stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,214300,10306211290,8450,8450,8450,8450,15625
20241106,214200,10306211290,8450,8450,8450,8450,0
20241106,214100,10306211290,8450,8450,8450,8450,0
20241106,214000,10306211290,8450,8450,8450,8450,0
20241106,213900,10306211290,8450,8450,8450,8450,0
20241106,213800,10306211290,8450,8450,8450,8450,0
20241106,213700,10306211290,8450,8450,8450,8450,0
20241106,213600,10306211290,8450,8450,8450,8450,0
20241106,213500,10306211290,8450,8450,8450,8450,0
20241106,213400,10306211290,8450,8450,8450,8450,0
20241106,213300,10306211290,8450,8450,8450,8450,0
20241106,213200,10306211290,8450,8450,8450,8450,0
20241106,213100,10306211290,8450,8450,8450,8450,0
20241106,213000,10306211290,8450,8450,8450,8450,0
20241106,212900,10306211290,8450,8450,8450,8450,0
20241106,212800,10306211290,8450,8450,8450,8450,0
20241106,212700,10306211290,8450,8450,8450,8450,0
20241106,212600,10306211290,8450,8450,8450,8450,0
20241106,212500,10306211290,8450,8450,8450,8450,0
20241106,212400,10306211290,8450,8450,8450,8450,0
20241106,212300,10306211290,8450,8450,8450,8450,0
20241106,212200,10306211290,8450,8450,8450,8450,0
20241106,212100,10306211290,8450,8450,8450,8450,0
20241106,212000,10306211290,8450,8450,8450,8450,0
20241106,211900,10306211290,8450,8450,8450,8450,0
20241106,211800,10306211290,8450,8450,8450,8450,0
20241106,211700,10306211290,8450,8450,8450,8450,0
20241106,211600,10306211290,8450,8450,8450,8450,0
20241106,211500,10306211290,8450,8450,8450,8450,0
20241106,211400,10306211290,8450,8450,8450,8450,0
20241106,211300,10306211290,8450,8450,8450,8450,15625
20241106,211200,10306211290,8450,8450,8450,8450,0
20241106,211100,10306211290,8450,8450,8450,8450,0
20241106,211000,10306211290,8450,8450,8450,8450,0
20241106,210900,10306211290,8450,8450,8450,8450,0
20241106,210800,10306211290,8450,8450,8450,8450,0
20241106,210700,10306211290,8450,8450,8450,8450,0
20241106,210600,10306211290,8450,8450,8450,8450,0
20241106,210500,10306211290,8450,8450,8450,8450,0
20241106,210400,10306211290,8450,8450,8450,8450,0
20241106,210300,10306211290,8450,8450,8450,8450,0
20241106,210200,10306211290,8450,8450,8450,8450,0
20241106,210100,10306211290,8450,8450,8450,8450,0
20241106,210000,10306211290,8450,8450,8450,8450,0
20241106,205900,10306211290,8450,8450,8450,8450,0
20241106,205800,10306211290,8450,8450,8450,8450,0
20241106,205700,10306211290,8450,8450,8450,8450,0
20241106,205600,10306211290,8450,8450,8450,8450,0
20241106,205500,10306211290,8450,8450,8450,8450,0
20241106,205400,10306211290,8450,8450,8450,8450,0
20241106,205300,10306211290,8450,8450,8450,8450,0
20241106,205200,10306211290,8450,8450,8450,8450,0
20241106,205100,10306211290,8450,8450,8450,8450,0
20241106,205000,10306211290,8450,8450,8450,8450,0
20241106,204900,10306211290,8450,8450,8450,8450,0
20241106,204800,10306211290,8450,8450,8450,8450,0
20241106,204700,10306211290,8450,8450,8450,8450,0
20241106,204600,10306211290,8450,8450,8450,8450,0
20241106,204500,10306211290,8450,8450,8450,8450,0
20241106,204400,10306211290,8450,8450,8450,8450,0
20241106,204300,10306211290,8450,8450,8450,8450,15625
20241106,204200,10306211290,8450,8450,8450,8450,0
20241106,204100,10306211290,8450,8450,8450,8450,0
20241106,204000,10306211290,8450,8450,8450,8450,0
20241106,203900,10306211290,8450,8450,8450,8450,0
20241106,203800,10306211290,8450,8450,8450,8450,0
20241106,203700,10306211290,8450,8450,8450,8450,0
20241106,203600,10306211290,8450,8450,8450,8450,0
20241106,203500,10306211290,8450,8450,8450,8450,0
20241106,203400,10306211290,8450,8450,8450,8450,0
20241106,203300,10306211290,8450,8450,8450,8450,0
20241106,203200,10306211290,8450,8450,8450,8450,0
20241106,203100,10306211290,8450,8450,8450,8450,0
20241106,203000,10306211290,8450,8450,8450,8450,0
20241106,202900,10306211290,8450,8450,8450,8450,0
20241106,202800,10306211290,8450,8450,8450,8450,0
20241106,202700,10306211290,8450,8450,8450,8450,0
20241106,202600,10306211290,8450,8450,8450,8450,0
20241106,202500,10306211290,8450,8450,8450,8450,0
20241106,202400,10306211290,8450,8450,8450,8450,0
20241106,202300,10306211290,8450,8450,8450,8450,0
20241106,202200,10306211290,8450,8450,8450,8450,0
20241106,202100,10306211290,8450,8450,8450,8450,0
20241106,202000,10306211290,8450,8450,8450,8450,0
20241106,201900,10306211290,8450,8450,8450,8450,0
20241106,201800,10306211290,8450,8450,8450,8450,0
20241106,201700,10306211290,8450,8450,8450,8450,0
20241106,201600,10306211290,8450,8450,8450,8450,0
20241106,201500,10306211290,8450,8450,8450,8450,0
20241106,201400,10306211290,8450,8450,8450,8450,0
20241106,201300,10306211290,8450,8450,8450,8450,15625
20241106,201200,10306211290,8450,8450,8450,8450,0
20241106,201100,10306211290,8450,8450,8450,8450,0
20241106,201000,10306211290,8450,8450,8450,8450,0
20241106,200900,10306211290,8450,8450,8450,8450,0
20241106,200800,10306211290,8450,8450,8450,8450,0
20241106,200700,10306211290,8450,8450,8450,8450,0
20241106,200600,10306211290,8450,8450,8450,8450,0
20241106,200500,10306211290,8450,8450,8450,8450,0
20241106,200400,10306211290,8450,8450,8450,8450,0
20241106,200300,10306211290,8450,8450,8450,8450,0
20241106,200200,10306211290,8450,8450,8450,8450,0
20241106,200100,10306211290,8450,8450,8450,8450,0
20241106,200000,10306211290,8450,8450,8450,8450,0
20241106,195900,10306211290,8450,8450,8450,8450,0
20241106,195800,10306211290,8450,8450,8450,8450,0
20241106,195700,10306211290,8450,8450,8450,8450,0
20241106,195600,10306211290,8450,8450,8450,8450,0
20241106,195500,10306211290,8450,8450,8450,8450,0
20241106,195400,10306211290,8450,8450,8450,8450,0
20241106,195300,10306211290,8450,8450,8450,8450,0
20241106,195200,10306211290,8450,8450,8450,8450,0
20241106,195100,10306211290,8450,8450,8450,8450,0
20241106,195000,10306211290,8450,8450,8450,8450,0
20241106,194900,10306211290,8450,8450,8450,8450,0
20241106,194800,10306211290,8450,8450,8450,8450,0
20241106,194700,10306211290,8450,8450,8450,8450,0
20241106,194600,10306211290,8450,8450,8450,8450,0
20241106,194500,10306211290,8450,8450,8450,8450,0
20241106,194400,10306211290,8450,8450,8450,8450,0
20241106,194300,10306211290,8450,8450,8450,8450,15625
20241106,194200,10306211290,8450,8450,8450,8450,0
20241106,194100,10306211290,8450,8450,8450,8450,0
20241106,194000,10306211290,8450,8450,8450,8450,0
20241106,193900,10306211290,8450,8450,8450,8450,0
20241106,193800,10306211290,8450,8450,8450,8450,0
20241106,193700,10306211290,8450,8450,8450,8450,0
20241106,193600,10306211290,8450,8450,8450,8450,0
20241106,193500,10306211290,8450,8450,8450,8450,0
20241106,193400,10306211290,8450,8450,8450,8450,0
20241106,193300,10306211290,8450,8450,8450,8450,0
20241106,193200,10306211290,8450,8450,8450,8450,0
20241106,193100,10306211290,8450,8450,8450,8450,0
20241106,193000,10306211290,8450,8450,8450,8450,0
20241106,192900,10306211290,8450,8450,8450,8450,0
20241106,192800,10306211290,8450,8450,8450,8450,0
20241106,192700,10306211290,8450,8450,8450,8450,0
20241106,192600,10306211290,8450,8450,8450,8450,0
20241106,192500,10306211290,8450,8450,8450,8450,0
20241106,192400,10306211290,8450,8450,8450,8450,0
20241106,192300,10306211290,8450,8450,8450,8450,0
20241106,192200,10306211290,8450,8450,8450,8450,0
20241106,192100,10306211290,8450,8450,8450,8450,0
20241106,192000,10306211290,8450,8450,8450,8450,0
20241106,191900,10306211290,8450,8450,8450,8450,0
20241106,191800,10306211290,8450,8450,8450,8450,0
20241106,191700,10306211290,8450,8450,8450,8450,0
20241106,191600,10306211290,8450,8450,8450,8450,0
20241106,191500,10306211290,8450,8450,8450,8450,0
20241106,191400,10306211290,8450,8450,8450,8450,0
20241106,191300,10306211290,8450,8450,8450,8450,15625
20241106,191200,10306211290,8450,8450,8450,8450,0
20241106,191100,10306211290,8450,8450,8450,8450,0
20241106,191000,10306211290,8450,8450,8450,8450,0
20241106,190900,10306211290,8450,8450,8450,8450,0
20241106,190800,10306211290,8450,8450,8450,8450,0
20241106,190700,10306211290,8450,8450,8450,8450,0
20241106,190600,10306211290,8450,8450,8450,8450,0
20241106,190500,10306211290,8450,8450,8450,8450,0
20241106,190400,10306211290,8450,8450,8450,8450,0
20241106,190300,10306211290,8450,8450,8450,8450,0
20241106,190200,10306211290,8450,8450,8450,8450,0
20241106,190100,10306211290,8450,8450,8450,8450,0
20241106,190000,10306211290,8450,8450,8450,8450,0
20241106,185900,10306211290,8450,8450,8450,8450,0
20241106,185800,10306211290,8450,8450,8450,8450,0
20241106,185700,10306211290,8450,8450,8450,8450,0
20241106,185600,10306211290,8450,8450,8450,8450,0
20241106,185500,10306211290,8450,8450,8450,8450,0
20241106,185400,10306211290,8450,8450,8450,8450,0
20241106,185300,10306211290,8450,8450,8450,8450,0
20241106,185200,10306211290,8450,8450,8450,8450,0
20241106,185100,10306211290,8450,8450,8450,8450,0
20241106,185000,10306211290,8450,8450,8450,8450,0
20241106,184900,10306211290,8450,8450,8450,8450,0
20241106,184800,10306211290,8450,8450,8450,8450,0
20241106,184700,10306211290,8450,8450,8450,8450,0
20241106,184600,10306211290,8450,8450,8450,8450,0
20241106,184500,10306211290,8450,8450,8450,8450,0
20241106,184400,10306211290,8450,8450,8450,8450,0
20241106,184300,10306211290,8450,8450,8450,8450,15625
20241106,184200,10306211290,8450,8450,8450,8450,0
20241106,184100,10306211290,8450,8450,8450,8450,0
20241106,184000,10306211290,8450,8450,8450,8450,0
20241106,183900,10306211290,8450,8450,8450,8450,0
20241106,183800,10306211290,8450,8450,8450,8450,0
20241106,183700,10306211290,8450,8450,8450,8450,0
20241106,183600,10306211290,8450,8450,8450,8450,0
20241106,183500,10306211290,8450,8450,8450,8450,0
20241106,183400,10306211290,8450,8450,8450,8450,0
20241106,183300,10306211290,8450,8450,8450,8450,0
20241106,183200,10306211290,8450,8450,8450,8450,0
20241106,183100,10306211290,8450,8450,8450,8450,0
20241106,183000,10306211290,8450,8450,8450,8450,0
20241106,182900,10306211290,8450,8450,8450,8450,0
20241106,182800,10306211290,8450,8450,8450,8450,0
20241106,182700,10306211290,8450,8450,8450,8450,0
20241106,182600,10306211290,8450,8450,8450,8450,0
20241106,182500,10306211290,8450,8450,8450,8450,0
20241106,182400,10306211290,8450,8450,8450,8450,0
20241106,182300,10306211290,8450,8450,8450,8450,0
20241106,182200,10306211290,8450,8450,8450,8450,0
20241106,182100,10306211290,8450,8450,8450,8450,0
20241106,182000,10306211290,8450,8450,8450,8450,0
20241106,181900,10306211290,8450,8450,8450,8450,0
20241106,181800,10306211290,8450,8450,8450,8450,0
20241106,181700,10306211290,8450,8450,8450,8450,0
20241106,181600,10306211290,8450,8450,8450,8450,0
20241106,181500,10306211290,8450,8450,8450,8450,0
20241106,181400,10306211290,8450,8450,8450,8450,0
20241106,181300,10306211290,8450,8450,8450,8450,15625
20241106,181200,10306211290,8450,8450,8450,8450,0
20241106,181100,10306211290,8450,8450,8450,8450,0
20241106,181000,10306211290,8450,8450,8450,8450,0
20241106,180900,10306211290,8450,8450,8450,8450,0
20241106,180800,10306211290,8450,8450,8450,8450,0
20241106,180700,10306211290,8450,8450,8450,8450,0
20241106,180600,10306211290,8450,8450,8450,8450,0
20241106,180500,10306211290,8450,8450,8450,8450,0
20241106,180400,10306211290,8450,8450,8450,8450,0
20241106,180300,10306211290,8450,8450,8450,8450,0
20241106,180200,10306211290,8450,8450,8450,8450,0
20241106,180100,10306211290,8450,8450,8450,8450,0
20241106,180000,10306211290,8450,8450,8450,8450,0
20241106,175900,10306211290,8450,8450,8450,8450,0
20241106,175800,10306211290,8450,8450,8450,8450,0
20241106,175700,10306211290,8450,8450,8450,8450,0
20241106,175600,10306211290,8450,8450,8450,8450,0
20241106,175500,10306211290,8450,8450,8450,8450,0
20241106,175400,10306211290,8450,8450,8450,8450,0
20241106,175300,10306211290,8450,8450,8450,8450,0
20241106,175200,10306211290,8450,8450,8450,8450,0
20241106,175100,10306211290,8450,8450,8450,8450,0
20241106,175000,10306211290,8450,8450,8450,8450,0
20241106,174900,10306211290,8450,8450,8450,8450,0
20241106,174800,10306211290,8450,8450,8450,8450,0
20241106,174700,10306211290,8450,8450,8450,8450,0
20241106,174600,10306211290,8450,8450,8450,8450,0
20241106,174500,10306211290,8450,8450,8450,8450,0
20241106,174400,10306211290,8450,8450,8450,8450,0
20241106,174300,10306211290,8450,8450,8450,8450,15625
20241106,174200,10306211290,8450,8450,8450,8450,0
20241106,174100,10306211290,8450,8450,8450,8450,0
20241106,174000,10306211290,8450,8450,8450,8450,0
20241106,173900,10306211290,8450,8450,8450,8450,0
20241106,173800,10306211290,8450,8450,8450,8450,0
20241106,173700,10306211290,8450,8450,8450,8450,0
20241106,173600,10306211290,8450,8450,8450,8450,0
20241106,173500,10306211290,8450,8450,8450,8450,0
20241106,173400,10306211290,8450,8450,8450,8450,0
20241106,173300,10306211290,8450,8450,8450,8450,0
20241106,173200,10306211290,8450,8450,8450,8450,0
20241106,173100,10306211290,8450,8450,8450,8450,0
20241106,173000,10306211290,8450,8450,8450,8450,0
20241106,172900,10306211290,8450,8450,8450,8450,0
20241106,172800,10306211290,8450,8450,8450,8450,0
20241106,172700,10306211290,8450,8450,8450,8450,0
20241106,172600,10306211290,8450,8450,8450,8450,0
20241106,172500,10306211290,8450,8450,8450,8450,0
20241106,172400,10306211290,8450,8450,8450,8450,0
20241106,172300,10306211290,8450,8450,8450,8450,0
20241106,172200,10306211290,8450,8450,8450,8450,0
20241106,172100,10306211290,8450,8450,8450,8450,0
20241106,172000,10306211290,8450,8450,8450,8450,0
20241106,171900,10306211290,8450,8450,8450,8450,0
20241106,171800,10306211290,8450,8450,8450,8450,0
20241106,171700,10306211290,8450,8450,8450,8450,0
20241106,171600,10306211290,8450,8450,8450,8450,0
20241106,171500,10306211290,8450,8450,8450,8450,0
20241106,171400,10306211290,8450,8450,8450,8450,0
20241106,171300,10306211290,8450,8450,8450,8450,15625
20241106,171200,10306211290,8450,8450,8450,8450,0
20241106,171100,10306211290,8450,8450,8450,8450,0
20241106,171000,10306211290,8450,8450,8450,8450,0
20241106,170900,10306211290,8450,8450,8450,8450,0
20241106,170800,10306211290,8450,8450,8450,8450,0
20241106,170700,10306211290,8450,8450,8450,8450,0
20241106,170600,10306211290,8450,8450,8450,8450,0
20241106,170500,10306211290,8450,8450,8450,8450,0
20241106,170400,10306211290,8450,8450,8450,8450,0
20241106,170300,10306211290,8450,8450,8450,8450,0
20241106,170200,10306211290,8450,8450,8450,8450,0
20241106,170100,10306211290,8450,8450,8450,8450,0
20241106,170000,10306211290,8450,8450,8450,8450,0
20241106,165900,10306211290,8450,8450,8450,8450,0
20241106,165800,10306211290,8450,8450,8450,8450,0
20241106,165700,10306211290,8450,8450,8450,8450,0
20241106,165600,10306211290,8450,8450,8450,8450,0
20241106,165500,10306211290,8450,8450,8450,8450,0
20241106,165400,10306211290,8450,8450,8450,8450,0
20241106,165300,10306211290,8450,8450,8450,8450,0
20241106,165200,10306211290,8450,8450,8450,8450,0
20241106,165100,10306211290,8450,8450,8450,8450,0
20241106,165000,10306211290,8450,8450,8450,8450,0
20241106,164900,10306211290,8450,8450,8450,8450,0
20241106,164800,10306211290,8450,8450,8450,8450,0
20241106,164700,10306211290,8450,8450,8450,8450,0
20241106,164600,10306211290,8450,8450,8450,8450,0
20241106,164500,10306211290,8450,8450,8450,8450,0
20241106,164400,10306211290,8450,8450,8450,8450,0
20241106,164300,10306211290,8450,8450,8450,8450,15625
20241106,164200,10306211290,8450,8450,8450,8450,0
20241106,164100,10306211290,8450,8450,8450,8450,0
20241106,164000,10306211290,8450,8450,8450,8450,0
20241106,163900,10306211290,8450,8450,8450,8450,0
20241106,163800,10306211290,8450,8450,8450,8450,0
20241106,163700,10306211290,8450,8450,8450,8450,0
20241106,163600,10306211290,8450,8450,8450,8450,0
20241106,163500,10306211290,8450,8450,8450,8450,0
20241106,163400,10306211290,8450,8450,8450,8450,0
20241106,163300,10306211290,8450,8450,8450,8450,0
20241106,163200,10306211290,8450,8450,8450,8450,0
20241106,163100,10306211290,8450,8450,8450,8450,0
20241106,163000,10306211290,8450,8450,8450,8450,0
20241106,162900,10306211290,8450,8450,8450,8450,0
20241106,162800,10306211290,8450,8450,8450,8450,0
20241106,162700,10306211290,8450,8450,8450,8450,0
20241106,162600,10306211290,8450,8450,8450,8450,0
20241106,162500,10306211290,8450,8450,8450,8450,0
20241106,162400,10306211290,8450,8450,8450,8450,0
20241106,162300,10306211290,8450,8450,8450,8450,0
20241106,162200,10306211290,8450,8450,8450,8450,0
20241106,162100,10306211290,8450,8450,8450,8450,0
20241106,162000,10306211290,8450,8450,8450,8450,0
20241106,161900,10306211290,8450,8450,8450,8450,0
20241106,161800,10306211290,8450,8450,8450,8450,0
20241106,161700,10306211290,8450,8450,8450,8450,0
20241106,161600,10306211290,8450,8450,8450,8450,0
20241106,161500,10306211290,8450,8450,8450,8450,0
20241106,161400,10306211290,8450,8450,8450,8450,0
20241106,161300,10306211290,8450,8450,8450,8450,15625
20241106,161200,10306211290,8450,8450,8450,8450,0
20241106,161100,10306211290,8450,8450,8450,8450,0
20241106,161000,10306211290,8450,8450,8450,8450,0
20241106,160900,10306211290,8450,8450,8450,8450,0
20241106,160800,10306211290,8450,8450,8450,8450,0
20241106,160700,10306211290,8450,8450,8450,8450,0
20241106,160600,10306211290,8450,8450,8450,8450,0
20241106,160500,10306211290,8450,8450,8450,8450,0
20241106,160400,10306211290,8450,8450,8450,8450,0
20241106,160300,10306211290,8450,8450,8450,8450,0
20241106,160200,10306211290,8450,8450,8450,8450,0
20241106,160100,10306211290,8450,8450,8450,8450,0
20241106,160000,10306211290,8450,8450,8450,8450,0
20241106,155900,10306211290,8450,8450,8450,8450,0
20241106,155800,10306211290,8450,8450,8450,8450,0
20241106,155700,10306211290,8450,8450,8450,8450,0
20241106,155600,10306211290,8450,8450,8450,8450,0
20241106,155500,10306211290,8450,8450,8450,8450,0
20241106,155400,10306211290,8450,8450,8450,8450,0
20241106,155300,10306211290,8450,8450,8450,8450,0
20241106,155200,10306211290,8450,8450,8450,8450,0
20241106,155100,10306211290,8450,8450,8450,8450,0
20241106,155000,10306211290,8450,8450,8450,8450,0
20241106,154900,10306211290,8450,8450,8450,8450,0
20241106,154800,10306211290,8450,8450,8450,8450,0
20241106,154700,10306211290,8450,8450,8450,8450,0
20241106,154600,10306211290,8450,8450,8450,8450,0
20241106,154500,10306211290,8450,8450,8450,8450,0
20241106,154400,10306211290,8450,8450,8450,8450,0
20241106,154300,10306211290,8450,8450,8450,8450,15625
20241106,154200,10306211290,8450,8450,8450,8450,0
20241106,154100,10306211290,8450,8450,8450,8450,0
20241106,154000,10306211290,8450,8450,8450,8450,0
20241106,153900,10306211290,8450,8450,8450,8450,0
20241106,153800,10306211290,8450,8450,8450,8450,0
20241106,153700,10306211290,8450,8450,8450,8450,0
20241106,153600,10306211290,8450,8450,8450,8450,0
20241106,153500,10306211290,8450,8450,8450,8450,0
20241106,153400,10306211290,8450,8450,8450,8450,0
20241106,153300,10306211290,8450,8450,8450,8450,0
20241106,153200,10306211290,8450,8450,8450,8450,0
20241106,153100,10306211290,8450,8450,8450,8450,0
20241106,153000,10306211290,8450,8450,8450,8450,15625
20241106,152900,10174180040,8430,8430,8430,8430,0
20241106,152800,10174180040,8430,8430,8430,8430,0
20241106,152700,10174180040,8430,8430,8430,8430,0
20241106,152600,10174180040,8430,8430,8430,8430,0
20241106,152500,10174180040,8430,8430,8430,8430,0
20241106,152400,10174180040,8430,8430,8430,8430,0
20241106,152300,10174180040,8430,8430,8430,8430,0
20241106,152200,10174180040,8430,8430,8430,8430,0
20241106,152100,10174180040,8430,8430,8430,8430,0
20241106,152000,10174180040,8430,8430,8430,8430,0
20241106,151900,10174180040,8430,8360,8430,8360,6187
20241106,151800,10122221020,8360,8330,8370,8330,321
20241106,151700,10119542100,8330,8320,8380,8310,2469
20241106,151600,10098907370,8340,8290,8350,8290,1165
20241106,151500,10089220390,8310,8290,8310,8280,3600
20241106,151400,10059380020,8300,8310,8310,8300,1536
20241106,151300,10046629970,8320,8300,8320,8290,903
20241106,151200,10039142020,8300,8330,8330,8290,4790
20241106,151100,9999368330,8330,8350,8350,8310,2309
20241106,151000,9980161300,8330,8350,8360,8330,210
20241106,150900,9978410000,8330,8370,8380,8330,2145
20241106,150800,9960499220,8370,8390,8390,8360,809
20241106,150700,9953728320,8390,8370,8400,8370,4927
20241106,150600,9912374110,8370,8330,8370,8330,2522
20241106,150500,9891292700,8330,8330,8350,8320,368
20241106,150400,9888227650,8320,8330,8360,8320,4856
20241106,150300,9847675100,8330,8340,8350,8330,1051
20241106,150200,9838910870,8350,8360,8370,8350,943
20241106,150100,9831029850,8360,8360,8370,8350,332
20241106,150000,9828253960,8360,8340,8380,8340,372
20241106,145900,9825140450,8380,8310,8400,8310,3396
20241106,145800,9796747990,8310,8300,8320,8290,5763
20241106,145700,9748867580,8300,8300,8310,8300,1228
20241106,145600,9738675060,8300,8310,8320,8300,2552
20241106,145500,9717484760,8300,8290,8310,8290,335
20241106,145400,9714706100,8290,8300,8310,8280,5831
20241106,145300,9666356380,8300,8300,8300,8290,573
20241106,145200,9661606180,8300,8310,8310,8290,2943
20241106,145100,9637179960,8300,8320,8320,8300,240
20241106,145000,9635186290,8320,8300,8320,8290,1173
20241106,144900,9625455510,8300,8300,8310,8300,4136
20241106,144800,9591116710,8310,8320,8320,8310,720
20241106,144700,9585132140,8310,8310,8320,8300,2490
20241106,144600,9564441500,8320,8300,8320,8300,868
20241106,144500,9557232450,8310,8310,8310,8300,2727
20241106,144400,9534596840,8320,8310,8320,8300,234
20241106,144300,9532652080,8300,8290,8320,8290,72
20241106,144200,9532053400,8290,8330,8330,8290,4650
20241106,144100,9493483960,8330,8300,8330,8300,2387
20241106,144000,9473624860,8290,8320,8340,8290,3015
20241106,143900,9448576390,8310,8290,8350,8290,2669
20241106,143800,9426394440,8290,8310,8310,8290,2022
20241106,143700,9409615520,8310,8290,8310,8290,2519
20241106,143600,9388713620,8290,8290,8300,8290,2107
20241106,143500,9371233660,8290,8290,8300,8290,979
20241106,143400,9363117730,8290,8280,8300,8280,1217
20241106,143300,9353019060,8270,8290,8290,8270,370
20241106,143200,9349958140,8300,8280,8310,8260,162
20241106,143100,9348614630,8260,8280,8280,8260,849
20241106,143000,9341599230,8280,8300,8300,8280,530
20241106,142900,9337207970,8300,8300,8310,8280,990
20241106,142800,9328991070,8310,8270,8310,8270,6270
20241106,142700,9276961790,8280,8280,8300,8260,193
20241106,142600,9275365960,8260,8300,8300,8260,1682
20241106,142500,9261459190,8300,8270,8320,8270,3131
20241106,142400,9235461000,8270,8260,8270,8250,247
20241106,142300,9233419970,8260,8250,8260,8250,767
20241106,142200,9227084560,8250,8230,8250,8230,138
20241106,142100,9225946440,8230,8230,8240,8230,94
20241106,142000,9225172810,8220,8240,8250,8220,2047
20241106,141900,9208310030,8220,8240,8250,8220,643
20241106,141800,9203013030,8230,8240,8240,8210,1012
20241106,141700,9194685520,8240,8230,8250,8230,548
20241106,141600,9190170000,8250,8240,8250,8230,1101
20241106,141500,9181095870,8230,8210,8230,8210,25
20241106,141400,9180890330,8200,8200,8210,8200,1036
20241106,141300,9172387790,8200,8210,8210,8190,1774
20241106,141200,9157852170,8200,8260,8260,8200,10188
20241106,141100,9073860920,8250,8270,8270,8250,2538
20241106,141000,9052907320,8270,8270,8280,8270,270
20241106,140900,9050674160,8270,8280,8290,8270,1568
20241106,140800,9037695480,8300,8310,8310,8280,1545
20241106,140700,9024878130,8300,8300,8310,8290,1530
20241106,140600,9012164970,8300,8300,8310,8280,1081
20241106,140500,9003182830,8300,8300,8300,8290,120
20241106,140400,9002186850,8280,8290,8300,8280,10
20241106,140300,9002103980,8290,8290,8300,8280,494
20241106,140200,8998008850,8290,8290,8310,8290,214
20241106,140100,8996234760,8290,8290,8310,8280,1487
20241106,140000,8983898100,8300,8310,8310,8290,56
20241106,135900,8983433700,8290,8310,8320,8290,2457
20241106,135800,8963025700,8300,8300,8320,8300,536
20241106,135700,8958572310,8300,8300,8310,8300,184
20241106,135600,8957045100,8300,8290,8300,8290,218
20241106,135500,8955236640,8290,8300,8300,8280,53
20241106,135400,8954797600,8300,8280,8300,8270,1793
20241106,135300,8939953140,8280,8280,8280,8270,3837
20241106,135200,8908183400,8280,8270,8280,8260,465
20241106,135100,8904337310,8270,8260,8270,8240,3247
20241106,135000,8877557310,8250,8250,8270,8250,456
20241106,134900,8873795260,8240,8250,8270,8240,1047
20241106,134800,8865164030,8240,8260,8280,8220,948
20241106,134700,8857353780,8260,8280,8280,8260,545
20241106,134600,8852842160,8280,8340,8360,8280,2406
20241106,134500,8832839110,8350,8270,8390,8250,4871
20241106,134400,8792170340,8250,8240,8250,8220,8693
20241106,134300,8720518200,8240,8250,8260,8240,3646
20241106,134200,8690474340,8240,8240,8240,8240,2
20241106,134100,8690457860,8240,8260,8260,8230,2591
20241106,134000,8669119180,8270,8270,8290,8260,777
20241106,133900,8662694930,8270,8260,8290,8250,1090
20241106,133800,8653692440,8260,8270,8270,8250,643
20241106,133700,8648381150,8260,8290,8290,8250,2991
20241106,133600,8623666260,8290,8310,8310,8270,4186
20241106,133500,8588989980,8300,8280,8370,8260,7540
20241106,133400,8526434260,8300,8410,8440,8280,19774
20241106,133300,8360429170,8420,8240,8440,8240,17451
20241106,133200,8214970780,8250,8200,8250,8200,4125
20241106,133100,8181048700,8210,8210,8230,8200,1112
20241106,133000,8171908190,8210,8180,8240,8180,5833
20241106,132900,8123981660,8180,8160,8180,8160,580
20241106,132800,8119243010,8160,8160,8170,8150,2197
20241106,132700,8101315990,8170,8160,8170,8150,2391
20241106,132600,8081806930,8160,8160,8170,8160,1828
20241106,132500,8066888710,8160,8160,8170,8150,1881
20241106,132400,8051551550,8170,8160,8170,8150,647
20241106,132300,8046272830,8160,8160,8170,8150,3291
20241106,132200,8019434470,8170,8180,8190,8150,8187
20241106,132100,7952612910,8180,8210,8210,8180,3820
20241106,132000,7921319500,8210,8210,8210,8200,569
20241106,131900,7916648210,8210,8210,8210,8190,1668
20241106,131800,7902962190,8190,8190,8210,8190,1305
20241106,131700,7892266360,8190,8200,8200,8190,1879
20241106,131600,7876869840,8200,8220,8230,8200,3141
20241106,131500,7851094030,8230,8230,8230,8210,1289
20241106,131400,7840505750,8230,8190,8230,8190,1852
20241106,131300,7825303590,8190,8170,8200,8170,1577
20241106,131200,7812396560,8170,8170,8180,8160,1493
20241106,131100,7800200260,8160,8190,8190,8160,1245
20241106,131000,7790021060,8190,8190,8200,8170,4561
20241106,130900,7752715720,8190,8190,8200,8180,2209
20241106,130800,7734623980,8200,8150,8200,8150,6118
20241106,130700,7684628450,8160,8190,8190,8150,8891
20241106,130600,7611996520,8170,8220,8220,8170,9900
20241106,130500,7530957010,8190,8230,8240,8190,7610
20241106,130400,7468452360,8220,8270,8280,8220,8629
20241106,130300,7397258880,8280,8270,8280,8260,2299
20241106,130200,7378252310,8270,8260,8270,8250,1489
20241106,130100,7365952000,8260,8270,8280,8260,1144
20241106,130000,7356492690,8270,8250,8280,8240,2748
20241106,125900,7333784740,8240,8250,8250,8220,5937
20241106,125800,7284905510,8250,8250,8260,8240,5231
20241106,125700,7241748440,8200,8200,8200,8200,0
20241106,125600,7241748440,8200,8230,8230,8200,11168
20241106,125500,7150106380,8230,8260,8260,8220,5945
20241106,125400,7101132230,8260,8270,8280,8260,3871
20241106,125300,7069134450,8270,8300,8310,8270,4296
20241106,125200,7033554330,8300,8300,8300,8290,276
20241106,125100,7031264460,8290,8280,8300,8270,3909
20241106,125000,6998893860,8290,8270,8290,8270,3722
20241106,124900,6968083220,8270,8270,8280,8260,5882
20241106,124800,6919446750,8270,8270,8290,8250,8915
20241106,124700,6845785460,8260,8300,8300,8260,5608
20241106,124600,6799336970,8300,8340,8350,8300,12020
20241106,124500,6699385240,8340,8350,8370,8330,2443
20241106,124400,6678994560,8360,8360,8360,8350,1059
20241106,124300,6670148670,8360,8360,8380,8350,1514
20241106,124200,6657489450,8360,8370,8380,8360,2514
20241106,124100,6636447690,8370,8370,8380,8360,1211
20241106,124000,6626311270,8360,8360,8370,8350,3051
20241106,123900,6600804130,8350,8350,8360,8350,765
20241106,123800,6594415180,8360,8350,8370,8350,2867
20241106,123700,6570446720,8350,8350,8370,8330,5232
20241106,123600,6526782360,8350,8350,8360,8340,6034
20241106,123500,6476412060,8350,8400,8400,8350,5540
20241106,123400,6430019880,8400,8390,8430,8390,5710
20241106,123300,6382052230,8390,8390,8390,8380,899
20241106,123200,6374516260,8380,8400,8400,8380,7239
20241106,123100,6313803810,8390,8430,8430,8390,8307
20241106,123000,6243899990,8410,8470,8470,8410,12500
20241106,122900,6138475910,8470,8460,8480,8460,1701
20241106,122800,6124084680,8460,8490,8500,8460,3861
20241106,122700,6091366440,8480,8480,8490,8470,1933
20241106,122600,6074974510,8480,8490,8500,8480,1748
20241106,122500,6060145080,8490,8490,8490,8460,2598
20241106,122400,6038130720,8500,8510,8520,8490,585
20241106,122300,6033157930,8510,8490,8540,8480,3854
20241106,122200,6000386870,8480,8500,8510,8480,10080
20241106,122100,5914787550,8510,8530,8540,8500,6151
20241106,122000,5862433400,8540,8540,8540,8530,451
20241106,121900,5858586190,8530,8530,8540,8530,377
20241106,121800,5855370300,8550,8540,8550,8520,4916
20241106,121700,5813370910,8540,8550,8550,8540,817
20241106,121600,5806388510,8550,8550,8560,8540,510
20241106,121500,5802027570,8550,8550,8560,8540,1329
20241106,121400,5790667170,8550,8540,8550,8540,1434
20241106,121300,5778410960,8540,8540,8540,8530,1462
20241106,121200,5765927510,8540,8530,8540,8530,1034
20241106,121100,5757107280,8530,8530,8550,8530,1993
20241106,121000,5740097470,8560,8570,8570,8530,3004
20241106,120900,5714401600,8570,8550,8570,8550,1252
20241106,120800,5703684320,8560,8590,8590,8550,4169
20241106,120700,5668003000,8570,8590,8590,8560,3166
20241106,120600,5640880990,8590,8600,8610,8590,849
20241106,120500,5633579360,8600,8610,8620,8600,2251
20241106,120400,5614207470,8610,8600,8610,8600,237
20241106,120300,5612167060,8590,8590,8590,8560,8413
20241106,120200,5539983030,8590,8600,8600,8590,1185
20241106,120100,5529802230,8600,8600,8600,8590,2112
20241106,120000,5511643340,8600,8590,8610,8590,2255
20241106,115900,5492259540,8600,8620,8640,8590,2232
20241106,115800,5473045530,8620,8620,8650,8620,226
20241106,115700,5471093010,8620,8610,8620,8610,418
20241106,115600,5467492840,8610,8620,8630,8610,1720
20241106,115500,5452681160,8620,8620,8630,8620,60
20241106,115400,5452163940,8620,8630,8630,8620,794
20241106,115300,5445318630,8620,8630,8640,8620,431
20241106,115200,5441602040,8630,8620,8640,8620,1302
20241106,115100,5430366310,8620,8630,8630,8620,461
20241106,115000,5426389200,8630,8620,8630,8620,243
20241106,114900,5424293940,8630,8610,8630,8600,1508
20241106,114800,5411314350,8610,8600,8610,8600,631
20241106,114700,5405882590,8600,8610,8610,8600,1434
20241106,114600,5393549330,8610,8620,8620,8600,3689
20241106,114500,5361797680,8620,8620,8620,8610,1463
20241106,114400,5349187160,8610,8620,8630,8610,2055
20241106,114300,5331469450,8610,8620,8630,8610,1222
20241106,114200,5320944250,8620,8620,8630,8610,2635
20241106,114100,5298218550,8620,8630,8630,8610,2938
20241106,114000,5272902100,8630,8620,8630,8620,2021
20241106,113900,5255480390,8610,8610,8630,8610,2051
20241106,113800,5237814350,8610,8650,8650,8590,18114
20241106,113700,5081852320,8650,8660,8660,8650,2736
20241106,113600,5058184800,8660,8670,8670,8650,4431
20241106,113500,5019831230,8670,8660,8670,8660,500
20241106,113400,5015500160,8660,8650,8680,8650,1377
20241106,113300,5003575520,8660,8650,8660,8640,5588
20241106,113200,4955229660,8650,8660,8660,8640,2165
20241106,113100,4936507460,8640,8660,8670,8640,5232
20241106,113000,4891243250,8660,8700,8700,8660,5745
20241106,112900,4841358850,8700,8710,8710,8690,3105
20241106,112800,4814344160,8710,8710,8720,8710,1154
20241106,112700,4804292770,8710,8710,8720,8700,656
20241106,112600,4798578530,8710,8710,8720,8710,960
20241106,112500,4790215620,8710,8710,8720,8700,602
20241106,112400,4784974210,8710,8710,8720,8700,1724
20241106,112300,4769967690,8710,8700,8750,8700,1608
20241106,112200,4755929020,8700,8720,8750,8690,7342
20241106,112100,4691960410,8730,8750,8760,8720,1885
20241106,112000,4675482410,8750,8720,8750,8710,1976
20241106,111900,4658254050,8720,8690,8720,8690,1975
20241106,111800,4641064990,8700,8720,8730,8700,4911
20241106,111700,4598271650,8720,8780,8790,8700,12226
20241106,111600,4491460280,8770,8820,8830,8770,16059
20241106,111500,4350145320,8830,8820,8830,8810,1477
20241106,111400,4337116530,8820,8830,8830,8820,2346
20241106,111300,4316423150,8830,8820,8840,8820,42
20241106,111200,4316052510,8820,8830,8830,8820,3642
20241106,111100,4283929860,8830,8830,8840,8820,1176
20241106,111000,4273546920,8820,8840,8850,8820,905
20241106,110900,4265554480,8830,8850,8860,8820,3540
20241106,110800,4234288580,8840,8820,8850,8820,1406
20241106,110700,4221868080,8820,8830,8840,8820,3555
20241106,110600,4190479800,8830,8840,8850,8830,1634
20241106,110500,4176038240,8850,8840,8850,8840,313
20241106,110400,4173271280,8840,8830,8850,8830,2198
20241106,110300,4153853320,8830,8850,8870,8830,2859
20241106,110200,4128588260,8860,8850,8960,8840,4033
20241106,110100,4092666620,8850,8850,8860,8840,4118
20241106,110000,4056226380,8850,8860,8870,8850,1362
20241106,105900,4044160810,8850,8860,8870,8850,2335
20241106,105800,4023488070,8850,8870,8880,8840,2764
20241106,105700,3999024290,8880,8860,8880,8860,177
20241106,105600,3997454410,8860,8860,8860,8850,557
20241106,105500,3992524060,8850,8850,8870,8850,904
20241106,105400,3984523450,8850,8860,8860,8840,1901
20241106,105300,3967699680,8860,8870,8870,8860,54
20241106,105200,3967221190,8870,8870,8880,8850,2109
20241106,105100,3948535400,8880,8880,8890,8860,1525
20241106,105000,3935009460,8880,8880,8890,8870,387
20241106,104900,3931573830,8880,8880,8890,8880,586
20241106,104800,3926364970,8890,8870,8890,8870,1183
20241106,104700,3915862730,8870,8880,8880,8870,1684
20241106,104600,3900909030,8890,8900,8900,8860,2380
20241106,104500,3879784220,8890,8890,8900,8880,114
20241106,104400,3878770830,8890,8890,8900,8890,372
20241106,104300,3875463640,8890,8900,8900,8890,1603
20241106,104200,3861210110,8890,8920,8920,8890,4147
20241106,104100,3824249900,8920,8920,8930,8910,411
20241106,104000,3820585100,8930,8960,8980,8920,5211
20241106,103900,3773911750,8970,8910,8980,8910,10314
20241106,103800,3681524910,8910,8900,8930,8900,2096
20241106,103700,3662836770,8900,8870,8900,8870,1631
20241106,103600,3648339990,8870,8880,8880,8870,270
20241106,103500,3645944330,8880,8870,8880,8870,450
20241106,103400,3641950690,8870,8850,8880,8850,1669
20241106,103300,3627157810,8850,8860,8860,8850,4809
20241106,103200,3584576860,8860,8870,8880,8860,333
20241106,103100,3581623620,8880,8870,8880,8870,17
20241106,103000,3581472820,8870,8860,8880,8860,90
20241106,102900,3580675060,8870,8870,8870,8860,184
20241106,102800,3579043310,8860,8890,8890,8860,2991
20241106,102700,3552525080,8890,8870,8890,8870,904
20241106,102600,3544500760,8880,8870,8880,8860,490
20241106,102500,3540153050,8870,8860,8870,8860,727
20241106,102400,3533710300,8870,8890,8890,8860,884
20241106,102300,3525869090,8890,8860,8890,8860,299
20241106,102200,3523215080,8870,8870,8880,8860,795
20241106,102100,3516162180,8880,8860,8880,8860,317
20241106,102000,3513349870,8860,8850,8870,8850,1197
20241106,101900,3502753650,8860,8870,8870,8850,1451
20241106,101800,3489900970,8860,8860,8870,8850,573
20241106,101700,3484822460,8860,8860,8860,8850,643
20241106,101600,3479127950,8860,8870,8870,8860,1031
20241106,101500,3469985760,8870,8860,8870,8850,1102
20241106,101400,3460223090,8850,8850,8860,8840,855
20241106,101300,3452658340,8850,8840,8870,8830,634
20241106,101200,3447052600,8840,8840,8850,8840,2222
20241106,101100,3427409600,8840,8850,8850,8840,4661
20241106,101000,3386179020,8850,8860,8880,8850,1988
20241106,100900,3368558980,8860,8870,8880,8860,1135
20241106,100800,3358495900,8870,8830,8870,8830,1290
20241106,100700,3347072430,8830,8860,8860,8820,12656
20241106,100600,3235159290,8870,8880,8890,8860,7082
20241106,100500,3172355640,8880,8880,8890,8880,254
20241106,100400,3170099730,8880,8890,8890,8870,7101
20241106,100300,3107042380,8890,8900,8910,8890,3453
20241106,100200,3076326800,8900,8910,8920,8900,1315
20241106,100100,3064610200,8920,8920,8920,8910,660
20241106,100000,3058726680,8920,8930,8930,8910,1237
20241106,095900,3047693440,8920,8920,8930,8910,1025
20241106,095800,3038554780,8920,8920,8920,8910,395
20241106,095700,3035031400,8920,8900,8920,8900,1359
20241106,095600,3022917970,8910,8910,8920,8900,671
20241106,095500,3016937410,8910,8900,8910,8900,654
20241106,095400,3011113800,8900,8900,8900,8890,1001
20241106,095300,3002205950,8890,8900,8910,8890,3518
20241106,095200,2970898280,8900,8910,8910,8900,1581
20241106,095100,2956823530,8910,8910,8920,8900,2462
20241106,095000,2934902070,8910,8890,8910,8890,2570
20241106,094900,2912007120,8890,8900,8910,8890,3498
20241106,094800,2880891270,8900,8910,8920,8900,3072
20241106,094700,2853530370,8910,8900,8920,8900,1550
20241106,094600,2839713810,8900,8900,8910,8890,1651
20241106,094500,2825019910,8910,8910,8930,8890,2766
20241106,094400,2800372790,8910,8880,8920,8880,3679
20241106,094300,2767645890,8890,8880,8890,8870,1689
20241106,094200,2752643100,8890,8870,8900,8870,2889
20241106,094100,2726982850,8870,8870,8880,8860,3821
20241106,094000,2693084270,8870,8860,8880,8850,6010
20241106,093900,2639828210,8860,8870,8880,8860,2558
20241106,093800,2617138800,8880,8880,8880,8860,3071
20241106,093700,2589901720,8880,8870,8890,8860,1727
20241106,093600,2574575350,8870,8900,8900,8860,11534
20241106,093500,2472147260,8910,8920,8930,8900,1141
20241106,093400,2461983380,8920,8900,8940,8890,3670
20241106,093300,2429294650,8900,8890,8900,8880,2564
20241106,093200,2406509310,8890,8900,8910,8880,5467
20241106,093100,2357891500,8890,8890,8900,8880,1831
20241106,093000,2341613880,8890,8880,8890,8870,2055
20241106,092900,2323360110,8890,8880,8900,8880,1518
20241106,092800,2309866300,8890,8870,8920,8850,7898
20241106,092700,2239799240,8890,8890,8900,8840,17915
20241106,092600,2081020190,8890,8960,8960,8880,10680
20241106,092500,1985845720,8930,8950,8970,8930,5510
20241106,092400,1936563900,8950,8950,8970,8940,3316
20241106,092300,1906873940,8960,8980,8990,8950,7392
20241106,092200,1840573940,8970,9000,9020,8960,4416
20241106,092100,1800853190,9010,8960,9010,8950,5259
20241106,092000,1753652780,8950,8980,8980,8950,13815
20241106,091900,1629840670,8980,8990,9010,8980,3758
20241106,091800,1596062030,8990,9030,9030,8990,2441
20241106,091700,1574075410,9030,9030,9040,9010,3291
20241106,091600,1544360590,9030,9020,9040,9020,936
20241106,091500,1535906990,9020,9020,9040,9010,5018
20241106,091400,1490588850,9030,8960,9030,8950,14965
20241106,091300,1356001900,8960,8980,8980,8910,18083
20241106,091200,1194329890,8980,9020,9040,8960,12399
20241106,091100,1082997820,9040,9060,9080,9020,4299
20241106,091000,1044089910,9070,9010,9070,9000,6017
20241106,090900,989696430,9000,8990,9020,8980,2746
20241106,090800,964980280,8980,8960,9000,8960,3736
20241106,090700,931453310,8960,9010,9030,8950,7359
20241106,090600,865361950,9010,9000,9050,8970,4627
20241106,090500,823690670,9040,9020,9070,9000,8780
20241106,090400,744284320,9010,8940,9020,8940,5151
20241106,090300,697956260,8940,9050,9060,8930,30915
20241106,090200,420113050,9050,9070,9100,9050,6177
20241106,090100,364074750,9070,9080,9100,9030,13031
20241106,090000,246111880,9080,9100,9130,9030,23071