stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,212900,4367948700,8270,8270,8270,8270,13727
20241112,212800,4367948700,8270,8270,8270,8270,0
20241112,212700,4367948700,8270,8270,8270,8270,0
20241112,212600,4367948700,8270,8270,8270,8270,0
20241112,212500,4367948700,8270,8270,8270,8270,0
20241112,212400,4367948700,8270,8270,8270,8270,0
20241112,212300,4367948700,8270,8270,8270,8270,0
20241112,212200,4367948700,8270,8270,8270,8270,0
20241112,212100,4367948700,8270,8270,8270,8270,0
20241112,212000,4367948700,8270,8270,8270,8270,0
20241112,211900,4367948700,8270,8270,8270,8270,0
20241112,211800,4367948700,8270,8270,8270,8270,0
20241112,211700,4367948700,8270,8270,8270,8270,0
20241112,211600,4367948700,8270,8270,8270,8270,0
20241112,211500,4367948700,8270,8270,8270,8270,0
20241112,211400,4367948700,8270,8270,8270,8270,0
20241112,211300,4367948700,8270,8270,8270,8270,0
20241112,211200,4367948700,8270,8270,8270,8270,0
20241112,211100,4367948700,8270,8270,8270,8270,0
20241112,211000,4367948700,8270,8270,8270,8270,0
20241112,210900,4367948700,8270,8270,8270,8270,0
20241112,210800,4367948700,8270,8270,8270,8270,0
20241112,210700,4367948700,8270,8270,8270,8270,0
20241112,210600,4367948700,8270,8270,8270,8270,0
20241112,210500,4367948700,8270,8270,8270,8270,0
20241112,210400,4367948700,8270,8270,8270,8270,0
20241112,210300,4367948700,8270,8270,8270,8270,0
20241112,210200,4367948700,8270,8270,8270,8270,0
20241112,210100,4367948700,8270,8270,8270,8270,0
20241112,210000,4367948700,8270,8270,8270,8270,0
20241112,205900,4367948700,8270,8270,8270,8270,13727
20241112,205800,4367948700,8270,8270,8270,8270,0
20241112,205700,4367948700,8270,8270,8270,8270,0
20241112,205600,4367948700,8270,8270,8270,8270,0
20241112,205500,4367948700,8270,8270,8270,8270,0
20241112,205400,4367948700,8270,8270,8270,8270,0
20241112,205300,4367948700,8270,8270,8270,8270,0
20241112,205200,4367948700,8270,8270,8270,8270,0
20241112,205100,4367948700,8270,8270,8270,8270,0
20241112,205000,4367948700,8270,8270,8270,8270,0
20241112,204900,4367948700,8270,8270,8270,8270,0
20241112,204800,4367948700,8270,8270,8270,8270,0
20241112,204700,4367948700,8270,8270,8270,8270,0
20241112,204600,4367948700,8270,8270,8270,8270,0
20241112,204500,4367948700,8270,8270,8270,8270,0
20241112,204400,4367948700,8270,8270,8270,8270,0
20241112,204300,4367948700,8270,8270,8270,8270,0
20241112,204200,4367948700,8270,8270,8270,8270,0
20241112,204100,4367948700,8270,8270,8270,8270,0
20241112,204000,4367948700,8270,8270,8270,8270,0
20241112,203900,4367948700,8270,8270,8270,8270,0
20241112,203800,4367948700,8270,8270,8270,8270,0
20241112,203700,4367948700,8270,8270,8270,8270,0
20241112,203600,4367948700,8270,8270,8270,8270,0
20241112,203500,4367948700,8270,8270,8270,8270,0
20241112,203400,4367948700,8270,8270,8270,8270,0
20241112,203300,4367948700,8270,8270,8270,8270,0
20241112,203200,4367948700,8270,8270,8270,8270,0
20241112,203100,4367948700,8270,8270,8270,8270,0
20241112,203000,4367948700,8270,8270,8270,8270,0
20241112,202900,4367948700,8270,8270,8270,8270,13727
20241112,202800,4367948700,8270,8270,8270,8270,0
20241112,202700,4367948700,8270,8270,8270,8270,0
20241112,202600,4367948700,8270,8270,8270,8270,0
20241112,202500,4367948700,8270,8270,8270,8270,0
20241112,202400,4367948700,8270,8270,8270,8270,0
20241112,202300,4367948700,8270,8270,8270,8270,0
20241112,202200,4367948700,8270,8270,8270,8270,0
20241112,202100,4367948700,8270,8270,8270,8270,0
20241112,202000,4367948700,8270,8270,8270,8270,0
20241112,201900,4367948700,8270,8270,8270,8270,0
20241112,201800,4367948700,8270,8270,8270,8270,0
20241112,201700,4367948700,8270,8270,8270,8270,0
20241112,201600,4367948700,8270,8270,8270,8270,0
20241112,201500,4367948700,8270,8270,8270,8270,0
20241112,201400,4367948700,8270,8270,8270,8270,0
20241112,201300,4367948700,8270,8270,8270,8270,0
20241112,201200,4367948700,8270,8270,8270,8270,0
20241112,201100,4367948700,8270,8270,8270,8270,0
20241112,201000,4367948700,8270,8270,8270,8270,0
20241112,200900,4367948700,8270,8270,8270,8270,0
20241112,200800,4367948700,8270,8270,8270,8270,0
20241112,200700,4367948700,8270,8270,8270,8270,0
20241112,200600,4367948700,8270,8270,8270,8270,0
20241112,200500,4367948700,8270,8270,8270,8270,0
20241112,200400,4367948700,8270,8270,8270,8270,0
20241112,200300,4367948700,8270,8270,8270,8270,0
20241112,200200,4367948700,8270,8270,8270,8270,0
20241112,200100,4367948700,8270,8270,8270,8270,0
20241112,200000,4367948700,8270,8270,8270,8270,0
20241112,195900,4367948700,8270,8270,8270,8270,13727
20241112,195800,4367948700,8270,8270,8270,8270,0
20241112,195700,4367948700,8270,8270,8270,8270,0
20241112,195600,4367948700,8270,8270,8270,8270,0
20241112,195500,4367948700,8270,8270,8270,8270,0
20241112,195400,4367948700,8270,8270,8270,8270,0
20241112,195300,4367948700,8270,8270,8270,8270,0
20241112,195200,4367948700,8270,8270,8270,8270,0
20241112,195100,4367948700,8270,8270,8270,8270,0
20241112,195000,4367948700,8270,8270,8270,8270,0
20241112,194900,4367948700,8270,8270,8270,8270,0
20241112,194800,4367948700,8270,8270,8270,8270,0
20241112,194700,4367948700,8270,8270,8270,8270,0
20241112,194600,4367948700,8270,8270,8270,8270,0
20241112,194500,4367948700,8270,8270,8270,8270,0
20241112,194400,4367948700,8270,8270,8270,8270,0
20241112,194300,4367948700,8270,8270,8270,8270,0
20241112,194200,4367948700,8270,8270,8270,8270,0
20241112,194100,4367948700,8270,8270,8270,8270,0
20241112,194000,4367948700,8270,8270,8270,8270,0
20241112,193900,4367948700,8270,8270,8270,8270,0
20241112,193800,4367948700,8270,8270,8270,8270,0
20241112,193700,4367948700,8270,8270,8270,8270,0
20241112,193600,4367948700,8270,8270,8270,8270,0
20241112,193500,4367948700,8270,8270,8270,8270,0
20241112,193400,4367948700,8270,8270,8270,8270,0
20241112,193300,4367948700,8270,8270,8270,8270,0
20241112,193200,4367948700,8270,8270,8270,8270,0
20241112,193100,4367948700,8270,8270,8270,8270,0
20241112,193000,4367948700,8270,8270,8270,8270,0
20241112,192900,4367948700,8270,8270,8270,8270,13727
20241112,192800,4367948700,8270,8270,8270,8270,0
20241112,192700,4367948700,8270,8270,8270,8270,0
20241112,192600,4367948700,8270,8270,8270,8270,0
20241112,192500,4367948700,8270,8270,8270,8270,0
20241112,192400,4367948700,8270,8270,8270,8270,0
20241112,192300,4367948700,8270,8270,8270,8270,0
20241112,192200,4367948700,8270,8270,8270,8270,0
20241112,192100,4367948700,8270,8270,8270,8270,0
20241112,192000,4367948700,8270,8270,8270,8270,0
20241112,191900,4367948700,8270,8270,8270,8270,0
20241112,191800,4367948700,8270,8270,8270,8270,0
20241112,191700,4367948700,8270,8270,8270,8270,0
20241112,191600,4367948700,8270,8270,8270,8270,0
20241112,191500,4367948700,8270,8270,8270,8270,0
20241112,191400,4367948700,8270,8270,8270,8270,0
20241112,191300,4367948700,8270,8270,8270,8270,0
20241112,191200,4367948700,8270,8270,8270,8270,0
20241112,191100,4367948700,8270,8270,8270,8270,0
20241112,191000,4367948700,8270,8270,8270,8270,0
20241112,190900,4367948700,8270,8270,8270,8270,0
20241112,190800,4367948700,8270,8270,8270,8270,0
20241112,190700,4367948700,8270,8270,8270,8270,0
20241112,190600,4367948700,8270,8270,8270,8270,0
20241112,190500,4367948700,8270,8270,8270,8270,0
20241112,190400,4367948700,8270,8270,8270,8270,0
20241112,190300,4367948700,8270,8270,8270,8270,0
20241112,190200,4367948700,8270,8270,8270,8270,0
20241112,190100,4367948700,8270,8270,8270,8270,0
20241112,190000,4367948700,8270,8270,8270,8270,0
20241112,185900,4367948700,8270,8270,8270,8270,13727
20241112,185800,4367948700,8270,8270,8270,8270,0
20241112,185700,4367948700,8270,8270,8270,8270,0
20241112,185600,4367948700,8270,8270,8270,8270,0
20241112,185500,4367948700,8270,8270,8270,8270,0
20241112,185400,4367948700,8270,8270,8270,8270,0
20241112,185300,4367948700,8270,8270,8270,8270,0
20241112,185200,4367948700,8270,8270,8270,8270,0
20241112,185100,4367948700,8270,8270,8270,8270,0
20241112,185000,4367948700,8270,8270,8270,8270,0
20241112,184900,4367948700,8270,8270,8270,8270,0
20241112,184800,4367948700,8270,8270,8270,8270,0
20241112,184700,4367948700,8270,8270,8270,8270,0
20241112,184600,4367948700,8270,8270,8270,8270,0
20241112,184500,4367948700,8270,8270,8270,8270,0
20241112,184400,4367948700,8270,8270,8270,8270,0
20241112,184300,4367948700,8270,8270,8270,8270,0
20241112,184200,4367948700,8270,8270,8270,8270,0
20241112,184100,4367948700,8270,8270,8270,8270,0
20241112,184000,4367948700,8270,8270,8270,8270,0
20241112,183900,4367948700,8270,8270,8270,8270,0
20241112,183800,4367948700,8270,8270,8270,8270,0
20241112,183700,4367948700,8270,8270,8270,8270,0
20241112,183600,4367948700,8270,8270,8270,8270,0
20241112,183500,4367948700,8270,8270,8270,8270,0
20241112,183400,4367948700,8270,8270,8270,8270,0
20241112,183300,4367948700,8270,8270,8270,8270,0
20241112,183200,4367948700,8270,8270,8270,8270,0
20241112,183100,4367948700,8270,8270,8270,8270,0
20241112,183000,4367948700,8270,8270,8270,8270,0
20241112,182900,4367948700,8270,8270,8270,8270,13727
20241112,182800,4367948700,8270,8270,8270,8270,0
20241112,182700,4367948700,8270,8270,8270,8270,0
20241112,182600,4367948700,8270,8270,8270,8270,0
20241112,182500,4367948700,8270,8270,8270,8270,0
20241112,182400,4367948700,8270,8270,8270,8270,0
20241112,182300,4367948700,8270,8270,8270,8270,0
20241112,182200,4367948700,8270,8270,8270,8270,0
20241112,182100,4367948700,8270,8270,8270,8270,0
20241112,182000,4367948700,8270,8270,8270,8270,0
20241112,181900,4367948700,8270,8270,8270,8270,0
20241112,181800,4367948700,8270,8270,8270,8270,0
20241112,181700,4367948700,8270,8270,8270,8270,0
20241112,181600,4367948700,8270,8270,8270,8270,0
20241112,181500,4367948700,8270,8270,8270,8270,0
20241112,181400,4367948700,8270,8270,8270,8270,0
20241112,181300,4367948700,8270,8270,8270,8270,0
20241112,181200,4367948700,8270,8270,8270,8270,0
20241112,181100,4367948700,8270,8270,8270,8270,0
20241112,181000,4367948700,8270,8270,8270,8270,0
20241112,180900,4367948700,8270,8270,8270,8270,0
20241112,180800,4367948700,8270,8270,8270,8270,0
20241112,180700,4367948700,8270,8270,8270,8270,0
20241112,180600,4367948700,8270,8270,8270,8270,0
20241112,180500,4367948700,8270,8270,8270,8270,0
20241112,180400,4367948700,8270,8270,8270,8270,0
20241112,180300,4367948700,8270,8270,8270,8270,0
20241112,180200,4367948700,8270,8270,8270,8270,0
20241112,180100,4367948700,8270,8270,8270,8270,0
20241112,180000,4367948700,8270,8270,8270,8270,0
20241112,175900,4367948700,8270,8270,8270,8270,13727
20241112,175800,4367948700,8270,8270,8270,8270,0
20241112,175700,4367948700,8270,8270,8270,8270,0
20241112,175600,4367948700,8270,8270,8270,8270,0
20241112,175500,4367948700,8270,8270,8270,8270,0
20241112,175400,4367948700,8270,8270,8270,8270,0
20241112,175300,4367948700,8270,8270,8270,8270,0
20241112,175200,4367948700,8270,8270,8270,8270,0
20241112,175100,4367948700,8270,8270,8270,8270,0
20241112,175000,4367948700,8270,8270,8270,8270,0
20241112,174900,4367948700,8270,8270,8270,8270,0
20241112,174800,4367948700,8270,8270,8270,8270,0
20241112,174700,4367948700,8270,8270,8270,8270,0
20241112,174600,4367948700,8270,8270,8270,8270,0
20241112,174500,4367948700,8270,8270,8270,8270,0
20241112,174400,4367948700,8270,8270,8270,8270,0
20241112,174300,4367948700,8270,8270,8270,8270,0
20241112,174200,4367948700,8270,8270,8270,8270,0
20241112,174100,4367948700,8270,8270,8270,8270,0
20241112,174000,4367948700,8270,8270,8270,8270,0
20241112,173900,4367948700,8270,8270,8270,8270,0
20241112,173800,4367948700,8270,8270,8270,8270,0
20241112,173700,4367948700,8270,8270,8270,8270,0
20241112,173600,4367948700,8270,8270,8270,8270,0
20241112,173500,4367948700,8270,8270,8270,8270,0
20241112,173400,4367948700,8270,8270,8270,8270,0
20241112,173300,4367948700,8270,8270,8270,8270,0
20241112,173200,4367948700,8270,8270,8270,8270,0
20241112,173100,4367948700,8270,8270,8270,8270,0
20241112,173000,4367948700,8270,8270,8270,8270,0
20241112,172900,4367948700,8270,8270,8270,8270,13727
20241112,172800,4367948700,8270,8270,8270,8270,0
20241112,172700,4367948700,8270,8270,8270,8270,0
20241112,172600,4367948700,8270,8270,8270,8270,0
20241112,172500,4367948700,8270,8270,8270,8270,0
20241112,172400,4367948700,8270,8270,8270,8270,0
20241112,172300,4367948700,8270,8270,8270,8270,0
20241112,172200,4367948700,8270,8270,8270,8270,0
20241112,172100,4367948700,8270,8270,8270,8270,0
20241112,172000,4367948700,8270,8270,8270,8270,0
20241112,171900,4367948700,8270,8270,8270,8270,0
20241112,171800,4367948700,8270,8270,8270,8270,0
20241112,171700,4367948700,8270,8270,8270,8270,0
20241112,171600,4367948700,8270,8270,8270,8270,0
20241112,171500,4367948700,8270,8270,8270,8270,0
20241112,171400,4367948700,8270,8270,8270,8270,0
20241112,171300,4367948700,8270,8270,8270,8270,0
20241112,171200,4367948700,8270,8270,8270,8270,0
20241112,171100,4367948700,8270,8270,8270,8270,0
20241112,171000,4367948700,8270,8270,8270,8270,0
20241112,170900,4367948700,8270,8270,8270,8270,0
20241112,170800,4367948700,8270,8270,8270,8270,0
20241112,170700,4367948700,8270,8270,8270,8270,0
20241112,170600,4367948700,8270,8270,8270,8270,0
20241112,170500,4367948700,8270,8270,8270,8270,0
20241112,170400,4367948700,8270,8270,8270,8270,0
20241112,170300,4367948700,8270,8270,8270,8270,0
20241112,170200,4367948700,8270,8270,8270,8270,0
20241112,170100,4367948700,8270,8270,8270,8270,0
20241112,170000,4367948700,8270,8270,8270,8270,0
20241112,165900,4367948700,8270,8270,8270,8270,13727
20241112,165800,4367948700,8270,8270,8270,8270,0
20241112,165700,4367948700,8270,8270,8270,8270,0
20241112,165600,4367948700,8270,8270,8270,8270,0
20241112,165500,4367948700,8270,8270,8270,8270,0
20241112,165400,4367948700,8270,8270,8270,8270,0
20241112,165300,4367948700,8270,8270,8270,8270,0
20241112,165200,4367948700,8270,8270,8270,8270,0
20241112,165100,4367948700,8270,8270,8270,8270,0
20241112,165000,4367948700,8270,8270,8270,8270,0
20241112,164900,4367948700,8270,8270,8270,8270,0
20241112,164800,4367948700,8270,8270,8270,8270,0
20241112,164700,4367948700,8270,8270,8270,8270,0
20241112,164600,4367948700,8270,8270,8270,8270,0
20241112,164500,4367948700,8270,8270,8270,8270,0
20241112,164400,4367948700,8270,8270,8270,8270,0
20241112,164300,4367948700,8270,8270,8270,8270,0
20241112,164200,4367948700,8270,8270,8270,8270,0
20241112,164100,4367948700,8270,8270,8270,8270,0
20241112,164000,4367948700,8270,8270,8270,8270,0
20241112,163900,4367948700,8270,8270,8270,8270,0
20241112,163800,4367948700,8270,8270,8270,8270,0
20241112,163700,4367948700,8270,8270,8270,8270,0
20241112,163600,4367948700,8270,8270,8270,8270,0
20241112,163500,4367948700,8270,8270,8270,8270,0
20241112,163400,4367948700,8270,8270,8270,8270,0
20241112,163300,4367948700,8270,8270,8270,8270,0
20241112,163200,4367948700,8270,8270,8270,8270,0
20241112,163100,4367948700,8270,8270,8270,8270,0
20241112,163000,4367948700,8270,8270,8270,8270,0
20241112,162900,4367948700,8270,8270,8270,8270,13727
20241112,162800,4367948700,8270,8270,8270,8270,0
20241112,162700,4367948700,8270,8270,8270,8270,0
20241112,162600,4367948700,8270,8270,8270,8270,0
20241112,162500,4367948700,8270,8270,8270,8270,0
20241112,162400,4367948700,8270,8270,8270,8270,0
20241112,162300,4367948700,8270,8270,8270,8270,0
20241112,162200,4367948700,8270,8270,8270,8270,0
20241112,162100,4367948700,8270,8270,8270,8270,0
20241112,162000,4367948700,8270,8270,8270,8270,0
20241112,161900,4367948700,8270,8270,8270,8270,0
20241112,161800,4367948700,8270,8270,8270,8270,0
20241112,161700,4367948700,8270,8270,8270,8270,0
20241112,161600,4367948700,8270,8270,8270,8270,0
20241112,161500,4367948700,8270,8270,8270,8270,0
20241112,161400,4367948700,8270,8270,8270,8270,0
20241112,161300,4367948700,8270,8270,8270,8270,0
20241112,161200,4367948700,8270,8270,8270,8270,0
20241112,161100,4367948700,8270,8270,8270,8270,0
20241112,161000,4367948700,8270,8270,8270,8270,0
20241112,160900,4367948700,8270,8270,8270,8270,0
20241112,160800,4367948700,8270,8270,8270,8270,0
20241112,160700,4367948700,8270,8270,8270,8270,0
20241112,160600,4367948700,8270,8270,8270,8270,0
20241112,160500,4367948700,8270,8270,8270,8270,0
20241112,160400,4367948700,8270,8270,8270,8270,0
20241112,160300,4367948700,8270,8270,8270,8270,0
20241112,160200,4367948700,8270,8270,8270,8270,0
20241112,160100,4367948700,8270,8270,8270,8270,0
20241112,160000,4367948700,8270,8270,8270,8270,0
20241112,155900,4367948700,8270,8270,8270,8270,13727
20241112,155800,4367948700,8270,8270,8270,8270,0
20241112,155700,4367948700,8270,8270,8270,8270,0
20241112,155600,4367948700,8270,8270,8270,8270,0
20241112,155500,4367948700,8270,8270,8270,8270,0
20241112,155400,4367948700,8270,8270,8270,8270,0
20241112,155300,4367948700,8270,8270,8270,8270,0
20241112,155200,4367948700,8270,8270,8270,8270,0
20241112,155100,4367948700,8270,8270,8270,8270,0
20241112,155000,4367948700,8270,8270,8270,8270,0
20241112,154900,4367948700,8270,8270,8270,8270,0
20241112,154800,4367948700,8270,8270,8270,8270,0
20241112,154700,4367948700,8270,8270,8270,8270,0
20241112,154600,4367948700,8270,8270,8270,8270,0
20241112,154500,4367948700,8270,8270,8270,8270,0
20241112,154400,4367948700,8270,8270,8270,8270,0
20241112,154300,4367948700,8270,8270,8270,8270,0
20241112,154200,4367948700,8270,8270,8270,8270,0
20241112,154100,4367948700,8270,8270,8270,8270,0
20241112,154000,4367948700,8270,8270,8270,8270,0
20241112,153900,4367948700,8270,8270,8270,8270,0
20241112,153800,4367948700,8270,8270,8270,8270,0
20241112,153700,4367948700,8270,8270,8270,8270,0
20241112,153600,4367948700,8270,8270,8270,8270,0
20241112,153500,4367948700,8270,8270,8270,8270,0
20241112,153400,4367948700,8270,8270,8270,8270,0
20241112,153300,4367948700,8270,8270,8270,8270,0
20241112,153200,4367948700,8270,8270,8270,8270,0
20241112,153100,4367948700,8270,8270,8270,8270,0
20241112,153000,4367948700,8270,8270,8270,8270,13727
20241112,152900,4254426410,8340,8340,8340,8340,0
20241112,152800,4254426410,8340,8340,8340,8340,0
20241112,152700,4254426410,8340,8340,8340,8340,0
20241112,152600,4254426410,8340,8340,8340,8340,0
20241112,152500,4254426410,8340,8340,8340,8340,0
20241112,152400,4254426410,8340,8340,8340,8340,0
20241112,152300,4254426410,8340,8340,8340,8340,0
20241112,152200,4254426410,8340,8340,8340,8340,0
20241112,152100,4254426410,8340,8340,8340,8340,0
20241112,152000,4254426410,8340,8340,8340,8340,0
20241112,151900,4254426410,8340,8310,8340,8300,2620
20241112,151800,4232650350,8300,8280,8330,8280,1376
20241112,151700,4221218810,8270,8320,8330,8270,13003
20241112,151600,4113479130,8320,8340,8340,8320,603
20241112,151500,4108458900,8350,8320,8350,8320,610
20241112,151400,4103378020,8330,8330,8330,8320,874
20241112,151300,4096103010,8310,8340,8350,8310,849
20241112,151200,4089019270,8350,8330,8350,8300,630
20241112,151100,4083773560,8310,8320,8330,8310,3411
20241112,151000,4055413430,8330,8350,8350,8320,2906
20241112,150900,4031212880,8320,8330,8360,8320,435
20241112,150800,4027590950,8350,8350,8350,8350,5
20241112,150700,4027549200,8360,8330,8360,8330,199
20241112,150600,4025891500,8320,8340,8340,8320,1550
20241112,150500,4012989730,8340,8390,8390,8340,405
20241112,150400,4009609260,8360,8390,8390,8360,11
20241112,150300,4009517240,8390,8400,8420,8390,786
20241112,150200,4002916890,8390,8320,8390,8320,701
20241112,150100,3997045390,8350,8300,8350,8300,6384
20241112,150000,3943941870,8300,8310,8310,8300,1136
20241112,145900,3934502780,8320,8310,8320,8310,510
20241112,145800,3930260100,8320,8320,8320,8310,325
20241112,145700,3927556150,8320,8320,8320,8300,2464
20241112,145600,3907079680,8300,8300,8320,8300,469
20241112,145500,3903182960,8300,8320,8370,8300,1826
20241112,145400,3888001470,8320,8390,8390,8320,1900
20241112,145300,3872177880,8340,8350,8390,8340,2345
20241112,145200,3852593130,8400,8350,8400,8350,530
20241112,145100,3848159630,8400,8370,8400,8360,3102
20241112,145000,3822223670,8400,8380,8400,8360,736
20241112,144900,3816051830,8350,8350,8370,8340,283
20241112,144800,3813688820,8350,8370,8380,8350,631
20241112,144700,3808415670,8360,8370,8370,8360,100
20241112,144600,3807579370,8380,8380,8380,8380,81
20241112,144500,3806900590,8380,8380,8380,8380,119
20241112,144400,3805903370,8360,8380,8380,8360,606
20241112,144300,3800832160,8390,8350,8390,8350,7
20241112,144200,3800773470,8390,8370,8390,8370,415
20241112,144100,3797297710,8370,8370,8380,8370,401
20241112,144000,3793941330,8370,8320,8370,8300,548
20241112,143900,3789382260,8300,8320,8330,8300,4230
20241112,143800,3754230340,8330,8370,8370,8330,1722
20241112,143700,3739861710,8350,8340,8350,8340,924
20241112,143600,3732146320,8350,8340,8350,8340,1000
20241112,143500,3723796350,8350,8340,8350,8330,824
20241112,143400,3716917330,8330,8330,8330,8330,2403
20241112,143300,3696900340,8390,8340,8390,8340,187
20241112,143200,3695336760,8340,8340,8340,8340,25
20241112,143100,3695128260,8300,8310,8310,8300,900
20241112,143000,3687650860,8310,8340,8340,8300,2203
20241112,142900,3669325020,8340,8340,8340,8340,552
20241112,142800,3664721340,8350,8350,8350,8350,500
20241112,142700,3660546340,8350,8350,8350,8350,170
20241112,142600,3659126840,8350,8370,8370,8350,467
20241112,142500,3655222850,8370,8380,8380,8370,292
20241112,142400,3652776430,8380,8380,8390,8380,280
20241112,142300,3650429030,8380,8400,8400,8380,1474
20241112,142200,3638070680,8400,8420,8420,8400,116
20241112,142100,3637095870,8420,8420,8420,8420,0
20241112,142000,3637095870,8420,8430,8430,8420,3
20241112,141900,3637070590,8450,8400,8450,8400,410
20241112,141800,3633612200,8430,8430,8430,8420,152
20241112,141700,3632330980,8390,8430,8430,8390,181
20241112,141600,3630811990,8440,8430,8440,8430,29
20241112,141500,3630567450,8430,8420,8430,8420,573
20241112,141400,3625737120,8430,8390,8430,8350,341
20241112,141300,3622875040,8390,8420,8430,8390,961
20241112,141200,3614805680,8430,8420,8430,8420,43
20241112,141100,3614443590,8430,8420,8430,8420,154
20241112,141000,3613146170,8430,8410,8430,8410,131
20241112,140900,3612043180,8410,8340,8410,8340,199
20241112,140800,3610377610,8380,8340,8380,8340,245
20241112,140700,3608326310,8340,8380,8380,8340,222
20241112,140600,3606474790,8380,8340,8380,8330,523
20241112,140500,3602115690,8340,8370,8370,8340,922
20241112,140400,3594411620,8400,8400,8400,8400,10
20241112,140300,3594327620,8400,8390,8410,8390,1026
20241112,140200,3585702980,8410,8390,8410,8390,1605
20241112,140100,3572216450,8390,8350,8390,8340,679
20241112,140000,3566552270,8350,8370,8390,8350,971
20241112,135900,3558430730,8370,8400,8400,8370,192
20241112,135800,3556823180,8400,8410,8410,8400,49
20241112,135700,3556411280,8410,8400,8410,8400,106
20241112,135600,3555520160,8410,8400,8410,8340,417
20241112,135500,3552022750,8390,8370,8390,8340,1979
20241112,135400,3535452120,8350,8330,8360,8330,525
20241112,135300,3531066560,8340,8300,8340,8300,256
20241112,135200,3528933050,8300,8300,8330,8300,646
20241112,135100,3523571200,8300,8290,8310,8290,1345
20241112,135000,3512399780,8290,8290,8290,8270,1150
20241112,134900,3502888180,8270,8290,8300,8270,714
20241112,134800,3496973410,8300,8310,8310,8270,4904
20241112,134700,3456282950,8310,8350,8360,8300,7968
20241112,134600,3389979050,8350,8440,8440,8350,12774
20241112,134500,3282742710,8430,8440,8440,8430,631
20241112,134400,3277422250,8490,8490,8490,8490,1
20241112,134300,3277413760,8430,8460,8490,8430,2877
20241112,134200,3253111880,8450,8470,8500,8450,2365
20241112,134100,3233088810,8470,8480,8480,8470,426
20241112,134000,3229480140,8480,8480,8480,8480,35
20241112,133900,3229183340,8490,8490,8490,8490,60
20241112,133800,3228673940,8490,8480,8490,8470,274
20241112,133700,3226352660,8480,8480,8480,8480,85
20241112,133600,3225631860,8480,8500,8500,8480,2302
20241112,133500,3206084330,8510,8520,8520,8510,355
20241112,133400,3203063080,8520,8500,8520,8500,420
20241112,133300,3199492540,8500,8510,8510,8500,336
20241112,133200,3196633550,8520,8510,8520,8510,122
20241112,133100,3195595320,8510,8520,8520,8510,106
20241112,133000,3194693210,8510,8520,8520,8500,1081
20241112,132900,3185503870,8510,8510,8520,8510,68
20241112,132800,3184924990,8510,8510,8520,8500,542
20241112,132700,3180313210,8530,8530,8530,8530,31
20241112,132600,3180048780,8510,8530,8530,8510,204
20241112,132500,3178311280,8530,8530,8530,8530,1
20241112,132400,3178302750,8520,8530,8540,8520,282
20241112,132300,3175898540,8530,8540,8540,8530,284
20241112,132200,3173474010,8540,8540,8540,8540,0
20241112,132100,3173474010,8540,8540,8540,8540,10
20241112,132000,3173388610,8510,8540,8540,8510,58
20241112,131900,3172893500,8510,8510,8510,8500,64
20241112,131800,3172348910,8510,8500,8510,8500,11
20241112,131700,3172255310,8510,8510,8510,8510,141
20241112,131600,3171055400,8510,8510,8510,8510,0
20241112,131500,3171055400,8510,8510,8510,8510,481
20241112,131400,3166962090,8510,8510,8510,8510,10
20241112,131300,3166876990,8510,8510,8510,8510,0
20241112,131200,3166876990,8510,8510,8510,8510,606
20241112,131100,3161719930,8520,8540,8540,8520,298
20241112,131000,3159179470,8540,8540,8540,8540,49
20241112,130900,3158761010,8540,8540,8540,8540,43
20241112,130800,3158393790,8560,8540,8560,8540,434
20241112,130700,3154683490,8540,8550,8560,8540,58
20241112,130600,3154187620,8550,8570,8570,8550,230
20241112,130500,3152219240,8570,8560,8570,8560,114
20241112,130400,3151242410,8570,8540,8570,8540,12
20241112,130300,3151139680,8550,8570,8590,8550,106
20241112,130200,3150232050,8530,8560,8560,8530,741
20241112,130100,3143901690,8560,8530,8560,8530,2201
20241112,130000,3125109870,8520,8520,8520,8520,28
20241112,125900,3124871310,8510,8530,8530,8510,28
20241112,125800,3124633010,8510,8510,8510,8510,48
20241112,125700,3124224530,8510,8530,8530,8510,32
20241112,125600,3123952190,8530,8530,8530,8500,30
20241112,125500,3123697130,8500,8500,8500,8500,424
20241112,125400,3120093130,8510,8500,8540,8500,200
20241112,125300,3118388520,8500,8510,8510,8500,45
20241112,125200,3118005840,8510,8510,8510,8500,728
20241112,125100,3111810830,8510,8510,8540,8510,109
20241112,125000,3110883210,8510,8510,8510,8510,148
20241112,124900,3109623730,8510,8540,8540,8510,77
20241112,124800,3108967170,8540,8540,8540,8510,50
20241112,124700,3108541430,8510,8540,8540,8510,62
20241112,124600,3108013350,8510,8550,8550,8510,479
20241112,124500,3103935960,8520,8550,8550,8520,28
20241112,124400,3103697370,8520,8550,8550,8520,35
20241112,124300,3103399080,8540,8520,8540,8520,422
20241112,124200,3099796750,8540,8520,8540,8520,535
20241112,124100,3095229840,8530,8490,8530,8490,141
20241112,124000,3094028190,8530,8490,8530,8490,36
20241112,123900,3093722510,8480,8470,8510,8470,1123
20241112,123800,3084187310,8470,8480,8480,8470,459
20241112,123700,3080295360,8480,8500,8500,8480,1069
20241112,123600,3071229600,8490,8500,8500,8490,198
20241112,123500,3069546940,8490,8490,8500,8490,232
20241112,123400,3067577220,8490,8490,8490,8480,351
20241112,123300,3064597500,8490,8500,8500,8490,78
20241112,123200,3063934780,8480,8500,8500,8480,45
20241112,123100,3063552780,8500,8480,8500,8480,279
20241112,123000,3061182820,8480,8510,8510,8480,1664
20241112,122900,3047061820,8500,8510,8510,8500,10
20241112,122800,3046976740,8500,8510,8510,8500,217
20241112,122700,3045130230,8490,8490,8510,8490,230
20241112,122600,3043177510,8510,8500,8510,8490,192
20241112,122500,3041546410,8510,8510,8510,8510,11
20241112,122400,3041452800,8510,8490,8510,8490,73
20241112,122300,3040832970,8490,8490,8510,8490,1472
20241112,122200,3028335670,8510,8510,8510,8490,276
20241112,122100,3025990430,8510,8500,8510,8500,1104
20241112,122000,3016604200,8490,8490,8500,8490,172
20241112,121900,3015143670,8500,8500,8500,8490,291
20241112,121800,3012672170,8500,8500,8500,8490,62
20241112,121700,3012145180,8500,8500,8500,8490,13
20241112,121600,3012034740,8500,8500,8500,8500,1
20241112,121500,3012026240,8480,8500,8500,8480,180
20241112,121400,3010499520,8480,8490,8490,8480,355
20241112,121300,3007485590,8500,8510,8510,8500,317
20241112,121200,3004789760,8510,8520,8520,8510,41
20241112,121100,3004440750,8510,8520,8520,8510,50
20241112,121000,3004015010,8520,8550,8550,8520,194
20241112,120900,3002361590,8550,8520,8550,8520,137
20241112,120800,3001194080,8520,8520,8520,8520,0
20241112,120700,3001194080,8520,8520,8520,8520,483
20241112,120600,2997078920,8520,8520,8520,8510,14
20241112,120500,2996959650,8520,8520,8530,8520,113
20241112,120400,2995996870,8550,8550,8560,8550,309
20241112,120300,2993354910,8550,8550,8550,8550,263
20241112,120200,2991106260,8500,8500,8500,8500,31
20241112,120100,2990842760,8500,8500,8500,8500,14
20241112,120000,2990723760,8500,8500,8500,8500,33
20241112,115900,2990443260,8530,8530,8530,8530,0
20241112,115800,2990443260,8530,8530,8530,8530,264
20241112,115700,2988191340,8530,8500,8530,8500,26
20241112,115600,2987969650,8500,8500,8500,8500,101
20241112,115500,2987111150,8530,8500,8530,8500,65
20241112,115400,2986558290,8500,8490,8500,8480,456
20241112,115300,2982690370,8480,8480,8480,8480,828
20241112,115200,2975668930,8490,8510,8510,8490,709
20241112,115100,2969640440,8510,8510,8510,8510,261
20241112,115000,2967419330,8520,8540,8540,8520,328
20241112,114900,2964624570,8540,8540,8540,8540,0
20241112,114800,2964624570,8540,8540,8540,8540,5
20241112,114700,2964581870,8530,8530,8530,8530,10
20241112,114600,2964496570,8530,8520,8530,8510,168
20241112,114500,2963065600,8530,8530,8540,8530,225
20241112,114400,2961146310,8540,8510,8540,8510,303
20241112,114300,2958560340,8510,8510,8510,8510,1
20241112,114200,2958551830,8500,8510,8540,8500,1511
20241112,114100,2945706240,8510,8520,8560,8500,2562
20241112,114000,2923926630,8510,8560,8570,8510,3736
20241112,113900,2892049160,8550,8570,8570,8550,521
20241112,113800,2887587130,8570,8620,8620,8570,5
20241112,113700,2887544180,8610,8580,8610,8520,1537
20241112,113600,2874410380,8580,8630,8630,8580,163
20241112,113500,2873010970,8640,8610,8640,8590,642
20241112,113400,2867487630,8610,8610,8640,8600,962
20241112,113300,2859211070,8610,8610,8610,8610,74
20241112,113200,2858573930,8610,8650,8650,8610,549
20241112,113100,2853829190,8650,8620,8650,8600,556
20241112,113000,2849025650,8600,8600,8600,8600,51
20241112,112900,2848587050,8630,8630,8640,8630,24
20241112,112800,2848379920,8650,8630,8650,8580,44
20241112,112700,2848002180,8630,8650,8650,8630,121
20241112,112600,2846955950,8650,8630,8650,8630,303
20241112,112500,2844341020,8560,8650,8670,8560,614
20241112,112400,2839057650,8600,8670,8670,8580,1617
20241112,112300,2825040170,8670,8630,8670,8630,1674
20241112,112200,2810534350,8650,8590,8660,8590,1755
20241112,112100,2795369740,8590,8540,8590,8530,8
20241112,112000,2795301430,8540,8620,8620,8520,378
20241112,111900,2792077360,8590,8550,8590,8520,946
20241112,111800,2783971060,8520,8530,8530,8520,1154
20241112,111700,2774135980,8520,8520,8520,8520,258
20241112,111600,2771937820,8510,8520,8550,8500,338
20241112,111500,2769062330,8510,8560,8560,8510,4222
20241112,111400,2733021220,8560,8590,8590,8560,752
20241112,111300,2726579990,8600,8600,8600,8600,215
20241112,111200,2724730990,8600,8630,8630,8600,826
20241112,111100,2717627150,8610,8620,8630,8610,132
20241112,111000,2716489330,8620,8620,8620,8620,54
20241112,110900,2716023850,8620,8620,8620,8620,204
20241112,110800,2714265370,8620,8620,8620,8600,320
20241112,110700,2711510540,8620,8620,8620,8620,231
20241112,110600,2709519320,8620,8610,8650,8610,89
20241112,110500,2708752410,8650,8640,8650,8610,59
20241112,110400,2708242700,8640,8630,8650,8560,1227
20241112,110300,2697693960,8640,8620,8650,8620,23
20241112,110200,2697495350,8680,8630,8680,8620,185
20241112,110100,2695893400,8630,8630,8640,8630,1098
20241112,110000,2686417560,8630,8630,8630,8630,0
20241112,105900,2686417560,8630,8630,8630,8610,222
20241112,105800,2684505960,8630,8630,8630,8630,321
20241112,105700,2681735730,8630,8630,8630,8630,10
20241112,105600,2681649430,8630,8590,8630,8580,577
20241112,105500,2676689050,8590,8630,8630,8590,970
20241112,105400,2668340200,8630,8630,8630,8630,80
20241112,105300,2667649800,8630,8630,8630,8630,8
20241112,105200,2667580760,8630,8600,8630,8600,11
20241112,105100,2667485860,8630,8630,8630,8590,185
20241112,105000,2665895270,8630,8610,8630,8580,716
20241112,104900,2659738900,8630,8640,8640,8610,934
20241112,104800,2651683920,8670,8660,8670,8630,635
20241112,104700,2646201610,8670,8700,8700,8650,2482
20241112,104600,2624698540,8690,8680,8700,8680,270
20241112,104500,2622352090,8680,8690,8690,8660,1196
20241112,104400,2611985490,8680,8680,8680,8670,1111
20241112,104300,2602347290,8700,8710,8710,8690,477
20241112,104200,2598194930,8710,8700,8710,8680,850
20241112,104100,2590801260,8700,8680,8700,8660,425
20241112,104000,2587113800,8670,8660,8670,8660,392
20241112,103900,2583718510,8660,8700,8700,8660,127
20241112,103800,2582615640,8700,8700,8700,8660,231
20241112,103700,2580614820,8700,8720,8720,8670,5740
20241112,103600,2530783660,8730,8700,8730,8670,2461
20241112,103500,2509357470,8710,8680,8730,8680,7096
20241112,103400,2447605110,8680,8670,8680,8650,281
20241112,103300,2445171320,8660,8670,8670,8650,1013
20241112,103200,2436398090,8670,8690,8710,8670,2911
20241112,103100,2411108490,8680,8730,8730,8670,2046
20241112,103000,2393293140,8730,8540,8730,8510,8685
20241112,102900,2318626590,8540,8540,8540,8540,2
20241112,102800,2318609510,8540,8500,8540,8500,68
20241112,102700,2318031460,8500,8500,8540,8490,989
20241112,102600,2309609150,8490,8500,8550,8490,1776
20241112,102500,2294517020,8500,8560,8560,8500,855
20241112,102400,2287222570,8560,8560,8560,8510,1288
20241112,102300,2276250990,8560,8550,8560,8500,878
20241112,102200,2268744090,8550,8530,8550,8500,322
20241112,102100,2265995060,8530,8480,8530,8480,1593
20241112,102000,2252414620,8480,8520,8520,8480,692
20241112,101900,2246534730,8520,8500,8530,8500,282
20241112,101800,2244132900,8500,8500,8500,8500,348
20241112,101700,2241174900,8480,8510,8510,8480,2573
20241112,101600,2219319110,8510,8520,8520,8510,556
20241112,101500,2214586390,8520,8510,8530,8510,310
20241112,101400,2211944190,8530,8540,8540,8510,1512
20241112,101300,2199059090,8550,8540,8550,8540,220
20241112,101200,2197178190,8530,8530,8530,8530,5
20241112,101100,2197135540,8520,8540,8540,8520,137
20241112,101000,2195966310,8530,8550,8560,8530,963
20241112,100900,2187740260,8560,8540,8560,8540,191
20241112,100800,2186109100,8540,8540,8540,8530,1528
20241112,100700,2173074660,8570,8530,8570,8530,1420
20241112,100600,2160920650,8530,8530,8530,8500,799
20241112,100500,2154112680,8500,8480,8500,8460,3760
20241112,100400,2122226320,8480,8500,8500,8480,1706
20241112,100300,2107728180,8530,8540,8550,8530,38
20241112,100200,2107403500,8550,8560,8560,8500,573
20241112,100100,2102528100,8560,8550,8560,8510,3180
20241112,100000,2075360580,8520,8550,8560,8520,339
20241112,095900,2072464530,8560,8560,8570,8530,173
20241112,095800,2070984960,8530,8580,8580,8530,3079
20241112,095700,2044691650,8580,8540,8580,8540,1314
20241112,095600,2033466130,8580,8540,8580,8540,1102
20241112,095500,2024024490,8540,8510,8540,8510,1845
20241112,095400,2008288520,8490,8510,8520,8490,4467
20241112,095300,1970327750,8490,8450,8490,8450,1316
20241112,095200,1959175920,8450,8450,8460,8430,1384
20241112,095100,1947495510,8450,8450,8450,8440,420
20241112,095000,1943949380,8440,8460,8460,8440,1602
20241112,094900,1930417250,8460,8450,8520,8440,2620
20241112,094800,1908262260,8450,8450,8450,8450,671
20241112,094700,1902592310,8450,8470,8470,8450,938
20241112,094600,1894661130,8460,8510,8510,8450,6164
20241112,094500,1842488700,8510,8440,8510,8430,3118
20241112,094400,1816127110,8430,8450,8450,8430,1286
20241112,094300,1805275500,8460,8500,8500,8460,387
20241112,094200,1801993810,8500,8460,8500,8440,2760
20241112,094100,1778621840,8420,8440,8470,8420,2617
20241112,094000,1756556500,8440,8490,8490,8440,888
20241112,093900,1749057530,8490,8500,8500,8430,695
20241112,093800,1743171810,8500,8500,8500,8470,643
20241112,093700,1737713230,8500,8450,8500,8410,8663
20241112,093600,1664598360,8450,8480,8490,8440,8150
20241112,093500,1595697740,8480,8480,8530,8470,2921
20241112,093400,1570926710,8480,8530,8530,8470,3830
20241112,093300,1538415460,8530,8530,8540,8500,5699
20241112,093200,1489876080,8530,8550,8550,8530,1245
20241112,093100,1479245170,8550,8590,8600,8550,1417
20241112,093000,1467101120,8600,8610,8610,8600,432
20241112,092900,1463383010,8600,8630,8630,8600,1352
20241112,092800,1451742870,8620,8630,8630,8620,1372
20241112,092700,1439910710,8630,8630,8650,8630,157
20241112,092600,1438554800,8650,8620,8650,8620,143
20241112,092500,1437321240,8650,8670,8670,8610,342
20241112,092400,1434365980,8670,8580,8700,8550,5481
20241112,092300,1387229570,8580,8590,8610,8580,3416
20241112,092200,1357892920,8600,8580,8610,8580,1375
20241112,092100,1346069880,8580,8610,8610,8570,2141
20241112,092000,1327680930,8620,8670,8670,8610,1515
20241112,091900,1314635010,8670,8610,8680,8610,1411
20241112,091800,1302471380,8620,8690,8690,8600,2484
20241112,091700,1281041280,8690,8700,8700,8640,1075
20241112,091600,1271743240,8700,8650,8700,8630,1293
20241112,091500,1260548740,8690,8690,8690,8630,982
20241112,091400,1252031600,8690,8710,8750,8680,1897
20241112,091300,1235509300,8730,8650,8750,8650,3820
20241112,091200,1202322270,8640,8580,8650,8580,3973
20241112,091100,1168047070,8560,8520,8570,8500,5907
20241112,091000,1117756070,8510,8520,8580,8510,10501
20241112,090900,1028266720,8520,8580,8600,8510,11966
20241112,090800,926127750,8590,8660,8660,8580,12502
20241112,090700,818497580,8660,8690,8700,8660,2085
20241112,090600,800410550,8690,8720,8720,8690,1404
20241112,090500,788203260,8690,8650,8710,8610,17024
20241112,090400,640902270,8660,8750,8770,8630,9924
20241112,090300,554675360,8750,8760,8770,8740,4154
20241112,090200,518331660,8750,8930,8950,8750,37217
20241112,090100,187483650,8930,8980,9010,8920,9131
20241112,090000,105652610,8980,8930,9010,8920,11551