stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,212900,5176192290,7480,7480,7480,7480,17567
20241113,212800,5176192290,7480,7480,7480,7480,0
20241113,212700,5176192290,7480,7480,7480,7480,0
20241113,212600,5176192290,7480,7480,7480,7480,0
20241113,212500,5176192290,7480,7480,7480,7480,0
20241113,212400,5176192290,7480,7480,7480,7480,0
20241113,212300,5176192290,7480,7480,7480,7480,0
20241113,212200,5176192290,7480,7480,7480,7480,0
20241113,212100,5176192290,7480,7480,7480,7480,0
20241113,212000,5176192290,7480,7480,7480,7480,0
20241113,211900,5176192290,7480,7480,7480,7480,0
20241113,211800,5176192290,7480,7480,7480,7480,0
20241113,211700,5176192290,7480,7480,7480,7480,0
20241113,211600,5176192290,7480,7480,7480,7480,0
20241113,211500,5176192290,7480,7480,7480,7480,0
20241113,211400,5176192290,7480,7480,7480,7480,0
20241113,211300,5176192290,7480,7480,7480,7480,0
20241113,211200,5176192290,7480,7480,7480,7480,0
20241113,211100,5176192290,7480,7480,7480,7480,0
20241113,211000,5176192290,7480,7480,7480,7480,0
20241113,210900,5176192290,7480,7480,7480,7480,0
20241113,210800,5176192290,7480,7480,7480,7480,0
20241113,210700,5176192290,7480,7480,7480,7480,0
20241113,210600,5176192290,7480,7480,7480,7480,0
20241113,210500,5176192290,7480,7480,7480,7480,0
20241113,210400,5176192290,7480,7480,7480,7480,0
20241113,210300,5176192290,7480,7480,7480,7480,0
20241113,210200,5176192290,7480,7480,7480,7480,0
20241113,210100,5176192290,7480,7480,7480,7480,0
20241113,210000,5176192290,7480,7480,7480,7480,0
20241113,205900,5176192290,7480,7480,7480,7480,17567
20241113,205800,5176192290,7480,7480,7480,7480,0
20241113,205700,5176192290,7480,7480,7480,7480,0
20241113,205600,5176192290,7480,7480,7480,7480,0
20241113,205500,5176192290,7480,7480,7480,7480,0
20241113,205400,5176192290,7480,7480,7480,7480,0
20241113,205300,5176192290,7480,7480,7480,7480,0
20241113,205200,5176192290,7480,7480,7480,7480,0
20241113,205100,5176192290,7480,7480,7480,7480,0
20241113,205000,5176192290,7480,7480,7480,7480,0
20241113,204900,5176192290,7480,7480,7480,7480,0
20241113,204800,5176192290,7480,7480,7480,7480,0
20241113,204700,5176192290,7480,7480,7480,7480,0
20241113,204600,5176192290,7480,7480,7480,7480,0
20241113,204500,5176192290,7480,7480,7480,7480,0
20241113,204400,5176192290,7480,7480,7480,7480,0
20241113,204300,5176192290,7480,7480,7480,7480,0
20241113,204200,5176192290,7480,7480,7480,7480,0
20241113,204100,5176192290,7480,7480,7480,7480,0
20241113,204000,5176192290,7480,7480,7480,7480,0
20241113,203900,5176192290,7480,7480,7480,7480,0
20241113,203800,5176192290,7480,7480,7480,7480,0
20241113,203700,5176192290,7480,7480,7480,7480,0
20241113,203600,5176192290,7480,7480,7480,7480,0
20241113,203500,5176192290,7480,7480,7480,7480,0
20241113,203400,5176192290,7480,7480,7480,7480,0
20241113,203300,5176192290,7480,7480,7480,7480,0
20241113,203200,5176192290,7480,7480,7480,7480,0
20241113,203100,5176192290,7480,7480,7480,7480,0
20241113,203000,5176192290,7480,7480,7480,7480,0
20241113,202900,5176192290,7480,7480,7480,7480,17567
20241113,202800,5176192290,7480,7480,7480,7480,0
20241113,202700,5176192290,7480,7480,7480,7480,0
20241113,202600,5176192290,7480,7480,7480,7480,0
20241113,202500,5176192290,7480,7480,7480,7480,0
20241113,202400,5176192290,7480,7480,7480,7480,0
20241113,202300,5176192290,7480,7480,7480,7480,0
20241113,202200,5176192290,7480,7480,7480,7480,0
20241113,202100,5176192290,7480,7480,7480,7480,0
20241113,202000,5176192290,7480,7480,7480,7480,0
20241113,201900,5176192290,7480,7480,7480,7480,0
20241113,201800,5176192290,7480,7480,7480,7480,0
20241113,201700,5176192290,7480,7480,7480,7480,0
20241113,201600,5176192290,7480,7480,7480,7480,0
20241113,201500,5176192290,7480,7480,7480,7480,0
20241113,201400,5176192290,7480,7480,7480,7480,0
20241113,201300,5176192290,7480,7480,7480,7480,0
20241113,201200,5176192290,7480,7480,7480,7480,0
20241113,201100,5176192290,7480,7480,7480,7480,0
20241113,201000,5176192290,7480,7480,7480,7480,0
20241113,200900,5176192290,7480,7480,7480,7480,0
20241113,200800,5176192290,7480,7480,7480,7480,0
20241113,200700,5176192290,7480,7480,7480,7480,0
20241113,200600,5176192290,7480,7480,7480,7480,0
20241113,200500,5176192290,7480,7480,7480,7480,0
20241113,200400,5176192290,7480,7480,7480,7480,0
20241113,200300,5176192290,7480,7480,7480,7480,0
20241113,200200,5176192290,7480,7480,7480,7480,0
20241113,200100,5176192290,7480,7480,7480,7480,0
20241113,200000,5176192290,7480,7480,7480,7480,0
20241113,195900,5176192290,7480,7480,7480,7480,17567
20241113,195800,5176192290,7480,7480,7480,7480,0
20241113,195700,5176192290,7480,7480,7480,7480,0
20241113,195600,5176192290,7480,7480,7480,7480,0
20241113,195500,5176192290,7480,7480,7480,7480,0
20241113,195400,5176192290,7480,7480,7480,7480,0
20241113,195300,5176192290,7480,7480,7480,7480,0
20241113,195200,5176192290,7480,7480,7480,7480,0
20241113,195100,5176192290,7480,7480,7480,7480,0
20241113,195000,5176192290,7480,7480,7480,7480,0
20241113,194900,5176192290,7480,7480,7480,7480,0
20241113,194800,5176192290,7480,7480,7480,7480,0
20241113,194700,5176192290,7480,7480,7480,7480,0
20241113,194600,5176192290,7480,7480,7480,7480,0
20241113,194500,5176192290,7480,7480,7480,7480,0
20241113,194400,5176192290,7480,7480,7480,7480,0
20241113,194300,5176192290,7480,7480,7480,7480,0
20241113,194200,5176192290,7480,7480,7480,7480,0
20241113,194100,5176192290,7480,7480,7480,7480,0
20241113,194000,5176192290,7480,7480,7480,7480,0
20241113,193900,5176192290,7480,7480,7480,7480,0
20241113,193800,5176192290,7480,7480,7480,7480,0
20241113,193700,5176192290,7480,7480,7480,7480,0
20241113,193600,5176192290,7480,7480,7480,7480,0
20241113,193500,5176192290,7480,7480,7480,7480,0
20241113,193400,5176192290,7480,7480,7480,7480,0
20241113,193300,5176192290,7480,7480,7480,7480,0
20241113,193200,5176192290,7480,7480,7480,7480,0
20241113,193100,5176192290,7480,7480,7480,7480,0
20241113,193000,5176192290,7480,7480,7480,7480,0
20241113,192900,5176192290,7480,7480,7480,7480,17567
20241113,192800,5176192290,7480,7480,7480,7480,0
20241113,192700,5176192290,7480,7480,7480,7480,0
20241113,192600,5176192290,7480,7480,7480,7480,0
20241113,192500,5176192290,7480,7480,7480,7480,0
20241113,192400,5176192290,7480,7480,7480,7480,0
20241113,192300,5176192290,7480,7480,7480,7480,0
20241113,192200,5176192290,7480,7480,7480,7480,0
20241113,192100,5176192290,7480,7480,7480,7480,0
20241113,192000,5176192290,7480,7480,7480,7480,0
20241113,191900,5176192290,7480,7480,7480,7480,0
20241113,191800,5176192290,7480,7480,7480,7480,0
20241113,191700,5176192290,7480,7480,7480,7480,0
20241113,191600,5176192290,7480,7480,7480,7480,0
20241113,191500,5176192290,7480,7480,7480,7480,0
20241113,191400,5176192290,7480,7480,7480,7480,0
20241113,191300,5176192290,7480,7480,7480,7480,0
20241113,191200,5176192290,7480,7480,7480,7480,0
20241113,191100,5176192290,7480,7480,7480,7480,0
20241113,191000,5176192290,7480,7480,7480,7480,0
20241113,190900,5176192290,7480,7480,7480,7480,0
20241113,190800,5176192290,7480,7480,7480,7480,0
20241113,190700,5176192290,7480,7480,7480,7480,0
20241113,190600,5176192290,7480,7480,7480,7480,0
20241113,190500,5176192290,7480,7480,7480,7480,0
20241113,190400,5176192290,7480,7480,7480,7480,0
20241113,190300,5176192290,7480,7480,7480,7480,0
20241113,190200,5176192290,7480,7480,7480,7480,0
20241113,190100,5176192290,7480,7480,7480,7480,0
20241113,190000,5176192290,7480,7480,7480,7480,0
20241113,185900,5176192290,7480,7480,7480,7480,17567
20241113,185800,5176192290,7480,7480,7480,7480,0
20241113,185700,5176192290,7480,7480,7480,7480,0
20241113,185600,5176192290,7480,7480,7480,7480,0
20241113,185500,5176192290,7480,7480,7480,7480,0
20241113,185400,5176192290,7480,7480,7480,7480,0
20241113,185300,5176192290,7480,7480,7480,7480,0
20241113,185200,5176192290,7480,7480,7480,7480,0
20241113,185100,5176192290,7480,7480,7480,7480,0
20241113,185000,5176192290,7480,7480,7480,7480,0
20241113,184900,5176192290,7480,7480,7480,7480,0
20241113,184800,5176192290,7480,7480,7480,7480,0
20241113,184700,5176192290,7480,7480,7480,7480,0
20241113,184600,5176192290,7480,7480,7480,7480,0
20241113,184500,5176192290,7480,7480,7480,7480,0
20241113,184400,5176192290,7480,7480,7480,7480,0
20241113,184300,5176192290,7480,7480,7480,7480,0
20241113,184200,5176192290,7480,7480,7480,7480,0
20241113,184100,5176192290,7480,7480,7480,7480,0
20241113,184000,5176192290,7480,7480,7480,7480,0
20241113,183900,5176192290,7480,7480,7480,7480,0
20241113,183800,5176192290,7480,7480,7480,7480,0
20241113,183700,5176192290,7480,7480,7480,7480,0
20241113,183600,5176192290,7480,7480,7480,7480,0
20241113,183500,5176192290,7480,7480,7480,7480,0
20241113,183400,5176192290,7480,7480,7480,7480,0
20241113,183300,5176192290,7480,7480,7480,7480,0
20241113,183200,5176192290,7480,7480,7480,7480,0
20241113,183100,5176192290,7480,7480,7480,7480,0
20241113,183000,5176192290,7480,7480,7480,7480,0
20241113,182900,5176192290,7480,7480,7480,7480,17567
20241113,182800,5176192290,7480,7480,7480,7480,0
20241113,182700,5176192290,7480,7480,7480,7480,0
20241113,182600,5176192290,7480,7480,7480,7480,0
20241113,182500,5176192290,7480,7480,7480,7480,0
20241113,182400,5176192290,7480,7480,7480,7480,0
20241113,182300,5176192290,7480,7480,7480,7480,0
20241113,182200,5176192290,7480,7480,7480,7480,0
20241113,182100,5176192290,7480,7480,7480,7480,0
20241113,182000,5176192290,7480,7480,7480,7480,0
20241113,181900,5176192290,7480,7480,7480,7480,0
20241113,181800,5176192290,7480,7480,7480,7480,0
20241113,181700,5176192290,7480,7480,7480,7480,0
20241113,181600,5176192290,7480,7480,7480,7480,0
20241113,181500,5176192290,7480,7480,7480,7480,0
20241113,181400,5176192290,7480,7480,7480,7480,0
20241113,181300,5176192290,7480,7480,7480,7480,0
20241113,181200,5176192290,7480,7480,7480,7480,0
20241113,181100,5176192290,7480,7480,7480,7480,0
20241113,181000,5176192290,7480,7480,7480,7480,0
20241113,180900,5176192290,7480,7480,7480,7480,0
20241113,180800,5176192290,7480,7480,7480,7480,0
20241113,180700,5176192290,7480,7480,7480,7480,0
20241113,180600,5176192290,7480,7480,7480,7480,0
20241113,180500,5176192290,7480,7480,7480,7480,0
20241113,180400,5176192290,7480,7480,7480,7480,0
20241113,180300,5176192290,7480,7480,7480,7480,0
20241113,180200,5176192290,7480,7480,7480,7480,0
20241113,180100,5176192290,7480,7480,7480,7480,0
20241113,180000,5176192290,7480,7480,7480,7480,0
20241113,175900,5176192290,7480,7480,7480,7480,17567
20241113,175800,5176192290,7480,7480,7480,7480,0
20241113,175700,5176192290,7480,7480,7480,7480,0
20241113,175600,5176192290,7480,7480,7480,7480,0
20241113,175500,5176192290,7480,7480,7480,7480,0
20241113,175400,5176192290,7480,7480,7480,7480,0
20241113,175300,5176192290,7480,7480,7480,7480,0
20241113,175200,5176192290,7480,7480,7480,7480,0
20241113,175100,5176192290,7480,7480,7480,7480,0
20241113,175000,5176192290,7480,7480,7480,7480,0
20241113,174900,5176192290,7480,7480,7480,7480,0
20241113,174800,5176192290,7480,7480,7480,7480,0
20241113,174700,5176192290,7480,7480,7480,7480,0
20241113,174600,5176192290,7480,7480,7480,7480,0
20241113,174500,5176192290,7480,7480,7480,7480,0
20241113,174400,5176192290,7480,7480,7480,7480,0
20241113,174300,5176192290,7480,7480,7480,7480,0
20241113,174200,5176192290,7480,7480,7480,7480,0
20241113,174100,5176192290,7480,7480,7480,7480,0
20241113,174000,5176192290,7480,7480,7480,7480,0
20241113,173900,5176192290,7480,7480,7480,7480,0
20241113,173800,5176192290,7480,7480,7480,7480,0
20241113,173700,5176192290,7480,7480,7480,7480,0
20241113,173600,5176192290,7480,7480,7480,7480,0
20241113,173500,5176192290,7480,7480,7480,7480,0
20241113,173400,5176192290,7480,7480,7480,7480,0
20241113,173300,5176192290,7480,7480,7480,7480,0
20241113,173200,5176192290,7480,7480,7480,7480,0
20241113,173100,5176192290,7480,7480,7480,7480,0
20241113,173000,5176192290,7480,7480,7480,7480,0
20241113,172900,5176192290,7480,7480,7480,7480,17567
20241113,172800,5176192290,7480,7480,7480,7480,0
20241113,172700,5176192290,7480,7480,7480,7480,0
20241113,172600,5176192290,7480,7480,7480,7480,0
20241113,172500,5176192290,7480,7480,7480,7480,0
20241113,172400,5176192290,7480,7480,7480,7480,0
20241113,172300,5176192290,7480,7480,7480,7480,0
20241113,172200,5176192290,7480,7480,7480,7480,0
20241113,172100,5176192290,7480,7480,7480,7480,0
20241113,172000,5176192290,7480,7480,7480,7480,0
20241113,171900,5176192290,7480,7480,7480,7480,0
20241113,171800,5176192290,7480,7480,7480,7480,0
20241113,171700,5176192290,7480,7480,7480,7480,0
20241113,171600,5176192290,7480,7480,7480,7480,0
20241113,171500,5176192290,7480,7480,7480,7480,0
20241113,171400,5176192290,7480,7480,7480,7480,0
20241113,171300,5176192290,7480,7480,7480,7480,0
20241113,171200,5176192290,7480,7480,7480,7480,0
20241113,171100,5176192290,7480,7480,7480,7480,0
20241113,171000,5176192290,7480,7480,7480,7480,0
20241113,170900,5176192290,7480,7480,7480,7480,0
20241113,170800,5176192290,7480,7480,7480,7480,0
20241113,170700,5176192290,7480,7480,7480,7480,0
20241113,170600,5176192290,7480,7480,7480,7480,0
20241113,170500,5176192290,7480,7480,7480,7480,0
20241113,170400,5176192290,7480,7480,7480,7480,0
20241113,170300,5176192290,7480,7480,7480,7480,0
20241113,170200,5176192290,7480,7480,7480,7480,0
20241113,170100,5176192290,7480,7480,7480,7480,0
20241113,170000,5176192290,7480,7480,7480,7480,0
20241113,165900,5176192290,7480,7480,7480,7480,17567
20241113,165800,5176192290,7480,7480,7480,7480,0
20241113,165700,5176192290,7480,7480,7480,7480,0
20241113,165600,5176192290,7480,7480,7480,7480,0
20241113,165500,5176192290,7480,7480,7480,7480,0
20241113,165400,5176192290,7480,7480,7480,7480,0
20241113,165300,5176192290,7480,7480,7480,7480,0
20241113,165200,5176192290,7480,7480,7480,7480,0
20241113,165100,5176192290,7480,7480,7480,7480,0
20241113,165000,5176192290,7480,7480,7480,7480,0
20241113,164900,5176192290,7480,7480,7480,7480,0
20241113,164800,5176192290,7480,7480,7480,7480,0
20241113,164700,5176192290,7480,7480,7480,7480,0
20241113,164600,5176192290,7480,7480,7480,7480,0
20241113,164500,5176192290,7480,7480,7480,7480,0
20241113,164400,5176192290,7480,7480,7480,7480,0
20241113,164300,5176192290,7480,7480,7480,7480,0
20241113,164200,5176192290,7480,7480,7480,7480,0
20241113,164100,5176192290,7480,7480,7480,7480,0
20241113,164000,5176192290,7480,7480,7480,7480,0
20241113,163900,5176192290,7480,7480,7480,7480,0
20241113,163800,5176192290,7480,7480,7480,7480,0
20241113,163700,5176192290,7480,7480,7480,7480,0
20241113,163600,5176192290,7480,7480,7480,7480,0
20241113,163500,5176192290,7480,7480,7480,7480,0
20241113,163400,5176192290,7480,7480,7480,7480,0
20241113,163300,5176192290,7480,7480,7480,7480,0
20241113,163200,5176192290,7480,7480,7480,7480,0
20241113,163100,5176192290,7480,7480,7480,7480,0
20241113,163000,5176192290,7480,7480,7480,7480,0
20241113,162900,5176192290,7480,7480,7480,7480,17567
20241113,162800,5176192290,7480,7480,7480,7480,0
20241113,162700,5176192290,7480,7480,7480,7480,0
20241113,162600,5176192290,7480,7480,7480,7480,0
20241113,162500,5176192290,7480,7480,7480,7480,0
20241113,162400,5176192290,7480,7480,7480,7480,0
20241113,162300,5176192290,7480,7480,7480,7480,0
20241113,162200,5176192290,7480,7480,7480,7480,0
20241113,162100,5176192290,7480,7480,7480,7480,0
20241113,162000,5176192290,7480,7480,7480,7480,0
20241113,161900,5176192290,7480,7480,7480,7480,0
20241113,161800,5176192290,7480,7480,7480,7480,0
20241113,161700,5176192290,7480,7480,7480,7480,0
20241113,161600,5176192290,7480,7480,7480,7480,0
20241113,161500,5176192290,7480,7480,7480,7480,0
20241113,161400,5176192290,7480,7480,7480,7480,0
20241113,161300,5176192290,7480,7480,7480,7480,0
20241113,161200,5176192290,7480,7480,7480,7480,0
20241113,161100,5176192290,7480,7480,7480,7480,0
20241113,161000,5176192290,7480,7480,7480,7480,0
20241113,160900,5176192290,7480,7480,7480,7480,0
20241113,160800,5176192290,7480,7480,7480,7480,0
20241113,160700,5176192290,7480,7480,7480,7480,0
20241113,160600,5176192290,7480,7480,7480,7480,0
20241113,160500,5176192290,7480,7480,7480,7480,0
20241113,160400,5176192290,7480,7480,7480,7480,0
20241113,160300,5176192290,7480,7480,7480,7480,0
20241113,160200,5176192290,7480,7480,7480,7480,0
20241113,160100,5176192290,7480,7480,7480,7480,0
20241113,160000,5176192290,7480,7480,7480,7480,0
20241113,155900,5176192290,7480,7480,7480,7480,17567
20241113,155800,5176192290,7480,7480,7480,7480,0
20241113,155700,5176192290,7480,7480,7480,7480,0
20241113,155600,5176192290,7480,7480,7480,7480,0
20241113,155500,5176192290,7480,7480,7480,7480,0
20241113,155400,5176192290,7480,7480,7480,7480,0
20241113,155300,5176192290,7480,7480,7480,7480,0
20241113,155200,5176192290,7480,7480,7480,7480,0
20241113,155100,5176192290,7480,7480,7480,7480,0
20241113,155000,5176192290,7480,7480,7480,7480,0
20241113,154900,5176192290,7480,7480,7480,7480,0
20241113,154800,5176192290,7480,7480,7480,7480,0
20241113,154700,5176192290,7480,7480,7480,7480,0
20241113,154600,5176192290,7480,7480,7480,7480,0
20241113,154500,5176192290,7480,7480,7480,7480,0
20241113,154400,5176192290,7480,7480,7480,7480,0
20241113,154300,5176192290,7480,7480,7480,7480,0
20241113,154200,5176192290,7480,7480,7480,7480,0
20241113,154100,5176192290,7480,7480,7480,7480,0
20241113,154000,5176192290,7480,7480,7480,7480,0
20241113,153900,5176192290,7480,7480,7480,7480,0
20241113,153800,5176192290,7480,7480,7480,7480,0
20241113,153700,5176192290,7480,7480,7480,7480,0
20241113,153600,5176192290,7480,7480,7480,7480,0
20241113,153500,5176192290,7480,7480,7480,7480,0
20241113,153400,5176192290,7480,7480,7480,7480,0
20241113,153300,5176192290,7480,7480,7480,7480,0
20241113,153200,5176192290,7480,7480,7480,7480,0
20241113,153100,5176192290,7480,7480,7480,7480,0
20241113,153000,5176192290,7480,7480,7480,7480,17567
20241113,152900,5044791130,7520,7520,7520,7520,0
20241113,152800,5044791130,7520,7520,7520,7520,0
20241113,152700,5044791130,7520,7520,7520,7520,0
20241113,152600,5044791130,7520,7520,7520,7520,0
20241113,152500,5044791130,7520,7520,7520,7520,0
20241113,152400,5044791130,7520,7520,7520,7520,0
20241113,152300,5044791130,7520,7520,7520,7520,0
20241113,152200,5044791130,7520,7520,7520,7520,0
20241113,152100,5044791130,7520,7520,7520,7520,0
20241113,152000,5044791130,7520,7520,7520,7520,0
20241113,151900,5044791130,7520,7540,7560,7520,4376
20241113,151800,5011799960,7540,7480,7540,7480,3511
20241113,151700,4985422390,7520,7550,7550,7480,3363
20241113,151600,4960147480,7550,7550,7560,7550,269
20241113,151500,4958115320,7490,7520,7550,7490,4857
20241113,151400,4921606380,7510,7500,7520,7500,1449
20241113,151300,4910732090,7520,7490,7520,7480,851
20241113,151200,4904352670,7490,7500,7500,7480,2059
20241113,151100,4888932880,7500,7500,7500,7490,1685
20241113,151000,4876302930,7500,7550,7550,7500,10597
20241113,150900,4796486640,7560,7550,7570,7550,613
20241113,150800,4791854640,7550,7570,7570,7550,658
20241113,150700,4786885720,7580,7570,7580,7560,281
20241113,150600,4784760710,7570,7580,7580,7570,26
20241113,150500,4784563880,7590,7560,7590,7550,1033
20241113,150400,4776751140,7570,7570,7580,7560,117
20241113,150300,4775865910,7570,7560,7570,7550,1540
20241113,150200,4764238630,7570,7570,7580,7540,2667
20241113,150100,4744087300,7570,7570,7580,7570,937
20241113,150000,4736992210,7570,7550,7570,7540,1071
20241113,145900,4728903240,7550,7560,7570,7550,2900
20241113,145800,4707003220,7560,7550,7560,7550,236
20241113,145700,4705220380,7560,7560,7570,7560,563
20241113,145600,4700964080,7560,7570,7570,7560,1926
20241113,145500,4686402220,7580,7610,7610,7580,3026
20241113,145400,4663407960,7600,7620,7620,7600,1898
20241113,145300,4648960830,7630,7610,7630,7610,181
20241113,145200,4647583310,7620,7600,7620,7590,3102
20241113,145100,4623985750,7600,7600,7600,7560,81
20241113,145000,4623371170,7560,7560,7580,7560,3482
20241113,144900,4597028790,7560,7600,7600,7560,1513
20241113,144800,4585578850,7600,7620,7620,7590,1013
20241113,144700,4577880370,7610,7620,7620,7600,651
20241113,144600,4572932230,7620,7620,7620,7620,52
20241113,144500,4572535990,7620,7630,7630,7620,113
20241113,144400,4571673910,7630,7620,7630,7620,560
20241113,144300,4567404420,7600,7580,7600,7570,1347
20241113,144200,4557194990,7580,7580,7580,7580,138
20241113,144100,4556148950,7580,7580,7590,7580,913
20241113,144000,4549226270,7580,7580,7580,7570,574
20241113,143900,4544877730,7580,7580,7580,7580,535
20241113,143800,4540822430,7590,7590,7590,7590,1140
20241113,143700,4532169830,7590,7600,7620,7590,96
20241113,143600,4531440450,7600,7600,7600,7600,87
20241113,143500,4530779250,7640,7600,7640,7570,367
20241113,143400,4527978020,7570,7590,7590,7570,5596
20241113,143300,4485605660,7590,7600,7600,7590,917
20241113,143200,4478645350,7600,7600,7600,7600,89
20241113,143100,4477968950,7590,7600,7600,7580,459
20241113,143000,4474483540,7610,7620,7620,7610,708
20241113,142900,4469093250,7610,7610,7610,7610,72
20241113,142800,4468545330,7610,7620,7620,7610,825
20241113,142700,4462267030,7650,7640,7670,7620,404
20241113,142600,4459186430,7660,7630,7660,7600,1688
20241113,142500,4446269030,7630,7630,7630,7570,3543
20241113,142400,4419368680,7600,7610,7630,7590,685
20241113,142300,4414161440,7600,7600,7600,7600,556
20241113,142200,4409935840,7610,7610,7610,7600,910
20241113,142100,4403013060,7610,7620,7620,7610,651
20241113,142000,4398057900,7620,7620,7630,7620,277
20241113,141900,4395946970,7630,7640,7650,7630,1262
20241113,141800,4386307230,7650,7650,7660,7650,1176
20241113,141700,4377310820,7650,7650,7650,7650,1265
20241113,141600,4367633570,7660,7670,7670,7660,130
20241113,141500,4366636970,7670,7670,7670,7670,102
20241113,141400,4365854630,7670,7670,7670,7670,30
20241113,141300,4365624530,7680,7650,7680,7650,19
20241113,141200,4365478880,7690,7650,7690,7640,221
20241113,141100,4363789890,7640,7640,7650,7640,771
20241113,141000,4357899430,7630,7680,7690,7630,2039
20241113,140900,4342333930,7680,7660,7680,7660,49
20241113,140800,4341958020,7680,7650,7680,7650,14
20241113,140700,4341850590,7650,7670,7670,7650,18
20241113,140600,4341712670,7670,7660,7670,7660,355
20241113,140500,4338993360,7630,7650,7650,7630,1165
20241113,140400,4330097010,7640,7650,7650,7640,112
20241113,140300,4329241230,7660,7640,7660,7640,197
20241113,140200,4327732230,7640,7640,7640,7640,500
20241113,140100,4323912230,7650,7670,7670,7650,634
20241113,140000,4319057420,7670,7670,7670,7670,11
20241113,135900,4318973050,7670,7700,7700,7670,513
20241113,135800,4315037880,7700,7660,7700,7660,102
20241113,135700,4314256480,7660,7660,7660,7660,1
20241113,135600,4314248820,7650,7640,7700,7640,357
20241113,135500,4311518660,7640,7640,7640,7640,1
20241113,135400,4311511020,7640,7630,7640,7630,65
20241113,135300,4311014490,7610,7630,7630,7610,739
20241113,135200,4305389310,7620,7640,7640,7620,1472
20241113,135100,4294171230,7620,7650,7700,7620,1055
20241113,135000,4286108190,7650,7660,7660,7650,26
20241113,134900,4285909080,7700,7680,7700,7660,337
20241113,134800,4283325540,7660,7680,7680,7660,155
20241113,134700,4282138220,7660,7660,7660,7660,349
20241113,134600,4279464880,7660,7670,7670,7660,1799
20241113,134500,4265680740,7660,7700,7700,7660,2315
20241113,134400,4247912590,7700,7740,7750,7700,2402
20241113,134300,4229393100,7750,7760,7760,7750,643
20241113,134200,4224409740,7770,7760,7770,7760,37
20241113,134100,4224122590,7760,7750,7760,7750,228
20241113,134000,4222355570,7750,7790,7810,7750,923
20241113,133900,4215180520,7800,7790,7800,7770,1588
20241113,133800,4202809460,7790,7770,7790,7760,1844
20241113,133700,4188451850,7770,7770,7770,7750,573
20241113,133600,4184004640,7770,7760,7770,7760,701
20241113,133500,4178564870,7760,7760,7780,7760,635
20241113,133400,4173636670,7760,7790,7790,7760,557
20241113,133300,4169300830,7790,7840,7840,7790,1436
20241113,133200,4158094990,7840,7840,7840,7810,2983
20241113,133100,4134720330,7850,7760,7850,7760,5482
20241113,133000,4092025330,7740,7740,7760,7740,1200
20241113,132900,4082725580,7760,7760,7760,7730,262
20241113,132800,4080693860,7760,7760,7760,7750,516
20241113,132700,4076691920,7760,7750,7760,7750,443
20241113,132600,4073258660,7750,7700,7750,7700,1406
20241113,132500,4062407140,7700,7690,7700,7670,314
20241113,132400,4059990380,7660,7710,7710,7660,18
20241113,132300,4059852430,7660,7650,7700,7640,5016
20241113,132200,4021390610,7650,7670,7670,7650,658
20241113,132100,4016344150,7670,7680,7680,7670,36
20241113,132000,4016067680,7680,7660,7680,7650,216
20241113,131900,4014411710,7650,7670,7680,7650,154
20241113,131800,4013230830,7670,7640,7670,7640,65
20241113,131700,4012734200,7640,7650,7650,7640,615
20241113,131600,4008033560,7650,7680,7680,7650,1568
20241113,131500,3996029200,7690,7690,7690,7690,481
20241113,131400,3992330310,7700,7690,7700,7690,299
20241113,131300,3990029700,7700,7680,7700,7680,112
20241113,131200,3989169460,7670,7680,7680,7670,130
20241113,131100,3988172060,7670,7680,7710,7670,433
20241113,131000,3984845900,7700,7700,7700,7670,1275
20241113,130900,3975041760,7700,7710,7710,7700,1257
20241113,130800,3965361100,7710,7720,7730,7710,2797
20241113,130700,3943775260,7710,7710,7720,7710,259
20241113,130600,3941777710,7700,7660,7700,7660,2519
20241113,130500,3922412410,7660,7660,7660,7660,29
20241113,130400,3922190270,7670,7670,7670,7670,63
20241113,130300,3921707060,7660,7670,7670,7660,113
20241113,130200,3920840460,7650,7640,7650,7640,123
20241113,130100,3919900690,7640,7650,7650,7640,543
20241113,130000,3915749280,7650,7640,7650,7640,410
20241113,125900,3912616080,7640,7640,7640,7640,10
20241113,125800,3912539680,7650,7670,7670,7650,207
20241113,125700,3910955090,7670,7680,7680,7670,115
20241113,125600,3910072990,7680,7680,7680,7680,1268
20241113,125500,3900334750,7690,7660,7690,7660,549
20241113,125400,3896119610,7680,7670,7680,7650,461
20241113,125300,3892588930,7670,7640,7670,7640,241
20241113,125200,3890741670,7660,7630,7660,7620,168
20241113,125100,3889457720,7630,7620,7630,7620,223
20241113,125000,3887757470,7620,7600,7620,7600,362
20241113,124900,3885002030,7620,7620,7620,7620,101
20241113,124800,3884232410,7590,7600,7600,7590,150
20241113,124700,3883093890,7590,7590,7590,7590,280
20241113,124600,3880968690,7590,7600,7600,7590,447
20241113,124500,3877573550,7600,7610,7610,7600,86
20241113,124400,3876919940,7610,7620,7620,7610,84
20241113,124300,3876280680,7620,7630,7630,7620,139
20241113,124200,3875220790,7630,7630,7630,7630,325
20241113,124100,3872741040,7620,7600,7620,7580,3313
20241113,124000,3847545590,7590,7590,7600,7590,558
20241113,123900,3843309770,7590,7590,7590,7590,150
20241113,123800,3842171270,7580,7590,7600,7580,338
20241113,123700,3839606370,7590,7580,7590,7580,421
20241113,123600,3836414690,7590,7590,7590,7580,234
20241113,123500,3834640080,7590,7590,7590,7590,41
20241113,123400,3834328890,7600,7590,7600,7590,78
20241113,123300,3833736690,7600,7600,7600,7600,170
20241113,123200,3832444690,7600,7610,7610,7600,910
20241113,123100,3825528140,7600,7620,7620,7600,249
20241113,123000,3823635470,7610,7620,7620,7610,8
20241113,122900,3823574520,7620,7590,7620,7590,216
20241113,122800,3821929120,7590,7590,7590,7590,0
20241113,122700,3821929120,7590,7600,7600,7590,224
20241113,122600,3820228930,7590,7610,7620,7590,2183
20241113,122500,3803610910,7620,7620,7620,7620,831
20241113,122400,3797278690,7620,7620,7630,7620,753
20241113,122300,3791538100,7590,7580,7600,7580,1965
20241113,122200,3776607030,7550,7590,7590,7550,492
20241113,122100,3772889350,7590,7580,7590,7570,81
20241113,122000,3772275680,7580,7580,7590,7580,64
20241113,121900,3771790360,7560,7570,7590,7560,1590
20241113,121800,3759762190,7570,7590,7590,7570,16
20241113,121700,3759640800,7590,7600,7600,7590,707
20241113,121600,3754267620,7600,7580,7600,7560,810
20241113,121500,3748139320,7600,7590,7600,7570,584
20241113,121400,3743707580,7570,7590,7590,7570,930
20241113,121300,3736659830,7600,7600,7600,7600,5
20241113,121200,3736621830,7600,7640,7640,7600,834
20241113,121100,3730281430,7600,7640,7640,7600,799
20241113,121000,3724207320,7650,7660,7660,7650,85
20241113,120900,3723556670,7660,7680,7690,7660,1032
20241113,120800,3715637480,7680,7680,7680,7680,46
20241113,120700,3715284200,7690,7620,7690,7610,3399
20241113,120600,3689294320,7610,7610,7630,7610,238
20241113,120500,3687480630,7610,7630,7630,7610,689
20241113,120400,3682236750,7630,7600,7630,7600,1696
20241113,120300,3669317840,7590,7590,7600,7570,525
20241113,120200,3665334080,7590,7590,7600,7590,402
20241113,120100,3662282850,7590,7510,7590,7490,6434
20241113,120000,3613934800,7510,7550,7550,7510,6048
20241113,115900,3568407120,7560,7560,7600,7560,170
20241113,115800,3567120260,7600,7550,7600,7550,1469
20241113,115700,3556022290,7550,7590,7590,7550,5308
20241113,115600,3515898460,7600,7580,7600,7580,831
20241113,115500,3509592180,7580,7580,7580,7570,543
20241113,115400,3505476460,7580,7590,7590,7570,2069
20241113,115300,3489790070,7590,7580,7590,7580,849
20241113,115200,3483347070,7590,7590,7590,7590,223
20241113,115100,3481654500,7590,7590,7590,7580,1864
20241113,115000,3467517110,7590,7590,7610,7580,842
20241113,114900,3461131390,7590,7590,7590,7590,103
20241113,114800,3460349620,7590,7600,7600,7590,378
20241113,114700,3457477720,7600,7570,7610,7570,911
20241113,114600,3450571960,7560,7560,7570,7560,1287
20241113,114500,3440842230,7560,7570,7570,7560,1510
20241113,114400,3429417410,7570,7580,7580,7570,769
20241113,114300,3423590080,7600,7590,7600,7580,6719
20241113,114200,3372646600,7600,7600,7610,7600,2720
20241113,114100,3351973830,7610,7610,7610,7600,524
20241113,114000,3347986300,7610,7620,7620,7610,635
20241113,113900,3343153930,7610,7630,7630,7610,1130
20241113,113800,3334551950,7640,7610,7640,7610,353
20241113,113700,3331862350,7620,7630,7630,7620,844
20241113,113600,3325429750,7640,7600,7640,7600,889
20241113,113500,3318668840,7600,7630,7630,7600,8354
20241113,113400,3255071940,7630,7630,7630,7630,1279
20241113,113300,3245313170,7630,7630,7640,7630,1310
20241113,113200,3235316260,7640,7660,7660,7620,8734
20241113,113100,3168582860,7660,7670,7670,7660,94
20241113,113000,3167862520,7670,7680,7680,7670,570
20241113,112900,3163485140,7670,7680,7680,7660,1752
20241113,112800,3150049350,7680,7680,7680,7680,524
20241113,112700,3146025030,7690,7680,7710,7680,97
20241113,112600,3145279890,7690,7710,7710,7690,28
20241113,112500,3145064500,7710,7710,7710,7710,12
20241113,112400,3144971980,7730,7730,7730,7730,1
20241113,112300,3144964250,7730,7690,7730,7690,201
20241113,112200,3143418520,7690,7680,7690,7680,150
20241113,112100,3142266140,7690,7680,7730,7670,202
20241113,112000,3140714860,7670,7700,7700,7670,2504
20241113,111900,3121473060,7700,7700,7700,7700,20
20241113,111800,3121319060,7700,7690,7700,7680,1629
20241113,111700,3108792150,7700,7700,7700,7700,245
20241113,111600,3106905650,7700,7710,7710,7700,519
20241113,111500,3102908000,7700,7700,7700,7700,73
20241113,111400,3102345900,7700,7720,7720,7700,1364
20241113,111300,3091832770,7710,7710,7710,7710,2
20241113,111200,3091817350,7720,7710,7720,7710,239
20241113,111100,3089974150,7710,7700,7710,7700,287
20241113,111000,3087762380,7710,7720,7720,7700,1131
20241113,110900,3079049190,7710,7740,7740,7710,71
20241113,110800,3078501180,7740,7740,7740,7710,96
20241113,110700,3077759640,7740,7730,7740,7710,1516
20241113,110600,3066060840,7730,7730,7730,7730,247
20241113,110500,3064151530,7730,7720,7730,7700,1602
20241113,110400,3051800140,7730,7730,7730,7720,442
20241113,110300,3048386100,7730,7750,7750,7730,301
20241113,110200,3046055650,7730,7740,7740,7720,259
20241113,110100,3044054280,7720,7720,7720,7720,142
20241113,110000,3042958040,7720,7710,7740,7710,683
20241113,105900,3037680250,7710,7710,7710,7710,87
20241113,105800,3037009480,7710,7730,7730,7710,1053
20241113,105700,3028874360,7730,7730,7730,7730,104
20241113,105600,3028070440,7730,7750,7750,7730,641
20241113,105500,3023111500,7760,7750,7760,7750,261
20241113,105400,3021088220,7760,7760,7760,7760,154
20241113,105300,3019893180,7770,7760,7770,7760,197
20241113,105200,3018363180,7770,7760,7770,7750,903
20241113,105100,3011351830,7760,7760,7770,7760,696
20241113,105000,3005950760,7760,7780,7780,7760,403
20241113,104900,3002817460,7770,7780,7780,7770,437
20241113,104800,2999420630,7780,7780,7780,7780,40
20241113,104700,2999109430,7790,7790,7790,7790,1
20241113,104600,2999101640,7790,7780,7790,7770,470
20241113,104500,2995445620,7780,7770,7790,7770,529
20241113,104400,2991330800,7770,7740,7770,7740,261
20241113,104300,2989310480,7770,7740,7770,7740,78
20241113,104200,2988706200,7750,7750,7770,7730,1006
20241113,104100,2980911110,7750,7720,7750,7720,612
20241113,104000,2976178610,7720,7680,7720,7680,772
20241113,103900,2970239380,7710,7690,7710,7680,1881
20241113,103800,2955785000,7690,7730,7730,7690,77
20241113,103700,2955192810,7730,7730,7730,7670,149
20241113,103600,2954049800,7700,7690,7700,7660,1784
20241113,103500,2940358990,7660,7660,7670,7630,5469
20241113,103400,2898552610,7670,7700,7700,7670,5690
20241113,103300,2854848100,7700,7700,7710,7700,210
20241113,103200,2853230100,7700,7700,7700,7700,510
20241113,103100,2849303100,7700,7750,7750,7700,620
20241113,103000,2844520200,7710,7760,7760,7710,731
20241113,102900,2838861070,7760,7760,7760,7710,247
20241113,102800,2836951080,7710,7690,7710,7690,1720
20241113,102700,2823716840,7690,7710,7710,7690,732
20241113,102600,2818082720,7710,7700,7720,7690,804
20241113,102500,2811893240,7700,7710,7710,7700,782
20241113,102400,2805869520,7710,7720,7720,7700,442
20241113,102300,2802461720,7710,7700,7720,7700,285
20241113,102200,2800263950,7690,7720,7720,7690,2694
20241113,102100,2779510340,7790,7710,7800,7700,2011
20241113,102000,2763941610,7710,7720,7740,7700,1978
20241113,101900,2748698700,7720,7720,7740,7720,7
20241113,101800,2748644640,7710,7710,7710,7700,2120
20241113,101700,2732302230,7710,7720,7760,7700,1246
20241113,101600,2722697610,7710,7730,7730,7710,2534
20241113,101500,2703137840,7720,7720,7740,7720,23
20241113,101400,2702960000,7720,7750,7760,7710,2495
20241113,101300,2683688980,7740,7730,7740,7730,909
20241113,101200,2676662160,7730,7710,7750,7690,6033
20241113,101100,2630211890,7760,7720,7760,7700,4871
20241113,101000,2592675090,7730,7760,7760,7730,2085
20241113,100900,2576522750,7760,7760,7780,7760,773
20241113,100800,2570524070,7770,7790,7790,7760,596
20241113,100700,2565895720,7790,7760,7790,7750,1727
20241113,100600,2552505920,7770,7780,7780,7770,1543
20241113,100500,2540514600,7770,7800,7810,7770,3161
20241113,100400,2515878590,7810,7820,7820,7810,686
20241113,100300,2510519610,7830,7820,7830,7820,1338
20241113,100200,2500056110,7800,7820,7820,7800,1998
20241113,100100,2484466990,7810,7820,7850,7810,1545
20241113,100000,2472396280,7820,7830,7830,7820,2272
20241113,095900,2454610190,7830,7830,7850,7830,535
20241113,095800,2450418410,7850,7900,7900,7840,3056
20241113,095700,2426436690,7860,7910,7910,7860,3013
20241113,095600,2402638980,7900,7860,7900,7850,3072
20241113,095500,2378402510,7880,7860,7880,7850,517
20241113,095400,2374335490,7870,7850,7890,7850,295
20241113,095300,2372018340,7850,7840,7880,7840,2727
20241113,095200,2350575260,7840,7860,7860,7840,826
20241113,095100,2344090910,7860,7860,7860,7850,2180
20241113,095000,2326970800,7870,7860,7870,7850,642
20241113,094900,2321923990,7860,7880,7880,7850,365
20241113,094800,2319051320,7890,7870,7890,7830,2805
20241113,094700,2297033780,7880,7900,7900,7870,2222
20241113,094600,2279504540,7910,7900,7910,7860,1672
20241113,094500,2266322410,7900,7880,7920,7870,4217
20241113,094400,2233008420,7880,7860,7880,7840,1633
20241113,094300,2220172840,7860,7870,7870,7830,520
20241113,094200,2216098750,7860,7870,7870,7820,2392
20241113,094100,2197332590,7870,7870,7890,7860,3285
20241113,094000,2171464460,7880,7820,7880,7810,3536
20241113,093900,2143745260,7820,7860,7860,7800,2833
20241113,093800,2121566900,7860,7870,7890,7840,2536
20241113,093700,2101631510,7870,7810,7870,7780,4234
20241113,093600,2068508110,7820,7740,7830,7730,6126
20241113,093500,2020862390,7750,7710,7750,7700,1546
20241113,093400,2008901470,7700,7720,7720,7700,870
20241113,093300,2002188300,7720,7710,7730,7700,1224
20241113,093200,1992736920,7710,7730,7730,7680,2018
20241113,093100,1977202960,7730,7670,7740,7670,2756
20241113,093000,1955981790,7680,7630,7680,7620,4141
20241113,092900,1924403370,7630,7640,7640,7610,1806
20241113,092800,1910643560,7640,7650,7690,7620,6664
20241113,092700,1859735000,7640,7690,7700,7630,2162
20241113,092600,1843195540,7700,7630,7700,7620,3262
20241113,092500,1818262000,7630,7650,7650,7630,2556
20241113,092400,1798742410,7650,7670,7670,7620,7377
20241113,092300,1742311030,7660,7730,7740,7650,7671
20241113,092200,1683451980,7720,7790,7790,7690,14153
20241113,092100,1574213950,7760,7760,7790,7750,5714
20241113,092000,1529871790,7770,7760,7770,7750,5444
20241113,091900,1487633440,7760,7780,7780,7760,4059
20241113,091800,1456106380,7790,7780,7820,7770,4642
20241113,091700,1419971970,7780,7830,7830,7780,8319
20241113,091600,1355128620,7810,7810,7830,7800,6076
20241113,091500,1307685580,7810,7850,7860,7810,9427
20241113,091400,1233821430,7850,7900,7900,7850,9374
20241113,091300,1160058900,7900,7900,7930,7890,2030
20241113,091200,1143998390,7900,7890,7900,7870,3078
20241113,091100,1119745690,7930,7880,7930,7860,10674
20241113,091000,1035598180,7900,7900,7930,7870,12532
20241113,090900,936631090,7910,7950,7950,7910,7147
20241113,090800,879947760,7950,7960,7980,7940,6268
20241113,090700,830120070,7980,8000,8020,7940,9965
20241113,090600,750764930,7990,8060,8060,7990,7230
20241113,090500,692860040,8010,8000,8070,8000,4339
20241113,090400,658008510,8000,8050,8080,8000,4438
20241113,090300,622365300,8050,7980,8070,7960,5526
20241113,090200,578101710,7960,7990,8000,7930,8866
20241113,090100,507444220,8000,7930,8000,7930,10435
20241113,090000,424456160,7930,7970,8130,7890,53000