,1434
20241107,135100,49264407630,11830,11800,11860,11780,4369
20241107,135000,49212703300,11810,11810,11830,11780,640
20241107,134900,49205145090,11810,11840,11870,11760,1345
20241107,134800,49189230470,11850,11760,11860,11670,8042
20241107,134700,49094947920,11760,11710,11760,11690,2908
20241107,134600,49060923310,11710,11710,11730,11700,5259
20241107,134500,48999358430,11710,11780,11780,11710,6369
20241107,134400,48924656330,11780,11790,11800,11770,542
20241107,134300,48918270530,11750,11750,11790,11750,1338
20241107,134200,48902529090,11750,11780,11780,11740,1467
20241107,134100,48885281650,11780,11760,11790,11760,961
20241107,134000,48873967220,11760,11760,11790,11750,4326
20241107,133900,48823114620,11760,11770,11780,11750,3953
20241107,133800,48776625680,11770,11830,11840,11770,6659
20241107,133700,48697999780,11840,11840,11840,11820,649
20241107,133600,48690317950,11840,11840,11850,11820,599
20241107,133500,48683230350,11840,11810,11860,11800,4891
20241107,133400,48625387210,11810,11780,11850,11780,7221
20241107,133300,48540103180,11790,11750,11790,11720,13806
20241107,133200,48377804360,11750,11780,11800,11750,9225
20241107,133100,48269141780,11790,12010,12010,11770,21793
20241107,133000,48009641430,12010,12040,12040,12010,1720
20241107,132900,47988974160,12010,12030,12070,12010,3236
20241107,132800,47950083660,12030,12070,12090,12020,5242
20241107,132700,47886923340,12090,12120,12120,12050,5127
20241107,132600,47824924470,12100,12160,12190,12100,4791
20241107,132500,47766673110,12160,12100,12170,12100,6888
20241107,132400,47683045820,12100,12060,12120,12050,1655
20241107,132300,47663047910,12050,12100,12110,12050,6270
20241107,132200,47587261800,12100,12040,12130,12030,7384
20241107,132100,47497934740,12040,12020,12060,12010,3891
20241107,132000,47451102790,12020,11970,12030,11970,2002
20241107,131900,47427077810,12000,12020,12030,11970,7486
20241107,131800,47337223410,12010,12030,12030,12000,1809
20241107,131700,47315494900,12030,12030,12030,12000,1911
20241107,131600,47292536340,12020,12030,12050,12000,3368
20241107,131500,47252038210,12020,11970,12040,11970,6368
20241107,131400,47175611420,12000,12040,12060,11960,10133
20241107,131300,47054006230,12030,12060,12060,11960,15656
20241107,131200,46866099640,12050,12090,12090,12020,7231
20241107,131100,46779004960,12090,12110,12120,12070,4548
20241107,131000,46724028620,12120,12060,12120,12050,5556
20241107,130900,46656944270,12070,12150,12150,12020,29262
20241107,130800,46303533810,12150,12240,12240,12150,10398
20241107,130700,46176853420,12230,12210,12300,12190,3684
20241107,130600,46131838680,12200,12260,12310,12200,9658
20241107,130500,46013766200,12240,12320,12320,12240,3710
20241107,130400,45968246670,12320,12300,12340,12270,1720
20241107,130300,45947102410,12300,12370,12370,12250,10654
20241107,130200,45816128590,12330,12330,12410,12320,2320
20241107,130100,45787463380,12340,12320,12370,12320,2830
20241107,130000,45752577060,12320,12360,12380,12300,6654
20241107,125900,45670500580,12360,12440,12440,12360,8485
20241107,125800,45565341550,12440,12320,12440,12320,6789
20241107,125700,45481261490,12320,12280,12320,12240,9717
20241107,125600,45361906690,12260,12370,12390,12250,28397
20241107,125500,45012540680,12360,12380,12430,12360,4262
20241107,125400,44959765010,12380,12360,12390,12360,6180
20241107,125300,44883311370,12360,12410,12430,12360,9585
20241107,125200,44764606270,12390,12450,12470,12380,24719
20241107,125100,44458063390,12420,12450,12510,12410,11560
20241107,125000,44314074910,12450,12560,12580,12400,22468
20241107,124900,44033797360,12570,12560,12580,12500,12010
20241107,124800,43883279470,12560,12630,12640,12560,10564
20241107,124700,43750323870,12640,12640,12660,12620,4522
20241107,124600,43693171010,12640,12660,12670,12590,7199
20241107,124500,43602311790,12670,12700,12720,12610,13363
20241107,124400,43433282930,12700,12650,12760,12630,11781
20241107,124300,43283753500,12650,12830,12850,12630,32291
20241107,124200,42873474900,12850,12890,13020,12810,50756
20241107,124100,42217372300,12900,12570,13020,12550,71758
20241107,124000,41296729020,12570,12540,12590,12470,11340
20241107,123900,41154757330,12540,12540,12550,12440,18730
20241107,123800,40920551380,12550,12660,12700,12450,48128
20241107,123700,40315775560,12650,12790,12800,12650,26516
20241107,123600,39978762800,12800,12810,12830,12770,5833
20241107,123500,39904183210,12810,12840,12860,12770,7211
20241107,123400,39811743760,12860,12820,12860,12750,15232
20241107,123300,39616569120,12820,12970,12990,12770,27865
20241107,123200,39258403120,12980,13000,13070,12950,24774
20241107,123100,38936154880,13000,12850,13080,12830,56246
20241107,123000,38205399920,12870,12730,12900,12690,27601
20241107,122900,37852152510,12720,12760,12810,12720,10752
20241107,122800,37715040040,12750,12750,12850,12730,10871
20241107,122700,37576133930,12750,12790,12880,12740,19466
20241107,122600,37326978310,12780,12860,12890,12760,13912
20241107,122500,37148802420,12860,12860,12920,12750,34746
20241107,122400,36702797410,12860,13040,13040,12830,45024
20241107,122300,36120961440,13060,13040,13060,12970,19918
20241107,122200,35861652960,13060,13120,13140,13030,37781
20241107,122100,35367247090,13130,12970,13200,12920,131104
20241107,122000,33651290700,12970,12810,13000,12740,40606
20241107,121900,33127932070,12760,12860,12880,12740,30345
20241107,121800,32739470590,12890,12840,12930,12800,51952
20241107,121700,32070784100,12840,12880,12910,12700,66113
20241107,121600,31223742820,12870,12940,12950,12830,100504
20241107,121500,29927774100,12950,12800,12950,12760,160877
20241107,121400,27862428500,12640,12640,12640,12640,0
20241107,121300,27862428500,12640,12330,12640,12300,76397
20241107,121200,26903757540,12330,12100,12520,12100,36154
20241107,121100,26460309610,12110,12150,12170,12040,9770
20241107,121000,26341939340,12160,12130,12170,12030,22461
20241107,120900,26070325760,12140,12170,12170,12080,32746
20241107,120800,25673210600,12160,12340,12340,12160,28751
20241107,120700,25321328440,12320,12410,12420,12280,34145
20241107,120600,24899795690,12410,12500,12530,12410,14650
20241107,120500,24717321210,12500,12560,12560,12390,16503
20241107,120400,24511659400,12550,12520,12560,12420,18604
20241107,120300,24279289220,12530,12590,12590,12500,18150
20241107,120200,24051608710,12590,12570,12630,12530,43217
20241107,120100,23507720910,12570,12600,12640,12540,42372
20241107,120000,22974298560,12600,12330,12640,12330,73461
20241107,115900,22053394460,12330,12350,12350,12260,11759
20241107,115800,21908707210,12350,12390,12390,12300,16413
20241107,115700,21706070340,12380,12500,12500,12250,29446
20241107,115600,21342029200,12530,12390,12590,12370,49603
20241107,115500,20722425160,12390,12510,12630,12300,74767
20241107,115400,19788640280,12500,12450,12600,12310,87666
20241107,115300,18693568150,12440,12180,12520,12150,73266
20241107,115200,17788155050,12230,12250,12330,12140,49390
20241107,115100,17184100350,12260,12390,12550,12070,111731
20241107,115000,15808211630,12410,11890,12500,11860,123574
20241107,114900,14284647740,11860,11920,11920,11860,1254
20241107,114800,14269744270,11920,11900,11920,11880,121
20241107,114700,14268303200,11900,11930,11940,11900,1106
20241107,114600,14255122340,11920,11960,11970,11840,3500
20241107,114500,14213432110,11960,11900,11960,11900,5333
20241107,114400,14149778130,11890,11860,11910,11850,3087
20241107,114300,14113106470,11860,11840,11860,11840,633
20241107,114200,14105601630,11840,11850,11850,11840,865
20241107,114100,14095352970,11810,11830,11850,11810,935
20241107,114000,14084279660,11810,11800,11810,11780,1065
20241107,113900,14071713060,11800,11830,11830,11800,270
20241107,113800,14068525880,11840,11760,11840,11760,2005
20241107,113700,14044878530,11790,11780,11790,11750,174
20241107,113600,14042830020,11780,11750,11780,11750,34
20241107,113500,14042430490,11790,11790,11790,11790,476
20241107,113400,14036818450,11790,11800,11800,11730,1019
20241107,113300,14024864370,11770,11740,11770,11720,497
20241107,113200,14019016370,11740,11750,11750,11740,1104
20241107,113100,14006045370,11760,11790,11790,11760,359
20241107,113000,14001817760,11800,11800,11830,11800,327
20241107,112900,13997959130,11800,11860,11860,11800,1302
20241107,112800,13982550750,11850,11840,11850,11790,2830
20241107,112700,13949072700,11840,11680,11840,11680,3182
20241107,112600,13911579460,11650,11700,11700,11650,149
20241107,112500,13909839100,11720,11710,11720,11700,1597
20241107,112400,13891133640,11720,11680,11720,11670,1246
20241107,112300,13876559080,11680,11600,11680,11600,1305
20241107,112200,13861357220,11660,11650,11660,11600,392
20241107,112100,13856789900,11590,11630,11640,11590,456
20241107,112000,13851495350,11630,11580,11630,11580,226
20241107,111900,13848871100,11580,11590,11590,11580,227
20241107,111800,13846240360,11590,11610,11610,11590,188
20241107,111700,13844061280,11640,11640,11640,11640,50
20241107,111600,13843479280,11640,11630,11640,11580,381
20241107,111500,13839047530,11660,11620,11660,11560,3600
20241107,111400,13797374130,11600,11650,11650,11590,528
20241107,111300,13791236760,11650,11580,11650,11580,1422
20241107,111200,13774700280,11580,11610,11640,11550,1726
20241107,111100,13754685360,11550,11540,11610,11540,944
20241107,111000,13743738210,11620,11550,11640,11510,5029
20241107,110900,13685706800,11560,11600,11600,11560,2723
20241107,110800,13654179560,11600,11600,11670,11600,558
20241107,110700,13647706060,11600,11610,11610,11600,2563
20241107,110600,13617965180,11610,11610,11620,11610,2088
20241107,110500,13593720130,11610,11640,11680,11610,1174
20241107,110400,13580038860,11620,11620,11650,11610,1116
20241107,110300,13567070820,11620,11680,11680,11620,1362
20241107,110200,13551207990,11680,11620,11680,11610,961
20241107,110100,13540034180,11620,11620,11620,11620,1131
20241107,110000,13526891960,11680,11650,11680,11620,2254
20241107,105900,13500663530,11650,11680,11680,11650,1751
20241107,105800,13480247010,11670,11670,11690,11670,202
20241107,105700,13477889480,11670,11670,11720,11660,168
20241107,105600,13475928150,11660,11690,11720,11650,2162
20241107,105500,13450707120,11690,11710,11710,11690,112
20241107,105400,13449395740,11720,11750,11750,11690,613
20241107,105300,13442213600,11750,11680,11750,11680,214
20241107,105200,13439702830,11740,11690,11740,11680,691
20241107,105100,13431628540,11690,11660,11760,11660,2150
20241107,105000,13406469430,11660,11650,11690,11650,420
20241107,104900,13401568500,11640,11690,11690,11640,3548
20241107,104800,13360158920,11690,11730,11730,11690,4298
20241107,104700,13309844590,11720,11730,11730,11720,845
20241107,104600,13299933180,11730,11830,11830,11730,696
20241107,104500,13291750490,11830,11760,11840,11760,226
20241107,104400,13289087730,11740,11730,11740,11730,162
20241107,104300,13287186690,11730,11750,11770,11730,2177
20241107,104200,13261641120,11740,11730,11770,11730,720
20241107,104100,13253184500,11730,11780,11780,11730,914
20241107,104000,13242435460,11780,11800,11830,11780,165
20241107,103900,13240488850,11860,11860,11890,11810,941
20241107,103800,13229315380,11860,11790,11870,11740,1627
20241107,103700,13210105100,11740,11790,11790,11740,1126
20241107,103600,13196877340,11810,11720,11810,11720,868
20241107,103500,13186660770,11720,11860,11860,11700,9394
20241107,103400,13076165210,11850,11900,11910,11850,1180
20241107,103300,13062161050,11900,11910,11910,11870,1130
20241107,103200,13048709080,11910,11900,11910,11850,94
20241107,103100,13047590320,11900,11820,11900,11820,882
20241107,103000,13037114300,11800,11800,11810,11780,268
20241107,102900,13033953430,11790,11850,11900,11790,3352
20241107,102800,12994262900,11870,11890,11900,11840,1736
20241107,102700,12973670550,11900,11890,11930,11890,1598
20241107,102600,12954646870,11900,11800,11920,11790,2439
20241107,102500,12925735240,11790,11860,11860,11760,2396
20241107,102400,12897463470,11850,11850,11850,11800,1279
20241107,102300,12882329650,11850,11800,11860,11800,1011
20241107,102200,12870391180,11800,11860,11870,11800,1624
20241107,102100,12851139890,11850,11800,11880,11800,793
20241107,102000,12841745730,11770,11770,11800,11760,1803
20241107,101900,12820529480,11810,11780,11810,11740,2748
20241107,101800,12788210760,11770,11810,11820,11770,2687
20241107,101700,12756546510,11810,11850,11850,11800,1306
20241107,101600,12741118480,11850,11820,11880,11790,1490
20241107,101500,12723525880,11810,11860,11890,11810,4021
20241107,101400,12675925880,11890,11870,12000,11840,3974
20241107,101300,12628714480,11870,11810,11870,11730,4538
20241107,101200,12575270550,11800,11980,12080,11700,22321
20241107,101100,12309396210,12000,12070,12080,11980,6927
20241107,101000,12225873510,12080,12070,12100,11990,8960
20241107,100900,12117730840,12090,11950,12100,11900,11239
20241107,100800,11982804770,11900,11790,11960,11790,5327
20241107,100700,11919415370,11830,11770,11870,11760,2783
20241107,100600,11886607240,11800,11770,11880,11760,5629
20241107,100500,11819986140,11790,11710,11790,11700,2207
20241107,100400,11794073250,11700,11770,11810,11620,9608
20241107,100300,11681805590,11800,11920,11920,11610,15883
20241107,100200,11495551740,11900,11950,11970,11900,3733
20241107,100100,11450993570,11970,11980,12000,11940,6052
20241107,100000,11378527360,12000,12000,12060,11960,4327
20241107,095900,11326601290,11990,12040,12040,11940,8285
20241107,095800,11227494010,12000,12070,12160,12000,11144
20241107,095700,11092730130,12070,12110,12150,11950,17348
20241107,095600,10883860920,12150,11940,12240,11940,24143
20241107,095500,10591286110,11990,12010,12030,11940,16708
20241107,095400,10391217300,12020,11920,12050,11800,13993
20241107,095300,10224028250,11900,12140,12140,11850,22283
20241107,095200,9956611920,12080,11660,12260,11650,51982
20241107,095100,9329210910,11660,11650,11670,11610,645
20241107,095000,9321693510,11650,11630,11670,11570,1093
20241107,094900,9308990200,11570,11510,11650,11510,2247
20241107,094800,9282944280,11510,11520,11530,11480,7079
20241107,094700,9201497920,11530,11540,11540,11520,1953
20241107,094600,9178980740,11530,11540,11540,11530,2029
20241107,094500,9155579260,11540,11540,11600,11540,678
20241107,094400,9147753060,11550,11620,11620,11550,2453
20241107,094300,9119380550,11560,11510,11630,11510,3252
20241107,094200,9081789510,11510,11570,11570,11510,1669
20241107,094100,9062562680,11570,11550,11570,11510,6531
20241107,094000,8987304440,11560,11630,11630,11550,1605
20241107,093900,8968755900,11580,11590,11630,11580,1745
20241107,093800,8948534490,11600,11610,11630,11600,507
20241107,093700,8942646060,11610,11640,11740,11610,1520
20241107,093600,8924896160,11650,11600,11650,11540,1851
20241107,093500,8903440110,11610,11520,11610,11500,6311
20241107,093400,8830764300,11510,11560,11610,11510,2857
20241107,093300,8797850470,11620,11670,11670,11530,4221
20241107,093200,8748969220,11720,11680,11800,11660,4869
20241107,093100,8691849160,11680,11580,11740,11500,8248
20241107,093000,8595995850,11520,11690,11700,11460,13338
20241107,092900,8442019680,11660,11740,11740,11520,21335
20241107,092800,8193743890,11730,11720,11790,11700,6166
20241107,092700,8121437400,11720,11880,11880,11700,14446
20241107,092600,7951205240,11880,11830,11890,11800,4064
20241107,092500,7903017630,11810,11940,11940,11780,16445
20241107,092400,7708490940,11930,12020,12070,11830,24239
20241107,092300,7418997280,12020,12010,12100,12010,7186
20241107,092200,7332585700,12030,12180,12180,12010,7522
20241107,092100,7241745760,12190,12070,12200,12060,9290
20241107,092000,7128899370,12070,12060,12150,12060,4597
20241107,091900,7073376140,12060,12130,12170,12060,4333
20241107,091800,7020840390,12130,12020,12250,12000,15484
20241107,091700,6833474060,12000,12170,12220,12000,14115
20241107,091600,6662619680,12170,12290,12290,12170,16706
20241107,091500,6458290550,12280,12220,12400,12200,48033
20241107,091400,5866926340,12210,12150,12320,12090,52239
20241107,091300,5226947170,12130,12170,12250,12100,37351
20241107,091200,4771857970,12170,12020,12180,11980,15034
20241107,091100,4590737940,12010,11880,12020,11830,9210
20241107,091000,4480825260,11880,11810,11990,11670,15374
20241107,090900,4299341140,11800,12020,12040,11800,17964
20241107,090800,4085253480,12040,12040,12140,11910,28670
20241107,090700,3741516470,12050,12170,12170,11990,34444
20241107,090600,3325796210,12180,12010,12280,11960,75403
20241107,090500,2408495310,12030,11990,12050,11900,74209
20241107,090400,1518928430,11990,11710,11990,11630,58908
20241107,090300,819673330,11710,11580,11760,11550,14296
20241107,090200,652583650,11550,11690,11800,11550,21703
20241107,090100,398602220,11690,11600,11690,11520,10628
20241107,090000,275241700,11610,11500,11700,11500,22056