stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,213200,4771202090,7120,7120,7120,7120,10525
20241115,213100,4771202090,7120,7120,7120,7120,0
20241115,213000,4771202090,7120,7120,7120,7120,0
20241115,212900,4771202090,7120,7120,7120,7120,0
20241115,212800,4771202090,7120,7120,7120,7120,0
20241115,212700,4771202090,7120,7120,7120,7120,0
20241115,212600,4771202090,7120,7120,7120,7120,0
20241115,212500,4771202090,7120,7120,7120,7120,0
20241115,212400,4771202090,7120,7120,7120,7120,0
20241115,212300,4771202090,7120,7120,7120,7120,0
20241115,212200,4771202090,7120,7120,7120,7120,0
20241115,212100,4771202090,7120,7120,7120,7120,0
20241115,212000,4771202090,7120,7120,7120,7120,0
20241115,211900,4771202090,7120,7120,7120,7120,0
20241115,211800,4771202090,7120,7120,7120,7120,0
20241115,211700,4771202090,7120,7120,7120,7120,0
20241115,211600,4771202090,7120,7120,7120,7120,0
20241115,211500,4771202090,7120,7120,7120,7120,0
20241115,211400,4771202090,7120,7120,7120,7120,0
20241115,211300,4771202090,7120,7120,7120,7120,0
20241115,211200,4771202090,7120,7120,7120,7120,0
20241115,211100,4771202090,7120,7120,7120,7120,0
20241115,211000,4771202090,7120,7120,7120,7120,0
20241115,210900,4771202090,7120,7120,7120,7120,0
20241115,210800,4771202090,7120,7120,7120,7120,0
20241115,210700,4771202090,7120,7120,7120,7120,0
20241115,210600,4771202090,7120,7120,7120,7120,0
20241115,210500,4771202090,7120,7120,7120,7120,0
20241115,210400,4771202090,7120,7120,7120,7120,0
20241115,210300,4771202090,7120,7120,7120,7120,0
20241115,210200,4771202090,7120,7120,7120,7120,10525
20241115,210100,4771202090,7120,7120,7120,7120,0
20241115,210000,4771202090,7120,7120,7120,7120,0
20241115,205900,4771202090,7120,7120,7120,7120,0
20241115,205800,4771202090,7120,7120,7120,7120,0
20241115,205700,4771202090,7120,7120,7120,7120,0
20241115,205600,4771202090,7120,7120,7120,7120,0
20241115,205500,4771202090,7120,7120,7120,7120,0
20241115,205400,4771202090,7120,7120,7120,7120,0
20241115,205300,4771202090,7120,7120,7120,7120,0
20241115,205200,4771202090,7120,7120,7120,7120,0
20241115,205100,4771202090,7120,7120,7120,7120,0
20241115,205000,4771202090,7120,7120,7120,7120,0
20241115,204900,4771202090,7120,7120,7120,7120,0
20241115,204800,4771202090,7120,7120,7120,7120,0
20241115,204700,4771202090,7120,7120,7120,7120,0
20241115,204600,4771202090,7120,7120,7120,7120,0
20241115,204500,4771202090,7120,7120,7120,7120,0
20241115,204400,4771202090,7120,7120,7120,7120,0
20241115,204300,4771202090,7120,7120,7120,7120,0
20241115,204200,4771202090,7120,7120,7120,7120,0
20241115,204100,4771202090,7120,7120,7120,7120,0
20241115,204000,4771202090,7120,7120,7120,7120,0
20241115,203900,4771202090,7120,7120,7120,7120,0
20241115,203800,4771202090,7120,7120,7120,7120,0
20241115,203700,4771202090,7120,7120,7120,7120,0
20241115,203600,4771202090,7120,7120,7120,7120,0
20241115,203500,4771202090,7120,7120,7120,7120,0
20241115,203400,4771202090,7120,7120,7120,7120,0
20241115,203300,4771202090,7120,7120,7120,7120,0
20241115,203200,4771202090,7120,7120,7120,7120,10525
20241115,203100,4771202090,7120,7120,7120,7120,0
20241115,203000,4771202090,7120,7120,7120,7120,0
20241115,202900,4771202090,7120,7120,7120,7120,0
20241115,202800,4771202090,7120,7120,7120,7120,0
20241115,202700,4771202090,7120,7120,7120,7120,0
20241115,202600,4771202090,7120,7120,7120,7120,0
20241115,202500,4771202090,7120,7120,7120,7120,0
20241115,202400,4771202090,7120,7120,7120,7120,0
20241115,202300,4771202090,7120,7120,7120,7120,0
20241115,202200,4771202090,7120,7120,7120,7120,0
20241115,202100,4771202090,7120,7120,7120,7120,0
20241115,202000,4771202090,7120,7120,7120,7120,0
20241115,201900,4771202090,7120,7120,7120,7120,0
20241115,201800,4771202090,7120,7120,7120,7120,0
20241115,201700,4771202090,7120,7120,7120,7120,0
20241115,201600,4771202090,7120,7120,7120,7120,0
20241115,201500,4771202090,7120,7120,7120,7120,0
20241115,201400,4771202090,7120,7120,7120,7120,0
20241115,201300,4771202090,7120,7120,7120,7120,0
20241115,201200,4771202090,7120,7120,7120,7120,0
20241115,201100,4771202090,7120,7120,7120,7120,0
20241115,201000,4771202090,7120,7120,7120,7120,0
20241115,200900,4771202090,7120,7120,7120,7120,0
20241115,200800,4771202090,7120,7120,7120,7120,0
20241115,200700,4771202090,7120,7120,7120,7120,0
20241115,200600,4771202090,7120,7120,7120,7120,0
20241115,200500,4771202090,7120,7120,7120,7120,0
20241115,200400,4771202090,7120,7120,7120,7120,0
20241115,200300,4771202090,7120,7120,7120,7120,0
20241115,200200,4771202090,7120,7120,7120,7120,10525
20241115,200100,4771202090,7120,7120,7120,7120,0
20241115,200000,4771202090,7120,7120,7120,7120,0
20241115,195900,4771202090,7120,7120,7120,7120,0
20241115,195800,4771202090,7120,7120,7120,7120,0
20241115,195700,4771202090,7120,7120,7120,7120,0
20241115,195600,4771202090,7120,7120,7120,7120,0
20241115,195500,4771202090,7120,7120,7120,7120,0
20241115,195400,4771202090,7120,7120,7120,7120,0
20241115,195300,4771202090,7120,7120,7120,7120,0
20241115,195200,4771202090,7120,7120,7120,7120,0
20241115,195100,4771202090,7120,7120,7120,7120,0
20241115,195000,4771202090,7120,7120,7120,7120,0
20241115,194900,4771202090,7120,7120,7120,7120,0
20241115,194800,4771202090,7120,7120,7120,7120,0
20241115,194700,4771202090,7120,7120,7120,7120,0
20241115,194600,4771202090,7120,7120,7120,7120,0
20241115,194500,4771202090,7120,7120,7120,7120,0
20241115,194400,4771202090,7120,7120,7120,7120,0
20241115,194300,4771202090,7120,7120,7120,7120,0
20241115,194200,4771202090,7120,7120,7120,7120,0
20241115,194100,4771202090,7120,7120,7120,7120,0
20241115,194000,4771202090,7120,7120,7120,7120,0
20241115,193900,4771202090,7120,7120,7120,7120,0
20241115,193800,4771202090,7120,7120,7120,7120,0
20241115,193700,4771202090,7120,7120,7120,7120,0
20241115,193600,4771202090,7120,7120,7120,7120,0
20241115,193500,4771202090,7120,7120,7120,7120,0
20241115,193400,4771202090,7120,7120,7120,7120,0
20241115,193300,4771202090,7120,7120,7120,7120,0
20241115,193200,4771202090,7120,7120,7120,7120,10525
20241115,193100,4771202090,7120,7120,7120,7120,0
20241115,193000,4771202090,7120,7120,7120,7120,0
20241115,192900,4771202090,7120,7120,7120,7120,0
20241115,192800,4771202090,7120,7120,7120,7120,0
20241115,192700,4771202090,7120,7120,7120,7120,0
20241115,192600,4771202090,7120,7120,7120,7120,0
20241115,192500,4771202090,7120,7120,7120,7120,0
20241115,192400,4771202090,7120,7120,7120,7120,0
20241115,192300,4771202090,7120,7120,7120,7120,0
20241115,192200,4771202090,7120,7120,7120,7120,0
20241115,192100,4771202090,7120,7120,7120,7120,0
20241115,192000,4771202090,7120,7120,7120,7120,0
20241115,191900,4771202090,7120,7120,7120,7120,0
20241115,191800,4771202090,7120,7120,7120,7120,0
20241115,191700,4771202090,7120,7120,7120,7120,0
20241115,191600,4771202090,7120,7120,7120,7120,0
20241115,191500,4771202090,7120,7120,7120,7120,0
20241115,191400,4771202090,7120,7120,7120,7120,0
20241115,191300,4771202090,7120,7120,7120,7120,0
20241115,191200,4771202090,7120,7120,7120,7120,0
20241115,191100,4771202090,7120,7120,7120,7120,0
20241115,191000,4771202090,7120,7120,7120,7120,0
20241115,190900,4771202090,7120,7120,7120,7120,0
20241115,190800,4771202090,7120,7120,7120,7120,0
20241115,190700,4771202090,7120,7120,7120,7120,0
20241115,190600,4771202090,7120,7120,7120,7120,0
20241115,190500,4771202090,7120,7120,7120,7120,0
20241115,190400,4771202090,7120,7120,7120,7120,0
20241115,190300,4771202090,7120,7120,7120,7120,0
20241115,190200,4771202090,7120,7120,7120,7120,10525
20241115,190100,4771202090,7120,7120,7120,7120,0
20241115,190000,4771202090,7120,7120,7120,7120,0
20241115,185900,4771202090,7120,7120,7120,7120,0
20241115,185800,4771202090,7120,7120,7120,7120,0
20241115,185700,4771202090,7120,7120,7120,7120,0
20241115,185600,4771202090,7120,7120,7120,7120,0
20241115,185500,4771202090,7120,7120,7120,7120,0
20241115,185400,4771202090,7120,7120,7120,7120,0
20241115,185300,4771202090,7120,7120,7120,7120,0
20241115,185200,4771202090,7120,7120,7120,7120,0
20241115,185100,4771202090,7120,7120,7120,7120,0
20241115,185000,4771202090,7120,7120,7120,7120,0
20241115,184900,4771202090,7120,7120,7120,7120,0
20241115,184800,4771202090,7120,7120,7120,7120,0
20241115,184700,4771202090,7120,7120,7120,7120,0
20241115,184600,4771202090,7120,7120,7120,7120,0
20241115,184500,4771202090,7120,7120,7120,7120,0
20241115,184400,4771202090,7120,7120,7120,7120,0
20241115,184300,4771202090,7120,7120,7120,7120,0
20241115,184200,4771202090,7120,7120,7120,7120,0
20241115,184100,4771202090,7120,7120,7120,7120,0
20241115,184000,4771202090,7120,7120,7120,7120,0
20241115,183900,4771202090,7120,7120,7120,7120,0
20241115,183800,4771202090,7120,7120,7120,7120,0
20241115,183700,4771202090,7120,7120,7120,7120,0
20241115,183600,4771202090,7120,7120,7120,7120,0
20241115,183500,4771202090,7120,7120,7120,7120,0
20241115,183400,4771202090,7120,7120,7120,7120,0
20241115,183300,4771202090,7120,7120,7120,7120,0
20241115,183200,4771202090,7120,7120,7120,7120,10525
20241115,183100,4771202090,7120,7120,7120,7120,0
20241115,183000,4771202090,7120,7120,7120,7120,0
20241115,182900,4771202090,7120,7120,7120,7120,0
20241115,182800,4771202090,7120,7120,7120,7120,0
20241115,182700,4771202090,7120,7120,7120,7120,0
20241115,182600,4771202090,7120,7120,7120,7120,0
20241115,182500,4771202090,7120,7120,7120,7120,0
20241115,182400,4771202090,7120,7120,7120,7120,0
20241115,182300,4771202090,7120,7120,7120,7120,0
20241115,182200,4771202090,7120,7120,7120,7120,0
20241115,182100,4771202090,7120,7120,7120,7120,0
20241115,182000,4771202090,7120,7120,7120,7120,0
20241115,181900,4771202090,7120,7120,7120,7120,0
20241115,181800,4771202090,7120,7120,7120,7120,0
20241115,181700,4771202090,7120,7120,7120,7120,0
20241115,181600,4771202090,7120,7120,7120,7120,0
20241115,181500,4771202090,7120,7120,7120,7120,0
20241115,181400,4771202090,7120,7120,7120,7120,0
20241115,181300,4771202090,7120,7120,7120,7120,0
20241115,181200,4771202090,7120,7120,7120,7120,0
20241115,181100,4771202090,7120,7120,7120,7120,0
20241115,181000,4771202090,7120,7120,7120,7120,0
20241115,180900,4771202090,7120,7120,7120,7120,0
20241115,180800,4771202090,7120,7120,7120,7120,0
20241115,180700,4771202090,7120,7120,7120,7120,0
20241115,180600,4771202090,7120,7120,7120,7120,0
20241115,180500,4771202090,7120,7120,7120,7120,0
20241115,180400,4771202090,7120,7120,7120,7120,0
20241115,180300,4771202090,7120,7120,7120,7120,0
20241115,180200,4771202090,7120,7120,7120,7120,10525
20241115,180100,4771202090,7120,7120,7120,7120,0
20241115,180000,4771202090,7120,7120,7120,7120,0
20241115,175900,4771202090,7120,7120,7120,7120,0
20241115,175800,4771202090,7120,7120,7120,7120,0
20241115,175700,4771202090,7120,7120,7120,7120,0
20241115,175600,4771202090,7120,7120,7120,7120,0
20241115,175500,4771202090,7120,7120,7120,7120,0
20241115,175400,4771202090,7120,7120,7120,7120,0
20241115,175300,4771202090,7120,7120,7120,7120,0
20241115,175200,4771202090,7120,7120,7120,7120,0
20241115,175100,4771202090,7120,7120,7120,7120,0
20241115,175000,4771202090,7120,7120,7120,7120,0
20241115,174900,4771202090,7120,7120,7120,7120,0
20241115,174800,4771202090,7120,7120,7120,7120,0
20241115,174700,4771202090,7120,7120,7120,7120,0
20241115,174600,4771202090,7120,7120,7120,7120,0
20241115,174500,4771202090,7120,7120,7120,7120,0
20241115,174400,4771202090,7120,7120,7120,7120,0
20241115,174300,4771202090,7120,7120,7120,7120,0
20241115,174200,4771202090,7120,7120,7120,7120,0
20241115,174100,4771202090,7120,7120,7120,7120,0
20241115,174000,4771202090,7120,7120,7120,7120,0
20241115,173900,4771202090,7120,7120,7120,7120,0
20241115,173800,4771202090,7120,7120,7120,7120,0
20241115,173700,4771202090,7120,7120,7120,7120,0
20241115,173600,4771202090,7120,7120,7120,7120,0
20241115,173500,4771202090,7120,7120,7120,7120,0
20241115,173400,4771202090,7120,7120,7120,7120,0
20241115,173300,4771202090,7120,7120,7120,7120,0
20241115,173200,4771202090,7120,7120,7120,7120,10525
20241115,173100,4771202090,7120,7120,7120,7120,0
20241115,173000,4771202090,7120,7120,7120,7120,0
20241115,172900,4771202090,7120,7120,7120,7120,0
20241115,172800,4771202090,7120,7120,7120,7120,0
20241115,172700,4771202090,7120,7120,7120,7120,0
20241115,172600,4771202090,7120,7120,7120,7120,0
20241115,172500,4771202090,7120,7120,7120,7120,0
20241115,172400,4771202090,7120,7120,7120,7120,0
20241115,172300,4771202090,7120,7120,7120,7120,0
20241115,172200,4771202090,7120,7120,7120,7120,0
20241115,172100,4771202090,7120,7120,7120,7120,0
20241115,172000,4771202090,7120,7120,7120,7120,0
20241115,171900,4771202090,7120,7120,7120,7120,0
20241115,171800,4771202090,7120,7120,7120,7120,0
20241115,171700,4771202090,7120,7120,7120,7120,0
20241115,171600,4771202090,7120,7120,7120,7120,0
20241115,171500,4771202090,7120,7120,7120,7120,0
20241115,171400,4771202090,7120,7120,7120,7120,0
20241115,171300,4771202090,7120,7120,7120,7120,0
20241115,171200,4771202090,7120,7120,7120,7120,0
20241115,171100,4771202090,7120,7120,7120,7120,0
20241115,171000,4771202090,7120,7120,7120,7120,0
20241115,170900,4771202090,7120,7120,7120,7120,0
20241115,170800,4771202090,7120,7120,7120,7120,0
20241115,170700,4771202090,7120,7120,7120,7120,0
20241115,170600,4771202090,7120,7120,7120,7120,0
20241115,170500,4771202090,7120,7120,7120,7120,0
20241115,170400,4771202090,7120,7120,7120,7120,0
20241115,170300,4771202090,7120,7120,7120,7120,0
20241115,170200,4771202090,7120,7120,7120,7120,10525
20241115,170100,4771202090,7120,7120,7120,7120,0
20241115,170000,4771202090,7120,7120,7120,7120,0
20241115,165900,4771202090,7120,7120,7120,7120,0
20241115,165800,4771202090,7120,7120,7120,7120,0
20241115,165700,4771202090,7120,7120,7120,7120,0
20241115,165600,4771202090,7120,7120,7120,7120,0
20241115,165500,4771202090,7120,7120,7120,7120,0
20241115,165400,4771202090,7120,7120,7120,7120,0
20241115,165300,4771202090,7120,7120,7120,7120,0
20241115,165200,4771202090,7120,7120,7120,7120,0
20241115,165100,4771202090,7120,7120,7120,7120,0
20241115,165000,4771202090,7120,7120,7120,7120,0
20241115,164900,4771202090,7120,7120,7120,7120,0
20241115,164800,4771202090,7120,7120,7120,7120,0
20241115,164700,4771202090,7120,7120,7120,7120,0
20241115,164600,4771202090,7120,7120,7120,7120,0
20241115,164500,4771202090,7120,7120,7120,7120,0
20241115,164400,4771202090,7120,7120,7120,7120,0
20241115,164300,4771202090,7120,7120,7120,7120,0
20241115,164200,4771202090,7120,7120,7120,7120,0
20241115,164100,4771202090,7120,7120,7120,7120,0
20241115,164000,4771202090,7120,7120,7120,7120,0
20241115,163900,4771202090,7120,7120,7120,7120,0
20241115,163800,4771202090,7120,7120,7120,7120,0
20241115,163700,4771202090,7120,7120,7120,7120,0
20241115,163600,4771202090,7120,7120,7120,7120,0
20241115,163500,4771202090,7120,7120,7120,7120,0
20241115,163400,4771202090,7120,7120,7120,7120,0
20241115,163300,4771202090,7120,7120,7120,7120,0
20241115,163200,4771202090,7120,7120,7120,7120,10525
20241115,163100,4771202090,7120,7120,7120,7120,0
20241115,163000,4771202090,7120,7120,7120,7120,0
20241115,162900,4771202090,7120,7120,7120,7120,0
20241115,162800,4771202090,7120,7120,7120,7120,0
20241115,162700,4771202090,7120,7120,7120,7120,0
20241115,162600,4771202090,7120,7120,7120,7120,0
20241115,162500,4771202090,7120,7120,7120,7120,0
20241115,162400,4771202090,7120,7120,7120,7120,0
20241115,162300,4771202090,7120,7120,7120,7120,0
20241115,162200,4771202090,7120,7120,7120,7120,0
20241115,162100,4771202090,7120,7120,7120,7120,0
20241115,162000,4771202090,7120,7120,7120,7120,0
20241115,161900,4771202090,7120,7120,7120,7120,0
20241115,161800,4771202090,7120,7120,7120,7120,0
20241115,161700,4771202090,7120,7120,7120,7120,0
20241115,161600,4771202090,7120,7120,7120,7120,0
20241115,161500,4771202090,7120,7120,7120,7120,0
20241115,161400,4771202090,7120,7120,7120,7120,0
20241115,161300,4771202090,7120,7120,7120,7120,0
20241115,161200,4771202090,7120,7120,7120,7120,0
20241115,161100,4771202090,7120,7120,7120,7120,0
20241115,161000,4771202090,7120,7120,7120,7120,0
20241115,160900,4771202090,7120,7120,7120,7120,0
20241115,160800,4771202090,7120,7120,7120,7120,0
20241115,160700,4771202090,7120,7120,7120,7120,0
20241115,160600,4771202090,7120,7120,7120,7120,0
20241115,160500,4771202090,7120,7120,7120,7120,0
20241115,160400,4771202090,7120,7120,7120,7120,0
20241115,160300,4771202090,7120,7120,7120,7120,0
20241115,160200,4771202090,7120,7120,7120,7120,10525
20241115,160100,4771202090,7120,7120,7120,7120,0
20241115,160000,4771202090,7120,7120,7120,7120,0
20241115,155900,4771202090,7120,7120,7120,7120,0
20241115,155800,4771202090,7120,7120,7120,7120,0
20241115,155700,4771202090,7120,7120,7120,7120,0
20241115,155600,4771202090,7120,7120,7120,7120,0
20241115,155500,4771202090,7120,7120,7120,7120,0
20241115,155400,4771202090,7120,7120,7120,7120,0
20241115,155300,4771202090,7120,7120,7120,7120,0
20241115,155200,4771202090,7120,7120,7120,7120,0
20241115,155100,4771202090,7120,7120,7120,7120,0
20241115,155000,4771202090,7120,7120,7120,7120,0
20241115,154900,4771202090,7120,7120,7120,7120,0
20241115,154800,4771202090,7120,7120,7120,7120,0
20241115,154700,4771202090,7120,7120,7120,7120,0
20241115,154600,4771202090,7120,7120,7120,7120,0
20241115,154500,4771202090,7120,7120,7120,7120,0
20241115,154400,4771202090,7120,7120,7120,7120,0
20241115,154300,4771202090,7120,7120,7120,7120,0
20241115,154200,4771202090,7120,7120,7120,7120,0
20241115,154100,4771202090,7120,7120,7120,7120,0
20241115,154000,4771202090,7120,7120,7120,7120,0
20241115,153900,4771202090,7120,7120,7120,7120,0
20241115,153800,4771202090,7120,7120,7120,7120,0
20241115,153700,4771202090,7120,7120,7120,7120,0
20241115,153600,4771202090,7120,7120,7120,7120,0
20241115,153500,4771202090,7120,7120,7120,7120,0
20241115,153400,4771202090,7120,7120,7120,7120,0
20241115,153300,4771202090,7120,7120,7120,7120,0
20241115,153200,4771202090,7120,7120,7120,7120,10525
20241115,153100,4771202090,7120,7120,7120,7120,0
20241115,153000,4771202090,7120,7120,7120,7120,10525
20241115,152900,4696264090,7180,7180,7180,7180,0
20241115,152800,4696264090,7180,7180,7180,7180,0
20241115,152700,4696264090,7180,7180,7180,7180,0
20241115,152600,4696264090,7180,7180,7180,7180,0
20241115,152500,4696264090,7180,7180,7180,7180,0
20241115,152400,4696264090,7180,7180,7180,7180,0
20241115,152300,4696264090,7180,7180,7180,7180,0
20241115,152200,4696264090,7180,7180,7180,7180,0
20241115,152100,4696264090,7180,7180,7180,7180,0
20241115,152000,4696264090,7180,7180,7180,7180,0
20241115,151900,4696264090,7180,7160,7180,7120,3173
20241115,151800,4673605130,7160,7140,7160,7120,2411
20241115,151700,4656404700,7140,7150,7180,7140,253
20241115,151600,4654596810,7150,7140,7180,7140,740
20241115,151500,4649291280,7180,7150,7180,7130,901
20241115,151400,4642850360,7150,7150,7150,7150,2118
20241115,151300,4627706660,7150,7180,7190,7140,660
20241115,151200,4622981900,7150,7160,7180,7150,1306
20241115,151100,4613636990,7180,7170,7190,7140,1462
20241115,151000,4603185490,7160,7170,7190,7160,1072
20241115,150900,4595494900,7130,7130,7170,7120,2124
20241115,150800,4580339460,7130,7170,7190,7130,536
20241115,150700,4576512120,7150,7140,7190,7130,1109
20241115,150600,4568561210,7170,7200,7200,7120,1256
20241115,150500,4559596780,7210,7140,7210,7140,978
20241115,150400,4552595020,7140,7190,7220,7140,1313
20241115,150300,4543193960,7180,7180,7230,7180,1016
20241115,150200,4535898180,7230,7200,7230,7190,2948
20241115,150100,4514690740,7210,7200,7210,7200,822
20241115,150000,4508764590,7210,7210,7210,7200,311
20241115,145900,4506522300,7200,7200,7220,7190,246
20241115,145800,4504751190,7210,7220,7220,7200,327
20241115,145700,4502394150,7220,7190,7240,7190,262
20241115,145600,4500504020,7190,7240,7240,7190,2484
20241115,145500,4482610010,7250,7250,7250,7240,216
20241115,145400,4481044530,7250,7250,7250,7240,678
20241115,145300,4476132800,7250,7240,7250,7240,662
20241115,145200,4471336300,7250,7250,7250,7240,763
20241115,145100,4465808510,7220,7210,7250,7210,1205
20241115,145000,4457082760,7210,7210,7220,7200,359
20241115,144900,4454492420,7220,7200,7220,7190,2322
20241115,144800,4437773980,7190,7190,7190,7190,444
20241115,144700,4434581620,7190,7200,7200,7190,613
20241115,144600,4430172110,7200,7190,7200,7180,225
20241115,144500,4428554110,7200,7190,7200,7180,450
20241115,144400,4425317620,7200,7210,7220,7200,336
20241115,144300,4422897950,7230,7220,7230,7210,753
20241115,144200,4417467370,7210,7210,7210,7210,46
20241115,144100,4417135710,7230,7240,7240,7210,59
20241115,144000,4416710270,7220,7220,7240,7210,116
20241115,143900,4415872750,7250,7220,7250,7210,620
20241115,143800,4411385700,7210,7210,7230,7210,27
20241115,143700,4411191000,7200,7220,7220,7200,1145
20241115,143600,4402925040,7210,7190,7210,7190,584
20241115,143500,4398719500,7200,7200,7200,7180,555
20241115,143400,4394724050,7200,7210,7220,7200,343
20241115,143300,4392253930,7210,7220,7220,7210,119
20241115,143200,4391395240,7210,7220,7220,7210,304
20241115,143100,4389203390,7220,7210,7220,7210,250
20241115,143000,4387400880,7210,7210,7220,7210,86
20241115,142900,4386780810,7210,7200,7220,7200,1052
20241115,142800,4379203400,7210,7200,7210,7200,233
20241115,142700,4377524590,7200,7210,7210,7200,234
20241115,142600,4375837920,7200,7210,7210,7190,135
20241115,142500,4374866130,7210,7210,7210,7210,128
20241115,142400,4373943250,7190,7180,7210,7180,359
20241115,142300,4371365130,7180,7180,7220,7180,730
20241115,142200,4366123690,7220,7200,7220,7180,694
20241115,142100,4361139530,7220,7190,7220,7190,958
20241115,142000,4354233310,7170,7210,7210,7170,52
20241115,141900,4353860430,7210,7190,7210,7170,437
20241115,141800,4350719540,7200,7220,7220,7200,182
20241115,141700,4349407220,7220,7190,7220,7190,1201
20241115,141600,4340753940,7190,7150,7190,7150,144
20241115,141500,4339724300,7200,7200,7200,7200,88
20241115,141400,4339090700,7150,7180,7210,7150,787
20241115,141300,4333460040,7210,7210,7210,7210,11
20241115,141200,4333380730,7170,7170,7190,7170,360
20241115,141100,4330795330,7150,7190,7210,7150,333
20241115,141000,4328404650,7190,7150,7190,7150,273
20241115,140900,4326452660,7150,7190,7190,7150,86
20241115,140800,4325837260,7180,7160,7180,7140,57
20241115,140700,4325430120,7140,7160,7190,7140,248
20241115,140600,4323658550,7170,7140,7200,7140,249
20241115,140500,4321873650,7200,7140,7200,7140,548
20241115,140400,4317933420,7190,7190,7190,7140,2129
20241115,140300,4302729140,7140,7190,7190,7140,1053
20241115,140200,4295199730,7150,7180,7190,7150,965
20241115,140100,4288278990,7190,7190,7190,7170,344
20241115,140000,4285809590,7160,7170,7170,7160,182
20241115,135900,4284506270,7190,7170,7190,7170,171
20241115,135800,4283278200,7170,7170,7170,7170,331
20241115,135700,4280904930,7160,7170,7170,7160,106
20241115,135600,4280145890,7170,7170,7170,7160,748
20241115,135500,4274790190,7160,7170,7190,7160,675
20241115,135400,4269948030,7170,7170,7190,7170,90
20241115,135300,4269302710,7190,7170,7190,7170,129
20241115,135200,4268377650,7160,7170,7170,7160,112
20241115,135100,4267575530,7170,7170,7170,7160,625
20241115,135000,4263100390,7180,7160,7180,7160,42
20241115,134900,4262799640,7190,7160,7190,7160,47
20241115,134800,4262463090,7160,7160,7200,7160,137
20241115,134700,4261480220,7160,7170,7170,7160,153
20241115,134600,4260384720,7170,7170,7170,7170,853
20241115,134500,4254268710,7180,7200,7200,7180,423
20241115,134400,4251228750,7200,7180,7200,7170,312
20241115,134300,4248990010,7170,7140,7170,7140,520
20241115,134200,4245264010,7140,7150,7150,7140,559
20241115,134100,4241272400,7190,7140,7190,7140,58
20241115,134000,4240857270,7180,7130,7180,7130,320
20241115,133900,4238565960,7120,7180,7180,7120,1434
20241115,133800,4228338510,7180,7180,7190,7130,214
20241115,133700,4226805390,7140,7150,7160,7140,248
20241115,133600,4225032590,7190,7170,7200,7160,274
20241115,133500,4223061120,7170,7220,7220,7130,3411
20241115,133400,4198601950,7220,7220,7220,7220,13
20241115,133300,4198508090,7220,7180,7220,7180,206
20241115,133200,4197025970,7170,7180,7180,7170,295
20241115,133100,4194909810,7170,7170,7180,7170,329
20241115,133000,4192550870,7140,7170,7170,7140,77
20241115,132900,4192000910,7180,7150,7180,7140,1120
20241115,132800,4183977800,7150,7130,7150,7130,290
20241115,132700,4181909100,7120,7140,7140,7110,977
20241115,132600,4174957310,7110,7160,7160,7110,3848
20241115,132500,4147526010,7160,7150,7160,7150,24
20241115,132400,4147354180,7150,7160,7160,7150,191
20241115,132300,4145988330,7150,7150,7150,7140,235
20241115,132200,4144310080,7150,7160,7160,7140,351
20241115,132100,4141798420,7130,7150,7150,7130,94
20241115,132000,4141128160,7170,7170,7170,7170,1
20241115,131900,4141120990,7120,7170,7170,7120,1060
20241115,131800,4133569900,7140,7140,7140,7140,1801
20241115,131700,4120710760,7140,7150,7180,7140,2111
20241115,131600,4105617810,7160,7190,7190,7160,966
20241115,131500,4098699070,7190,7200,7200,7190,389
20241115,131400,4095899110,7200,7250,7250,7200,4833
20241115,131300,4061023580,7250,7240,7250,7240,689
20241115,131200,4056028430,7240,7240,7240,7240,365
20241115,131100,4053385830,7250,7250,7260,7250,435
20241115,131000,4050231920,7250,7260,7260,7250,893
20241115,130900,4043757410,7260,7280,7280,7260,1348
20241115,130800,4033962890,7290,7280,7290,7280,61
20241115,130700,4033518350,7280,7280,7290,7280,487
20241115,130600,4029970370,7290,7270,7290,7270,97
20241115,130500,4029264980,7260,7290,7290,7260,1915
20241115,130400,4015337020,7300,7290,7300,7290,113
20241115,130300,4014513220,7290,7290,7300,7290,1479
20241115,130200,4003718140,7290,7330,7330,7290,733
20241115,130100,3998364200,7310,7320,7330,7310,909
20241115,130000,3991706480,7320,7300,7320,7300,201
20241115,125900,3990237630,7300,7300,7300,7300,28
20241115,125800,3990033230,7300,7290,7300,7290,95
20241115,125700,3989339930,7280,7270,7280,7270,592
20241115,125600,3985033150,7270,7290,7290,7270,18
20241115,125500,3984902210,7290,7300,7300,7260,483
20241115,125400,3981388550,7300,7290,7300,7290,428
20241115,125300,3978267510,7290,7310,7320,7290,217
20241115,125200,3976680440,7310,7330,7330,7310,794
20241115,125100,3970870170,7330,7330,7340,7320,1647
20241115,125000,3958810300,7320,7270,7320,7270,613
20241115,124900,3954326370,7310,7310,7310,7300,388
20241115,124800,3951490200,7320,7310,7320,7270,1752
20241115,124700,3938690560,7310,7260,7310,7260,563
20241115,124600,3934596980,7260,7260,7260,7240,333
20241115,124500,3932180500,7260,7240,7260,7240,1185
20241115,124400,3923597100,7240,7290,7290,7240,1362
20241115,124300,3913697290,7300,7300,7320,7300,292
20241115,124200,3911562660,7320,7300,7330,7300,2129
20241115,124100,3896003330,7300,7280,7300,7280,584
20241115,124000,3891747650,7280,7260,7280,7260,492
20241115,123900,3888168050,7260,7250,7260,7250,1230
20241115,123800,3879246210,7250,7250,7250,7230,204
20241115,123700,3877767310,7250,7170,7260,7160,930
20241115,123600,3871071110,7170,7200,7210,7160,969
20241115,123500,3864119440,7200,7170,7200,7160,514
20241115,123400,3860435060,7170,7180,7190,7160,969
20241115,123300,3853489400,7190,7190,7200,7180,810
20241115,123200,3847669770,7210,7210,7210,7190,5
20241115,123100,3847633740,7210,7200,7210,7190,900
20241115,123000,3841158710,7200,7200,7200,7200,280
20241115,122900,3839142710,7200,7210,7210,7200,3836
20241115,122800,3811523130,7210,7210,7220,7210,312
20241115,122700,3809273420,7210,7220,7220,7210,266
20241115,122600,3807355340,7260,7230,7260,7210,879
20241115,122500,3801007440,7220,7260,7260,7220,205
20241115,122400,3799525270,7260,7230,7260,7230,145
20241115,122300,3798473930,7260,7250,7260,7240,308
20241115,122200,3796243580,7260,7270,7270,7220,1868
20241115,122100,3782747550,7270,7250,7270,7250,694
20241115,122000,3777709630,7250,7250,7250,7230,334
20241115,121900,3775292990,7260,7250,7260,7250,304
20241115,121800,3773088940,7220,7240,7250,7220,415
20241115,121700,3770083460,7250,7240,7250,7220,973
20241115,121600,3763043880,7240,7250,7250,7210,837
20241115,121500,3756997010,7240,7210,7240,7210,1103
20241115,121400,3749029940,7220,7240,7240,7220,365
20241115,121300,3746394050,7230,7250,7270,7230,1167
20241115,121200,3737928000,7250,7270,7270,7250,216
20241115,121100,3736361850,7270,7230,7270,7230,1119
20241115,121000,3728239690,7240,7220,7240,7220,147
20241115,120900,3727176930,7220,7210,7220,7210,611
20241115,120800,3722770560,7200,7190,7210,7160,1785
20241115,120700,3709930630,7190,7190,7210,7190,372
20241115,120600,3707253250,7200,7200,7200,7140,982
20241115,120500,3700228970,7200,7140,7200,7140,112
20241115,120400,3699428210,7140,7130,7170,7120,504
20241115,120300,3695830290,7130,7150,7150,7130,1307
20241115,120200,3686497320,7140,7180,7180,7140,517
20241115,120100,3682802820,7200,7150,7200,7140,706
20241115,120000,3677744100,7150,7170,7180,7120,4246
20241115,115900,3647394130,7180,7200,7210,7180,1705
20241115,115800,3635121980,7190,7270,7290,7190,7783
20241115,115700,3578767890,7280,7270,7280,7260,1185
20241115,115600,3570157850,7270,7300,7300,7270,2998
20241115,115500,3548342990,7300,7270,7300,7260,980
20241115,115400,3541218460,7260,7300,7300,7260,3640
20241115,115300,3514761060,7300,7270,7300,7270,9846
20241115,115200,3443072040,7270,7290,7300,7270,2482
20241115,115100,3425004740,7280,7320,7320,7280,1885
20241115,115000,3411240600,7330,7330,7340,7320,1462
20241115,114900,3400529840,7340,7350,7360,7320,2613
20241115,114800,3381348400,7340,7330,7340,7320,582
20241115,114700,3377078030,7310,7270,7330,7270,878
20241115,114600,3370657290,7280,7270,7330,7270,2505
20241115,114500,3352366050,7270,7360,7360,7270,5331
20241115,114400,3313426950,7370,7320,7370,7320,1316
20241115,114300,3303771300,7320,7370,7420,7320,7730
20241115,114200,3246825040,7370,7350,7380,7320,5355
20241115,114100,3207439690,7320,7310,7370,7310,1952
20241115,114000,3193122850,7310,7350,7360,7290,9781
20241115,113900,3121642240,7320,7300,7320,7290,6436
20241115,113800,3074629090,7300,7420,7420,7300,16992
20241115,113700,2949585920,7430,7290,7440,7240,38364
20241115,113600,2668854950,7290,7210,7390,7210,29874
20241115,113500,2451137010,7180,7100,7210,7100,8480
20241115,113400,2390510570,7090,7060,7100,7060,2024
20241115,113300,2376207890,7060,7060,7060,7050,1030
20241115,113200,2368936200,7060,7030,7060,7030,823
20241115,113100,2363128870,7030,7050,7060,7030,1790
20241115,113000,2350527450,7050,7050,7080,7030,1304
20241115,112900,2341324280,7030,7050,7060,7020,2132
20241115,112800,2326321580,7050,7030,7050,7030,846
20241115,112700,2320371920,7030,7030,7050,7030,104
20241115,112600,2319640480,7060,7070,7070,7020,185
20241115,112500,2318339990,7030,7050,7070,7030,4316
20241115,112400,2287963050,7060,7070,7070,7040,336
20241115,112300,2285588750,7070,7040,7070,7030,228
20241115,112200,2283983840,7070,7060,7070,7050,171
20241115,112100,2282778090,7070,7070,7070,7040,360
20241115,112000,2280238780,7090,7060,7090,7060,214
20241115,111900,2278723010,7090,7040,7090,7030,644
20241115,111800,2274188100,7030,7090,7090,7020,1675
20241115,111700,2262378170,7090,7040,7090,7030,699
20241115,111600,2257442530,7090,7000,7100,6980,1976
20241115,111500,2243602360,7000,7040,7060,7000,5047
20241115,111400,2208172510,7060,7000,7140,7000,6403
20241115,111300,2162852940,7020,7150,7150,6980,9830
20241115,111200,2093470150,7160,7110,7210,7100,16320
20241115,111100,1976847640,7140,7190,7260,7070,35852
20241115,111000,1719464730,7200,6920,7250,6920,36513
20241115,110900,1460930190,6920,6840,6920,6840,2975
20241115,110800,1440455350,6830,6840,6840,6830,195
20241115,110700,1439121640,6840,6840,6840,6840,277
20241115,110600,1437226960,6840,6850,6850,6840,395
20241115,110500,1434523930,6850,6870,6880,6850,500
20241115,110400,1431090740,6870,6860,6870,6800,2519
20241115,110300,1413911150,6840,6850,6870,6840,539
20241115,110200,1410219310,6840,6880,6890,6830,2705
20241115,110100,1391694670,6890,6870,6890,6860,2070
20241115,110000,1377467670,6880,6830,6880,6830,627
20241115,105900,1373178650,6830,6850,6870,6820,2487
20241115,105800,1356172160,6870,6850,6870,6850,950
20241115,105700,1349647020,6850,6820,6850,6820,2312
20241115,105600,1333847810,6820,6780,6820,6780,4072
20241115,105500,1306206680,6780,6800,6800,6780,134
20241115,105400,1305296100,6800,6810,6810,6800,1386
20241115,105300,1295858380,6810,6760,6810,6760,1235
20241115,105200,1287479540,6760,6750,6770,6750,1629
20241115,105100,1276469600,6740,6730,6740,6730,512
20241115,105000,1273019910,6730,6730,6740,6730,661
20241115,104900,1268570340,6730,6710,6730,6710,257
20241115,104800,1266843130,6710,6710,6710,6710,0
20241115,104700,1266843130,6710,6680,6710,6680,54
20241115,104600,1266482290,6680,6690,6690,6680,249
20241115,104500,1264817000,6720,6680,6720,6680,148
20241115,104400,1263827570,6730,6710,6730,6660,1541
20241115,104300,1253532960,6710,6700,6710,6680,1473
20241115,104200,1243689400,6710,6710,6710,6710,266
20241115,104100,1241904540,6710,6710,6710,6710,126
20241115,104000,1241059080,6690,6700,6700,6690,357
20241115,103900,1238667530,6700,6720,6720,6700,1797
20241115,103800,1226612910,6720,6710,6720,6710,772
20241115,103700,1221427470,6710,6710,6730,6710,1030
20241115,103600,1214515040,6710,6710,6710,6710,14
20241115,103500,1214421100,6710,6750,6750,6710,485
20241115,103400,1211166710,6750,6750,6760,6720,419
20241115,103300,1208338630,6750,6730,6750,6700,1011
20241115,103200,1201547890,6700,6730,6730,6700,247
20241115,103100,1199890150,6730,6700,6730,6700,343
20241115,103000,1197590070,6730,6700,6730,6670,270
20241115,102900,1195780860,6700,6710,6740,6660,1541
20241115,102800,1185466510,6710,6710,6710,6690,231
20241115,102700,1183916540,6700,6670,6700,6670,723
20241115,102600,1179090990,6670,6680,6680,6670,1359
20241115,102500,1170023570,6680,6670,6680,6660,637
20241115,102400,1165774330,6660,6670,6670,6660,915
20241115,102300,1159676380,6670,6630,6680,6630,1926
20241115,102200,1146890230,6610,6610,6610,6600,590
20241115,102100,1142991640,6600,6580,6600,6580,1751
20241115,102000,1131446860,6580,6560,6580,6560,2152
20241115,101900,1117290600,6560,6550,6560,6540,1949
20241115,101800,1104516550,6540,6560,6560,6540,13
20241115,101700,1104431490,6570,6570,6570,6530,481
20241115,101600,1101279890,6570,6530,6570,6530,811
20241115,101500,1095975310,6530,6520,6570,6520,337
20241115,101400,1093777580,6520,6540,6560,6520,1212
20241115,101300,1085860930,6540,6570,6570,6540,1092
20241115,101200,1078695730,6520,6570,6580,6520,2132
20241115,101100,1064739470,6560,6610,6610,6560,3735
20241115,101000,1040151440,6610,6620,6620,6610,1073
20241115,100900,1033057810,6610,6610,6610,6610,75
20241115,100800,1032562060,6650,6630,6650,6600,7711
20241115,100700,981614920,6630,6620,6630,6620,777
20241115,100600,976463810,6630,6640,6640,6630,308
20241115,100500,974421440,6640,6650,6660,6640,182
20241115,100400,973211330,6640,6650,6650,6640,388
20241115,100300,970631880,6650,6630,6660,6620,771
20241115,100200,965517100,6610,6620,6630,6610,1104
20241115,100100,958207460,6630,6650,6650,6620,1272
20241115,100000,949771770,6640,6640,6650,6640,497
20241115,095900,946468560,6670,6640,6670,6640,539
20241115,095800,942881200,6670,6640,6670,6630,671
20241115,095700,938428410,6640,6680,6680,6640,7175
20241115,095600,890676290,6680,6680,6680,6660,349
20241115,095500,888348410,6670,6670,6700,6670,986
20241115,095400,881768680,6680,6680,6680,6680,137
20241115,095300,880853520,6700,6710,6710,6670,68
20241115,095200,880398740,6710,6710,6710,6670,1103
20241115,095100,873031610,6670,6710,6720,6670,2024
20241115,095000,859503100,6720,6710,6720,6710,246
20241115,094900,857851680,6700,6710,6710,6700,48
20241115,094800,857529700,6710,6710,6710,6710,254
20241115,094700,855825360,6700,6710,6710,6700,607
20241115,094600,851757870,6720,6690,6720,6690,1751
20241115,094500,840027390,6670,6690,6690,6670,780
20241115,094400,834816190,6690,6660,6690,6660,339
20241115,094300,832558300,6660,6650,6660,6640,5149
20241115,094200,798314280,6660,6680,6690,6650,5294
20241115,094100,763043100,6680,6680,6680,6670,269
20241115,094000,761248400,6660,6690,6690,6660,4043
20241115,093900,734300670,6680,6670,6690,6670,1350
20241115,093800,725281420,6710,6700,6710,6680,1416
20241115,093700,715788820,6700,6700,6700,6700,405
20241115,093600,713075320,6700,6660,6700,6660,1372
20241115,093500,703886370,6660,6700,6700,6660,3901
20241115,093400,677847060,6670,6660,6700,6660,1779
20241115,093300,665987250,6660,6690,6700,6660,7021
20241115,093200,619111500,6700,6700,6710,6690,1651
20241115,093100,608053070,6710,6740,6740,6710,2257
20241115,093000,592885840,6740,6740,6750,6740,599
20241115,092900,588848130,6750,6750,6770,6750,1160
20241115,092800,581017030,6760,6790,6790,6750,598
20241115,092700,576970660,6790,6780,6800,6770,50
20241115,092600,576631220,6770,6770,6800,6770,280
20241115,092500,574735570,6780,6780,6800,6770,920
20241115,092400,568497490,6780,6800,6800,6780,1252
20241115,092300,559989040,6800,6810,6810,6790,694
20241115,092200,555269120,6810,6810,6810,6800,1057
20241115,092100,548076140,6810,6810,6840,6800,2239
20241115,092000,532820940,6800,6750,6810,6750,746
20241115,091900,527747980,6800,6750,6800,6740,920
20241115,091800,521523750,6750,6800,6810,6750,2260
20241115,091700,506208050,6800,6800,6820,6770,1221
20241115,091600,497907810,6790,6770,6790,6730,3172
20241115,091500,476414960,6730,6750,6770,6720,1879
20241115,091400,463735070,6720,6700,6740,6690,5691
20241115,091300,425534520,6700,6690,6700,6680,719
20241115,091200,420723220,6680,6690,6690,6680,2201
20241115,091100,406008020,6690,6710,6710,6690,1848
20241115,091000,393618140,6710,6700,6710,6700,2275
20241115,090900,378354210,6700,6690,6710,6690,2209
20241115,090800,363564930,6700,6690,6710,6690,2397
20241115,090700,347506620,6680,6700,6730,6670,4656
20241115,090600,316376470,6700,6720,6740,6700,1869
20241115,090500,303849150,6710,6730,6780,6700,8116
20241115,090400,249224640,6720,6800,6800,6710,8890
20241115,090300,189230520,6820,6820,6820,6780,2810
20241115,090200,170127510,6800,6860,6860,6800,3475
20241115,090100,146471160,6860,6830,6890,6810,3470
20241115,090000,122747350,6820,6800,6900,6780,17771