stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,214300,5275300060,8410,8410,8410,8410,37235
20241108,214200,5275300060,8410,8410,8410,8410,0
20241108,214100,5275300060,8410,8410,8410,8410,0
20241108,214000,5275300060,8410,8410,8410,8410,0
20241108,213900,5275300060,8410,8410,8410,8410,0
20241108,213800,5275300060,8410,8410,8410,8410,0
20241108,213700,5275300060,8410,8410,8410,8410,0
20241108,213600,5275300060,8410,8410,8410,8410,0
20241108,213500,5275300060,8410,8410,8410,8410,0
20241108,213400,5275300060,8410,8410,8410,8410,0
20241108,213300,5275300060,8410,8410,8410,8410,0
20241108,213200,5275300060,8410,8410,8410,8410,0
20241108,213100,5275300060,8410,8410,8410,8410,0
20241108,213000,5275300060,8410,8410,8410,8410,0
20241108,212900,5275300060,8410,8410,8410,8410,0
20241108,212800,5275300060,8410,8410,8410,8410,0
20241108,212700,5275300060,8410,8410,8410,8410,0
20241108,212600,5275300060,8410,8410,8410,8410,0
20241108,212500,5275300060,8410,8410,8410,8410,0
20241108,212400,5275300060,8410,8410,8410,8410,0
20241108,212300,5275300060,8410,8410,8410,8410,0
20241108,212200,5275300060,8410,8410,8410,8410,0
20241108,212100,5275300060,8410,8410,8410,8410,0
20241108,212000,5275300060,8410,8410,8410,8410,0
20241108,211900,5275300060,8410,8410,8410,8410,0
20241108,211800,5275300060,8410,8410,8410,8410,0
20241108,211700,5275300060,8410,8410,8410,8410,0
20241108,211600,5275300060,8410,8410,8410,8410,0
20241108,211500,5275300060,8410,8410,8410,8410,0
20241108,211400,5275300060,8410,8410,8410,8410,0
20241108,211300,5275300060,8410,8410,8410,8410,37235
20241108,211200,5275300060,8410,8410,8410,8410,0
20241108,211100,5275300060,8410,8410,8410,8410,0
20241108,211000,5275300060,8410,8410,8410,8410,0
20241108,210900,5275300060,8410,8410,8410,8410,0
20241108,210800,5275300060,8410,8410,8410,8410,0
20241108,210700,5275300060,8410,8410,8410,8410,0
20241108,210600,5275300060,8410,8410,8410,8410,0
20241108,210500,5275300060,8410,8410,8410,8410,0
20241108,210400,5275300060,8410,8410,8410,8410,0
20241108,210300,5275300060,8410,8410,8410,8410,0
20241108,210200,5275300060,8410,8410,8410,8410,0
20241108,210100,5275300060,8410,8410,8410,8410,0
20241108,210000,5275300060,8410,8410,8410,8410,0
20241108,205900,5275300060,8410,8410,8410,8410,0
20241108,205800,5275300060,8410,8410,8410,8410,0
20241108,205700,5275300060,8410,8410,8410,8410,0
20241108,205600,5275300060,8410,8410,8410,8410,0
20241108,205500,5275300060,8410,8410,8410,8410,0
20241108,205400,5275300060,8410,8410,8410,8410,0
20241108,205300,5275300060,8410,8410,8410,8410,0
20241108,205200,5275300060,8410,8410,8410,8410,0
20241108,205100,5275300060,8410,8410,8410,8410,0
20241108,205000,5275300060,8410,8410,8410,8410,0
20241108,204900,5275300060,8410,8410,8410,8410,0
20241108,204800,5275300060,8410,8410,8410,8410,0
20241108,204700,5275300060,8410,8410,8410,8410,0
20241108,204600,5275300060,8410,8410,8410,8410,0
20241108,204500,5275300060,8410,8410,8410,8410,0
20241108,204400,5275300060,8410,8410,8410,8410,0
20241108,204300,5275300060,8410,8410,8410,8410,37235
20241108,204200,5275300060,8410,8410,8410,8410,0
20241108,204100,5275300060,8410,8410,8410,8410,0
20241108,204000,5275300060,8410,8410,8410,8410,0
20241108,203900,5275300060,8410,8410,8410,8410,0
20241108,203800,5275300060,8410,8410,8410,8410,0
20241108,203700,5275300060,8410,8410,8410,8410,0
20241108,203600,5275300060,8410,8410,8410,8410,0
20241108,203500,5275300060,8410,8410,8410,8410,0
20241108,203400,5275300060,8410,8410,8410,8410,0
20241108,203300,5275300060,8410,8410,8410,8410,0
20241108,203200,5275300060,8410,8410,8410,8410,0
20241108,203100,5275300060,8410,8410,8410,8410,0
20241108,203000,5275300060,8410,8410,8410,8410,0
20241108,202900,5275300060,8410,8410,8410,8410,0
20241108,202800,5275300060,8410,8410,8410,8410,0
20241108,202700,5275300060,8410,8410,8410,8410,0
20241108,202600,5275300060,8410,8410,8410,8410,0
20241108,202500,5275300060,8410,8410,8410,8410,0
20241108,202400,5275300060,8410,8410,8410,8410,0
20241108,202300,5275300060,8410,8410,8410,8410,0
20241108,202200,5275300060,8410,8410,8410,8410,0
20241108,202100,5275300060,8410,8410,8410,8410,0
20241108,202000,5275300060,8410,8410,8410,8410,0
20241108,201900,5275300060,8410,8410,8410,8410,0
20241108,201800,5275300060,8410,8410,8410,8410,0
20241108,201700,5275300060,8410,8410,8410,8410,0
20241108,201600,5275300060,8410,8410,8410,8410,0
20241108,201500,5275300060,8410,8410,8410,8410,0
20241108,201400,5275300060,8410,8410,8410,8410,0
20241108,201300,5275300060,8410,8410,8410,8410,37235
20241108,201200,5275300060,8410,8410,8410,8410,0
20241108,201100,5275300060,8410,8410,8410,8410,0
20241108,201000,5275300060,8410,8410,8410,8410,0
20241108,200900,5275300060,8410,8410,8410,8410,0
20241108,200800,5275300060,8410,8410,8410,8410,0
20241108,200700,5275300060,8410,8410,8410,8410,0
20241108,200600,5275300060,8410,8410,8410,8410,0
20241108,200500,5275300060,8410,8410,8410,8410,0
20241108,200400,5275300060,8410,8410,8410,8410,0
20241108,200300,5275300060,8410,8410,8410,8410,0
20241108,200200,5275300060,8410,8410,8410,8410,0
20241108,200100,5275300060,8410,8410,8410,8410,0
20241108,200000,5275300060,8410,8410,8410,8410,0
20241108,195900,5275300060,8410,8410,8410,8410,0
20241108,195800,5275300060,8410,8410,8410,8410,0
20241108,195700,5275300060,8410,8410,8410,8410,0
20241108,195600,5275300060,8410,8410,8410,8410,0
20241108,195500,5275300060,8410,8410,8410,8410,0
20241108,195400,5275300060,8410,8410,8410,8410,0
20241108,195300,5275300060,8410,8410,8410,8410,0
20241108,195200,5275300060,8410,8410,8410,8410,0
20241108,195100,5275300060,8410,8410,8410,8410,0
20241108,195000,5275300060,8410,8410,8410,8410,0
20241108,194900,5275300060,8410,8410,8410,8410,0
20241108,194800,5275300060,8410,8410,8410,8410,0
20241108,194700,5275300060,8410,8410,8410,8410,0
20241108,194600,5275300060,8410,8410,8410,8410,0
20241108,194500,5275300060,8410,8410,8410,8410,0
20241108,194400,5275300060,8410,8410,8410,8410,0
20241108,194300,5275300060,8410,8410,8410,8410,37235
20241108,194200,5275300060,8410,8410,8410,8410,0
20241108,194100,5275300060,8410,8410,8410,8410,0
20241108,194000,5275300060,8410,8410,8410,8410,0
20241108,193900,5275300060,8410,8410,8410,8410,0
20241108,193800,5275300060,8410,8410,8410,8410,0
20241108,193700,5275300060,8410,8410,8410,8410,0
20241108,193600,5275300060,8410,8410,8410,8410,0
20241108,193500,5275300060,8410,8410,8410,8410,0
20241108,193400,5275300060,8410,8410,8410,8410,0
20241108,193300,5275300060,8410,8410,8410,8410,0
20241108,193200,5275300060,8410,8410,8410,8410,0
20241108,193100,5275300060,8410,8410,8410,8410,0
20241108,193000,5275300060,8410,8410,8410,8410,0
20241108,192900,5275300060,8410,8410,8410,8410,0
20241108,192800,5275300060,8410,8410,8410,8410,0
20241108,192700,5275300060,8410,8410,8410,8410,0
20241108,192600,5275300060,8410,8410,8410,8410,0
20241108,192500,5275300060,8410,8410,8410,8410,0
20241108,192400,5275300060,8410,8410,8410,8410,0
20241108,192300,5275300060,8410,8410,8410,8410,0
20241108,192200,5275300060,8410,8410,8410,8410,0
20241108,192100,5275300060,8410,8410,8410,8410,0
20241108,192000,5275300060,8410,8410,8410,8410,0
20241108,191900,5275300060,8410,8410,8410,8410,0
20241108,191800,5275300060,8410,8410,8410,8410,0
20241108,191700,5275300060,8410,8410,8410,8410,0
20241108,191600,5275300060,8410,8410,8410,8410,0
20241108,191500,5275300060,8410,8410,8410,8410,0
20241108,191400,5275300060,8410,8410,8410,8410,0
20241108,191300,5275300060,8410,8410,8410,8410,37235
20241108,191200,5275300060,8410,8410,8410,8410,0
20241108,191100,5275300060,8410,8410,8410,8410,0
20241108,191000,5275300060,8410,8410,8410,8410,0
20241108,190900,5275300060,8410,8410,8410,8410,0
20241108,190800,5275300060,8410,8410,8410,8410,0
20241108,190700,5275300060,8410,8410,8410,8410,0
20241108,190600,5275300060,8410,8410,8410,8410,0
20241108,190500,5275300060,8410,8410,8410,8410,0
20241108,190400,5275300060,8410,8410,8410,8410,0
20241108,190300,5275300060,8410,8410,8410,8410,0
20241108,190200,5275300060,8410,8410,8410,8410,0
20241108,190100,5275300060,8410,8410,8410,8410,0
20241108,190000,5275300060,8410,8410,8410,8410,0
20241108,185900,5275300060,8410,8410,8410,8410,0
20241108,185800,5275300060,8410,8410,8410,8410,0
20241108,185700,5275300060,8410,8410,8410,8410,0
20241108,185600,5275300060,8410,8410,8410,8410,0
20241108,185500,5275300060,8410,8410,8410,8410,0
20241108,185400,5275300060,8410,8410,8410,8410,0
20241108,185300,5275300060,8410,8410,8410,8410,0
20241108,185200,5275300060,8410,8410,8410,8410,0
20241108,185100,5275300060,8410,8410,8410,8410,0
20241108,185000,5275300060,8410,8410,8410,8410,0
20241108,184900,5275300060,8410,8410,8410,8410,0
20241108,184800,5275300060,8410,8410,8410,8410,0
20241108,184700,5275300060,8410,8410,8410,8410,0
20241108,184600,5275300060,8410,8410,8410,8410,0
20241108,184500,5275300060,8410,8410,8410,8410,0
20241108,184400,5275300060,8410,8410,8410,8410,0
20241108,184300,5275300060,8410,8410,8410,8410,37235
20241108,184200,5275300060,8410,8410,8410,8410,0
20241108,184100,5275300060,8410,8410,8410,8410,0
20241108,184000,5275300060,8410,8410,8410,8410,0
20241108,183900,5275300060,8410,8410,8410,8410,0
20241108,183800,5275300060,8410,8410,8410,8410,0
20241108,183700,5275300060,8410,8410,8410,8410,0
20241108,183600,5275300060,8410,8410,8410,8410,0
20241108,183500,5275300060,8410,8410,8410,8410,0
20241108,183400,5275300060,8410,8410,8410,8410,0
20241108,183300,5275300060,8410,8410,8410,8410,0
20241108,183200,5275300060,8410,8410,8410,8410,0
20241108,183100,5275300060,8410,8410,8410,8410,0
20241108,183000,5275300060,8410,8410,8410,8410,0
20241108,182900,5275300060,8410,8410,8410,8410,0
20241108,182800,5275300060,8410,8410,8410,8410,0
20241108,182700,5275300060,8410,8410,8410,8410,0
20241108,182600,5275300060,8410,8410,8410,8410,0
20241108,182500,5275300060,8410,8410,8410,8410,0
20241108,182400,5275300060,8410,8410,8410,8410,0
20241108,182300,5275300060,8410,8410,8410,8410,0
20241108,182200,5275300060,8410,8410,8410,8410,0
20241108,182100,5275300060,8410,8410,8410,8410,0
20241108,182000,5275300060,8410,8410,8410,8410,0
20241108,181900,5275300060,8410,8410,8410,8410,0
20241108,181800,5275300060,8410,8410,8410,8410,0
20241108,181700,5275300060,8410,8410,8410,8410,0
20241108,181600,5275300060,8410,8410,8410,8410,0
20241108,181500,5275300060,8410,8410,8410,8410,0
20241108,181400,5275300060,8410,8410,8410,8410,0
20241108,181300,5275300060,8410,8410,8410,8410,37235
20241108,181200,5275300060,8410,8410,8410,8410,0
20241108,181100,5275300060,8410,8410,8410,8410,0
20241108,181000,5275300060,8410,8410,8410,8410,0
20241108,180900,5275300060,8410,8410,8410,8410,0
20241108,180800,5275300060,8410,8410,8410,8410,0
20241108,180700,5275300060,8410,8410,8410,8410,0
20241108,180600,5275300060,8410,8410,8410,8410,0
20241108,180500,5275300060,8410,8410,8410,8410,0
20241108,180400,5275300060,8410,8410,8410,8410,0
20241108,180300,5275300060,8410,8410,8410,8410,0
20241108,180200,5275300060,8410,8410,8410,8410,0
20241108,180100,5275300060,8410,8410,8410,8410,0
20241108,180000,5275300060,8410,8410,8410,8410,0
20241108,175900,5275300060,8410,8410,8410,8410,0
20241108,175800,5275300060,8410,8410,8410,8410,0
20241108,175700,5275300060,8410,8410,8410,8410,0
20241108,175600,5275300060,8410,8410,8410,8410,0
20241108,175500,5275300060,8410,8410,8410,8410,0
20241108,175400,5275300060,8410,8410,8410,8410,0
20241108,175300,5275300060,8410,8410,8410,8410,0
20241108,175200,5275300060,8410,8410,8410,8410,0
20241108,175100,5275300060,8410,8410,8410,8410,0
20241108,175000,5275300060,8410,8410,8410,8410,0
20241108,174900,5275300060,8410,8410,8410,8410,0
20241108,174800,5275300060,8410,8410,8410,8410,0
20241108,174700,5275300060,8410,8410,8410,8410,0
20241108,174600,5275300060,8410,8410,8410,8410,0
20241108,174500,5275300060,8410,8410,8410,8410,0
20241108,174400,5275300060,8410,8410,8410,8410,0
20241108,174300,5275300060,8410,8410,8410,8410,37235
20241108,174200,5275300060,8410,8410,8410,8410,0
20241108,174100,5275300060,8410,8410,8410,8410,0
20241108,174000,5275300060,8410,8410,8410,8410,0
20241108,173900,5275300060,8410,8410,8410,8410,0
20241108,173800,5275300060,8410,8410,8410,8410,0
20241108,173700,5275300060,8410,8410,8410,8410,0
20241108,173600,5275300060,8410,8410,8410,8410,0
20241108,173500,5275300060,8410,8410,8410,8410,0
20241108,173400,5275300060,8410,8410,8410,8410,0
20241108,173300,5275300060,8410,8410,8410,8410,0
20241108,173200,5275300060,8410,8410,8410,8410,0
20241108,173100,5275300060,8410,8410,8410,8410,0
20241108,173000,5275300060,8410,8410,8410,8410,0
20241108,172900,5275300060,8410,8410,8410,8410,0
20241108,172800,5275300060,8410,8410,8410,8410,0
20241108,172700,5275300060,8410,8410,8410,8410,0
20241108,172600,5275300060,8410,8410,8410,8410,0
20241108,172500,5275300060,8410,8410,8410,8410,0
20241108,172400,5275300060,8410,8410,8410,8410,0
20241108,172300,5275300060,8410,8410,8410,8410,0
20241108,172200,5275300060,8410,8410,8410,8410,0
20241108,172100,5275300060,8410,8410,8410,8410,0
20241108,172000,5275300060,8410,8410,8410,8410,0
20241108,171900,5275300060,8410,8410,8410,8410,0
20241108,171800,5275300060,8410,8410,8410,8410,0
20241108,171700,5275300060,8410,8410,8410,8410,0
20241108,171600,5275300060,8410,8410,8410,8410,0
20241108,171500,5275300060,8410,8410,8410,8410,0
20241108,171400,5275300060,8410,8410,8410,8410,0
20241108,171300,5275300060,8410,8410,8410,8410,37235
20241108,171200,5275300060,8410,8410,8410,8410,0
20241108,171100,5275300060,8410,8410,8410,8410,0
20241108,171000,5275300060,8410,8410,8410,8410,0
20241108,170900,5275300060,8410,8410,8410,8410,0
20241108,170800,5275300060,8410,8410,8410,8410,0
20241108,170700,5275300060,8410,8410,8410,8410,0
20241108,170600,5275300060,8410,8410,8410,8410,0
20241108,170500,5275300060,8410,8410,8410,8410,0
20241108,170400,5275300060,8410,8410,8410,8410,0
20241108,170300,5275300060,8410,8410,8410,8410,0
20241108,170200,5275300060,8410,8410,8410,8410,0
20241108,170100,5275300060,8410,8410,8410,8410,0
20241108,170000,5275300060,8410,8410,8410,8410,0
20241108,165900,5275300060,8410,8410,8410,8410,0
20241108,165800,5275300060,8410,8410,8410,8410,0
20241108,165700,5275300060,8410,8410,8410,8410,0
20241108,165600,5275300060,8410,8410,8410,8410,0
20241108,165500,5275300060,8410,8410,8410,8410,0
20241108,165400,5275300060,8410,8410,8410,8410,0
20241108,165300,5275300060,8410,8410,8410,8410,0
20241108,165200,5275300060,8410,8410,8410,8410,0
20241108,165100,5275300060,8410,8410,8410,8410,0
20241108,165000,5275300060,8410,8410,8410,8410,0
20241108,164900,5275300060,8410,8410,8410,8410,0
20241108,164800,5275300060,8410,8410,8410,8410,0
20241108,164700,5275300060,8410,8410,8410,8410,0
20241108,164600,5275300060,8410,8410,8410,8410,0
20241108,164500,5275300060,8410,8410,8410,8410,0
20241108,164400,5275300060,8410,8410,8410,8410,0
20241108,164300,5275300060,8410,8410,8410,8410,37235
20241108,164200,5275300060,8410,8410,8410,8410,0
20241108,164100,5275300060,8410,8410,8410,8410,0
20241108,164000,5275300060,8410,8410,8410,8410,0
20241108,163900,5275300060,8410,8410,8410,8410,0
20241108,163800,5275300060,8410,8410,8410,8410,0
20241108,163700,5275300060,8410,8410,8410,8410,0
20241108,163600,5275300060,8410,8410,8410,8410,0
20241108,163500,5275300060,8410,8410,8410,8410,0
20241108,163400,5275300060,8410,8410,8410,8410,0
20241108,163300,5275300060,8410,8410,8410,8410,0
20241108,163200,5275300060,8410,8410,8410,8410,0
20241108,163100,5275300060,8410,8410,8410,8410,0
20241108,163000,5275300060,8410,8410,8410,8410,0
20241108,162900,5275300060,8410,8410,8410,8410,0
20241108,162800,5275300060,8410,8410,8410,8410,0
20241108,162700,5275300060,8410,8410,8410,8410,0
20241108,162600,5275300060,8410,8410,8410,8410,0
20241108,162500,5275300060,8410,8410,8410,8410,0
20241108,162400,5275300060,8410,8410,8410,8410,0
20241108,162300,5275300060,8410,8410,8410,8410,0
20241108,162200,5275300060,8410,8410,8410,8410,0
20241108,162100,5275300060,8410,8410,8410,8410,0
20241108,162000,5275300060,8410,8410,8410,8410,0
20241108,161900,5275300060,8410,8410,8410,8410,0
20241108,161800,5275300060,8410,8410,8410,8410,0
20241108,161700,5275300060,8410,8410,8410,8410,0
20241108,161600,5275300060,8410,8410,8410,8410,0
20241108,161500,5275300060,8410,8410,8410,8410,0
20241108,161400,5275300060,8410,8410,8410,8410,0
20241108,161300,5275300060,8410,8410,8410,8410,37235
20241108,161200,5275300060,8410,8410,8410,8410,0
20241108,161100,5275300060,8410,8410,8410,8410,0
20241108,161000,5275300060,8410,8410,8410,8410,0
20241108,160900,5275300060,8410,8410,8410,8410,0
20241108,160800,5275300060,8410,8410,8410,8410,0
20241108,160700,5275300060,8410,8410,8410,8410,0
20241108,160600,5275300060,8410,8410,8410,8410,0
20241108,160500,5275300060,8410,8410,8410,8410,0
20241108,160400,5275300060,8410,8410,8410,8410,0
20241108,160300,5275300060,8410,8410,8410,8410,0
20241108,160200,5275300060,8410,8410,8410,8410,0
20241108,160100,5275300060,8410,8410,8410,8410,0
20241108,160000,5275300060,8410,8410,8410,8410,0
20241108,155900,5275300060,8410,8410,8410,8410,0
20241108,155800,5275300060,8410,8410,8410,8410,0
20241108,155700,5275300060,8410,8410,8410,8410,0
20241108,155600,5275300060,8410,8410,8410,8410,0
20241108,155500,5275300060,8410,8410,8410,8410,0
20241108,155400,5275300060,8410,8410,8410,8410,0
20241108,155300,5275300060,8410,8410,8410,8410,0
20241108,155200,5275300060,8410,8410,8410,8410,0
20241108,155100,5275300060,8410,8410,8410,8410,0
20241108,155000,5275300060,8410,8410,8410,8410,0
20241108,154900,5275300060,8410,8410,8410,8410,0
20241108,154800,5275300060,8410,8410,8410,8410,0
20241108,154700,5275300060,8410,8410,8410,8410,0
20241108,154600,5275300060,8410,8410,8410,8410,0
20241108,154500,5275300060,8410,8410,8410,8410,0
20241108,154400,5275300060,8410,8410,8410,8410,0
20241108,154300,5275300060,8410,8410,8410,8410,37235
20241108,154200,5275300060,8410,8410,8410,8410,0
20241108,154100,5275300060,8410,8410,8410,8410,0
20241108,154000,5275300060,8410,8410,8410,8410,0
20241108,153900,5275300060,8410,8410,8410,8410,0
20241108,153800,5275300060,8410,8410,8410,8410,0
20241108,153700,5275300060,8410,8410,8410,8410,0
20241108,153600,5275300060,8410,8410,8410,8410,0
20241108,153500,5275300060,8410,8410,8410,8410,0
20241108,153400,5275300060,8410,8410,8410,8410,0
20241108,153300,5275300060,8410,8410,8410,8410,0
20241108,153200,5275300060,8410,8410,8410,8410,0
20241108,153100,5275300060,8410,8410,8410,8410,0
20241108,153000,5275300060,8410,8410,8410,8410,37235
20241108,152900,4962153710,8500,8500,8500,8500,0
20241108,152800,4962153710,8500,8500,8500,8500,0
20241108,152700,4962153710,8500,8500,8500,8500,0
20241108,152600,4962153710,8500,8500,8500,8500,0
20241108,152500,4962153710,8500,8500,8500,8500,0
20241108,152400,4962153710,8500,8500,8500,8500,0
20241108,152300,4962153710,8500,8500,8500,8500,0
20241108,152200,4962153710,8500,8500,8500,8500,0
20241108,152100,4962153710,8500,8500,8500,8500,0
20241108,152000,4962153710,8500,8500,8500,8500,0
20241108,151900,4962153710,8500,8500,8500,8470,2830
20241108,151800,4938161560,8500,8500,8500,8480,240
20241108,151700,4936124680,8480,8510,8510,8480,636
20241108,151600,4930717010,8510,8500,8510,8500,1137
20241108,151500,4921045860,8500,8490,8500,8480,2397
20241108,151400,4900685630,8490,8490,8490,8490,139
20241108,151300,4899505520,8500,8490,8500,8480,3010
20241108,151200,4873977590,8490,8480,8490,8470,784
20241108,151100,4867326200,8480,8480,8480,8470,559
20241108,151000,4862589280,8480,8480,8490,8480,307
20241108,150900,4859985890,8490,8470,8500,8470,1215
20241108,150800,4849673010,8460,8470,8480,8460,489
20241108,150700,4845533000,8480,8480,8480,8460,167
20241108,150600,4844118500,8470,8470,8470,8470,0
20241108,150500,4844118500,8470,8480,8490,8460,1422
20241108,150400,4832071600,8480,8490,8500,8480,646
20241108,150300,4826587930,8490,8500,8500,8490,791
20241108,150200,4819871870,8500,8510,8510,8500,294
20241108,150100,4817372460,8510,8500,8510,8490,291
20241108,150000,4814898970,8490,8480,8490,8480,586
20241108,145900,4809925630,8490,8480,8490,8480,996
20241108,145800,4801479510,8480,8480,8480,8470,1212
20241108,145700,4791207540,8480,8480,8480,8470,355
20241108,145600,4788199660,8470,8470,8470,8460,963
20241108,145500,4780046810,8460,8460,8470,8460,196
20241108,145400,4778388530,8460,8470,8470,8460,3045
20241108,145300,4752617190,8470,8480,8480,8470,60
20241108,145200,4752108440,8470,8470,8480,8470,969
20241108,145100,4743892350,8480,8490,8490,8470,468
20241108,145000,4739922970,8490,8470,8500,8470,235
20241108,144900,4737927510,8470,8510,8510,8470,7140
20241108,144800,4677280980,8510,8520,8520,8510,1814
20241108,144700,4661826000,8530,8530,8530,8530,671
20241108,144600,4656102370,8520,8520,8530,8520,302
20241108,144500,4653529260,8530,8540,8540,8530,370
20241108,144400,4650372650,8540,8540,8550,8520,118
20241108,144300,4649365910,8520,8540,8540,8520,286
20241108,144200,4646923790,8540,8540,8540,8540,2
20241108,144100,4646906710,8540,8530,8540,8500,5958
20241108,144000,4596212120,8520,8510,8530,8510,761
20241108,143900,4589725290,8510,8520,8530,8510,1262
20241108,143800,4578983070,8530,8520,8530,8510,1215
20241108,143700,4568634120,8520,8530,8530,8510,671
20241108,143600,4562916760,8530,8510,8540,8500,365
20241108,143500,4559809130,8510,8550,8560,8480,15704
20241108,143400,4426139660,8550,8560,8570,8550,914
20241108,143300,4418318510,8570,8570,8580,8560,161
20241108,143200,4416938720,8560,8580,8590,8560,401
20241108,143100,4413503870,8550,8540,8560,8540,742
20241108,143000,4407159400,8540,8540,8560,8540,803
20241108,142900,4400301580,8540,8580,8580,8530,1795
20241108,142800,4384961880,8540,8540,8590,8540,557
20241108,142700,4380201090,8540,8580,8600,8540,4578
20241108,142600,4341011660,8590,8580,8600,8560,2140
20241108,142500,4322632090,8580,8580,8590,8550,2893
20241108,142400,4297846180,8580,8570,8600,8550,2755
20241108,142300,4274238600,8570,8610,8640,8480,17349
20241108,142200,4125618840,8610,8690,8690,8590,13530
20241108,142100,4008670880,8690,8640,8740,8640,25398
20241108,142000,3787892520,8650,8820,8850,8640,33232
20241108,141900,3497556990,8820,8490,8820,8480,38225
20241108,141800,3166906850,8500,8480,8500,8480,1664
20241108,141700,3152780650,8480,8480,8480,8470,392
20241108,141600,3149456500,8480,8480,8480,8470,589
20241108,141500,3144463370,8470,8470,8490,8470,1940
20241108,141400,3128025400,8470,8480,8480,8470,693
20241108,141300,3122149810,8490,8470,8490,8470,764
20241108,141200,3115671690,8470,8470,8470,8470,437
20241108,141100,3111970300,8470,8470,8470,8470,110
20241108,141000,3111038600,8470,8470,8470,8470,154
20241108,140900,3109734220,8470,8470,8480,8470,146
20241108,140800,3108496980,8470,8470,8480,8470,934
20241108,140700,3100585400,8470,8470,8480,8470,373
20241108,140600,3097426070,8480,8470,8480,8470,638
20241108,140500,3092017640,8470,8470,8470,8470,636
20241108,140400,3086630720,8480,8490,8490,8480,1425
20241108,140300,3074546500,8480,8480,8480,8460,714
20241108,140200,3068491920,8460,8470,8470,8460,297
20241108,140100,3065976530,8450,8460,8470,8450,1042
20241108,140000,3057162690,8460,8470,8490,8460,3184
20241108,135900,3030197320,8470,8470,8480,8460,818
20241108,135800,3023273840,8470,8460,8470,8460,54
20241108,135700,3022816480,8470,8470,8470,8440,1871
20241108,135600,3007020280,8450,8450,8470,8450,412
20241108,135500,3003538840,8450,8470,8470,8450,112
20241108,135400,3002590260,8480,8490,8490,8480,164
20241108,135300,3001198490,8490,8460,8500,8460,7176
20241108,135200,2940331140,8460,8460,8460,8450,394
20241108,135100,2937001230,8450,8420,8450,8420,564
20241108,135000,2932244150,8420,8430,8430,8420,918
20241108,134900,2924513570,8430,8440,8440,8430,14
20241108,134800,2924395520,8440,8440,8440,8440,555
20241108,134700,2919711320,8400,8450,8450,8400,1331
20241108,134600,2908516590,8450,8430,8450,8430,2
20241108,134500,2908499710,8430,8410,8430,8410,309
20241108,134400,2905895850,8410,8400,8410,8390,2406
20241108,134300,2885686610,8400,8400,8410,8400,1715
20241108,134200,2871280420,8400,8420,8420,8390,1360
20241108,134100,2859865120,8430,8430,8430,8390,831
20241108,134000,2852877840,8420,8430,8430,8420,192
20241108,133900,2851260210,8430,8450,8450,8430,93
20241108,133800,2850475300,8440,8440,8460,8440,674
20241108,133700,2844783800,8440,8420,8440,8420,2237
20241108,133600,2825933930,8420,8420,8430,8390,645
20241108,133500,2820509780,8420,8390,8420,8390,187
20241108,133400,2818937520,8380,8400,8400,8380,2654
20241108,133300,2796674050,8400,8410,8440,8400,567
20241108,133200,2791907890,8410,8420,8450,8400,1509
20241108,133100,2779221330,8400,8440,8440,8400,5
20241108,133000,2779179170,8450,8440,8450,8380,7365
20241108,132900,2717158630,8440,8450,8500,8440,21241
20241108,132800,2537832800,8480,8440,8500,8440,2934
20241108,132700,2512945870,8440,8450,8450,8440,355
20241108,132600,2509949120,8450,8420,8450,8420,628
20241108,132500,2504660020,8430,8460,8460,8410,770
20241108,132400,2498170130,8470,8420,8470,8410,153
20241108,132300,2496878750,8420,8440,8440,8420,517
20241108,132200,2492525330,8450,8380,8450,8380,2302
20241108,132100,2473217450,8390,8460,8460,8390,9631
20241108,132000,2392283960,8470,8450,8470,8450,102
20241108,131900,2391421420,8450,8470,8470,8410,2393
20241108,131800,2371257490,8450,8490,8490,8450,2260
20241108,131700,2352133870,8490,8490,8500,8470,313
20241108,131600,2349479340,8500,8500,8520,8480,1511
20241108,131500,2336657460,8520,8490,8520,8490,2982
20241108,131400,2311309560,8490,8470,8490,8470,1137
20241108,131300,2301673010,8470,8490,8500,8460,689
20241108,131200,2295835640,8500,8500,8500,8480,662
20241108,131100,2290217130,8500,8500,8500,8490,1359
20241108,131000,2278666930,8500,8500,8510,8490,784
20241108,130900,2272002420,8500,8510,8510,8480,210
20241108,130800,2270217230,8500,8480,8500,8470,1753
20241108,130700,2255328410,8460,8500,8510,8460,1204
20241108,130600,2245126550,8510,8500,8510,8480,358
20241108,130500,2242083500,8480,8500,8500,8480,334
20241108,130400,2239250860,8480,8490,8500,8470,1219
20241108,130300,2228914440,8510,8500,8510,8490,18
20241108,130200,2228761340,8490,8500,8510,8490,1176
20241108,130100,2218766960,8510,8500,8510,8500,141
20241108,130000,2217567150,8510,8480,8510,8480,891
20241108,125900,2209996780,8480,8500,8500,8480,79
20241108,125800,2209326570,8500,8490,8500,8490,1517
20241108,125700,2196441380,8500,8470,8500,8460,378
20241108,125600,2193233730,8470,8490,8500,8470,1365
20241108,125500,2181666050,8500,8500,8500,8470,1420
20241108,125400,2169610660,8500,8510,8510,8490,691
20241108,125300,2163737650,8510,8500,8510,8500,1665
20241108,125200,2149575860,8500,8510,8510,8490,2210
20241108,125100,2130801470,8520,8500,8540,8500,1687
20241108,125000,2116438190,8500,8550,8560,8500,1505
20241108,124900,2103605110,8540,8470,8590,8460,13318
20241108,124800,1990012640,8460,8470,8470,8460,94
20241108,124700,1989216510,8480,8460,8480,8460,12
20241108,124600,1989114790,8480,8480,8480,8450,530
20241108,124500,1984630770,8480,8470,8480,8470,54
20241108,124400,1984173360,8490,8420,8490,8420,1070
20241108,124300,1975113550,8430,8430,8440,8430,855
20241108,124200,1967902110,8440,8440,8440,8440,253
20241108,124100,1965766790,8440,8460,8460,8440,8
20241108,124000,1965699130,8460,8450,8460,8440,2212
20241108,123900,1947024430,8460,8460,8460,8460,76
20241108,123800,1946381470,8460,8470,8470,8460,465
20241108,123700,1942442930,8470,8470,8470,8470,380
20241108,123600,1939224330,8470,8450,8470,8450,467
20241108,123500,1935269860,8450,8440,8450,8440,246
20241108,123400,1933193590,8430,8460,8460,8420,204
20241108,123300,1931473820,8460,8480,8480,8410,709
20241108,123200,1925494870,8470,8460,8470,8460,718
20241108,123100,1919413450,8470,8430,8470,8430,5
20241108,123000,1919371210,8420,8440,8470,8420,616
20241108,122900,1914168540,8420,8440,8440,8420,295
20241108,122800,1911683950,8450,8450,8450,8450,1
20241108,122700,1911675500,8450,8450,8450,8450,81
20241108,122600,1910991050,8450,8460,8480,8450,1112
20241108,122500,1901573090,8460,8460,8460,8460,13
20241108,122400,1901463110,8460,8450,8460,8450,138
20241108,122300,1900295720,8440,8440,8460,8400,4043
20241108,122200,1866245970,8440,8440,8440,8440,4
20241108,122100,1866212210,8440,8450,8460,8440,746
20241108,122000,1859912070,8450,8450,8450,8440,340
20241108,121900,1857040770,8450,8440,8450,8440,1049
20241108,121800,1848176760,8430,8490,8490,8430,2383
20241108,121700,1828043360,8460,8470,8470,8450,366
20241108,121600,1824948480,8460,8490,8490,8460,659
20241108,121500,1819370290,8470,8490,8490,8460,443
20241108,121400,1815622420,8500,8500,8500,8500,1
20241108,121300,1815613920,8500,8500,8500,8470,469
20241108,121200,1811639580,8500,8500,8500,8480,565
20241108,121100,1806838390,8500,8490,8500,8480,515
20241108,121000,1802468000,8490,8490,8490,8480,12
20241108,120900,1802366200,8480,8480,8490,8480,137
20241108,120800,1801204430,8480,8470,8480,8470,808
20241108,120700,1794359650,8460,8460,8460,8460,77
20241108,120600,1793708230,8470,8460,8470,8460,40
20241108,120500,1793369720,8460,8470,8480,8460,2626
20241108,120400,1771131380,8480,8480,8480,8480,526
20241108,120300,1766670900,8480,8480,8480,8470,124
20241108,120200,1765619400,8470,8480,8480,8470,4
20241108,120100,1765585490,8490,8490,8490,8490,12
20241108,120000,1765483610,8490,8490,8490,8490,79
20241108,115900,1764812900,8460,8500,8500,8460,568
20241108,115800,1760005830,8500,8490,8500,8470,52
20241108,115700,1759565110,8490,8490,8490,8490,1
20241108,115600,1759556620,8500,8480,8500,8480,625
20241108,115500,1754247070,8490,8490,8490,8470,349
20241108,115400,1751284080,8490,8460,8490,8460,59
20241108,115300,1750784790,8460,8470,8470,8460,561
20241108,115200,1746038620,8460,8470,8470,8460,212
20241108,115100,1744244920,8460,8490,8490,8460,1378
20241108,115000,1732573930,8490,8510,8510,8490,2014
20241108,114900,1715463350,8510,8520,8520,8510,354
20241108,114800,1712448490,8520,8520,8520,8510,465
20241108,114700,1708486700,8520,8500,8520,8500,1700
20241108,114600,1694026700,8500,8500,8500,8490,2319
20241108,114500,1674316200,8500,8510,8510,8490,1245
20241108,114400,1663734860,8520,8520,8520,8520,56
20241108,114300,1663257740,8530,8490,8530,8490,1945
20241108,114200,1646710610,8490,8490,8500,8490,299
20241108,114100,1644169140,8500,8500,8510,8500,292
20241108,114000,1641685620,8500,8490,8500,8490,158
20241108,113900,1640343650,8490,8500,8500,8490,926
20241108,113800,1632478360,8500,8500,8500,8490,505
20241108,113700,1628185880,8510,8500,8510,8500,314
20241108,113600,1625515670,8490,8490,8490,8490,150
20241108,113500,1624242170,8500,8510,8510,8500,360
20241108,113400,1621181250,8500,8510,8510,8500,2623
20241108,113300,1598860770,8510,8500,8510,8500,393
20241108,113200,1595520250,8500,8490,8500,8490,516
20241108,113100,1591135930,8490,8490,8500,8490,739
20241108,113000,1584855280,8490,8480,8490,8480,44
20241108,112900,1584481740,8480,8480,8480,8480,241
20241108,112800,1582438060,8480,8480,8480,8480,3
20241108,112700,1582412620,8470,8470,8470,8470,840
20241108,112600,1575297820,8460,8460,8470,8450,619
20241108,112500,1570059370,8450,8460,8460,8450,416
20241108,112400,1566544040,8460,8450,8460,8450,13
20241108,112300,1566434070,8450,8470,8470,8440,2498
20241108,112200,1545316950,8470,8480,8480,8470,310
20241108,112100,1542689430,8480,8500,8510,8480,1422
20241108,112000,1530619080,8500,8510,8530,8500,1042
20241108,111900,1521750620,8520,8520,8520,8510,379
20241108,111800,1518523600,8510,8500,8510,8490,440
20241108,111700,1514783560,8500,8510,8510,8500,222
20241108,111600,1512896060,8510,8490,8510,8490,1410
20241108,111500,1500915980,8490,8480,8490,8480,8
20241108,111400,1500848100,8490,8490,8490,8490,232
20241108,111300,1498878420,8490,8490,8490,8480,532
20241108,111200,1494361750,8490,8510,8510,8470,1207
20241108,111100,1484108940,8510,8490,8510,8480,1159
20241108,111000,1474263580,8480,8480,8480,8470,191
20241108,110900,1472644950,8490,8480,8490,8470,588
20241108,110800,1467658700,8480,8480,8490,8460,532
20241108,110700,1463147370,8450,8480,8490,8450,1560
20241108,110600,1449939260,8470,8480,8480,8470,6
20241108,110500,1449888390,8480,8470,8480,8460,373
20241108,110400,1446729080,8480,8480,8480,8460,1381
20241108,110300,1435035700,8480,8510,8510,8480,829
20241108,110200,1427994330,8510,8530,8540,8510,2346
20241108,110100,1407982530,8540,8510,8540,8510,2783
20241108,110000,1384258660,8510,8480,8510,8470,1843
20241108,105900,1368587860,8480,8490,8490,8480,360
20241108,105800,1365531470,8490,8470,8490,8470,75
20241108,105700,1364895570,8470,8510,8510,8470,424
20241108,105600,1361301380,8500,8500,8500,8470,1130
20241108,105500,1351701660,8500,8480,8510,8470,2392
20241108,105400,1331375920,8470,8470,8480,8470,396
20241108,105300,1328021030,8490,8460,8490,8460,775
20241108,105200,1321443090,8490,8490,8490,8470,962
20241108,105100,1313285620,8490,8460,8490,8460,994
20241108,105000,1304854640,8460,8460,8480,8460,1234
20241108,104900,1294398540,8470,8470,8470,8460,383
20241108,104800,1291155630,8470,8470,8470,8460,217
20241108,104700,1289318440,8470,8450,8470,8450,701
20241108,104600,1283388270,8450,8460,8460,8450,529
20241108,104500,1278912990,8470,8460,8470,8460,331
20241108,104400,1276110610,8460,8470,8470,8460,1700
20241108,104300,1261721640,8460,8400,8460,8400,1856
20241108,104200,1246059390,8390,8390,8390,8390,288
20241108,104100,1243643070,8400,8390,8400,8380,765
20241108,104000,1237221790,8390,8390,8390,8390,24
20241108,103900,1237020430,8380,8390,8400,8380,550
20241108,103800,1232407770,8390,8390,8390,8390,423
20241108,103700,1228858800,8390,8380,8400,8380,130
20241108,103600,1227768060,8370,8390,8390,8370,510
20241108,103500,1223495030,8390,8390,8390,8380,875
20241108,103400,1216153800,8400,8400,8400,8390,108
20241108,103300,1215246670,8400,8420,8420,8400,1331
20241108,103200,1204065480,8420,8400,8420,8400,185
20241108,103100,1202510360,8400,8430,8430,8400,1369
20241108,103000,1190988400,8430,8440,8440,8420,405
20241108,102900,1187578080,8440,8440,8440,8420,448
20241108,102800,1183805810,8440,8440,8440,8440,92
20241108,102700,1183029330,8420,8420,8450,8420,1058
20241108,102600,1174103520,8430,8410,8430,8400,1070
20241108,102500,1165112260,8430,8430,8430,8390,627
20241108,102400,1159833190,8430,8390,8430,8360,1457
20241108,102300,1147623350,8400,8390,8400,8380,521
20241108,102200,1143251290,8400,8390,8400,8380,1994
20241108,102100,1126524090,8390,8400,8400,8380,207
20241108,102000,1124789100,8390,8410,8410,8390,6406
20241108,101900,1070979570,8410,8410,8410,8400,221
20241108,101800,1069122280,8410,8390,8410,8380,1434
20241108,101700,1057090680,8390,8370,8390,8370,106
20241108,101600,1056202910,8370,8390,8390,8370,55
20241108,101500,1055742540,8390,8390,8400,8390,31
20241108,101400,1055482440,8390,8360,8390,8360,220
20241108,101300,1053643150,8360,8350,8360,8350,514
20241108,101200,1049346180,8350,8410,8410,8350,121
20241108,101100,1048334830,8410,8410,8420,8330,4306
20241108,101000,1012380080,8410,8410,8420,8410,512
20241108,100900,1008069110,8410,8410,8410,8410,16
20241108,100800,1007934550,8430,8410,8430,8410,207
20241108,100700,1006193060,8400,8390,8400,8370,203
20241108,100600,1004492380,8410,8390,8410,8380,194
20241108,100500,1002864820,8390,8410,8410,8380,54
20241108,100400,1002411930,8350,8410,8410,8350,3437
20241108,100300,973627320,8410,8410,8410,8400,182
20241108,100200,972096740,8410,8390,8420,8390,42
20241108,100100,971743340,8420,8390,8420,8390,261
20241108,100000,969553460,8390,8420,8420,8390,831
20241108,095900,962576860,8400,8420,8430,8400,442
20241108,095800,958861010,8430,8410,8430,8400,1543
20241108,095700,945891320,8410,8410,8410,8400,1572
20241108,095600,932670950,8410,8400,8410,8390,906
20241108,095500,925063940,8400,8430,8430,8390,6342
20241108,095400,871716580,8430,8440,8440,8430,404
20241108,095300,868310660,8430,8430,8460,8430,1517
20241108,095200,855518570,8430,8450,8450,8430,2681
20241108,095100,832877270,8460,8470,8470,8460,688
20241108,095000,827056060,8470,8460,8480,8460,1048
20241108,094900,818179790,8470,8470,8470,8470,88
20241108,094800,817434430,8470,8460,8470,8460,5
20241108,094700,817392100,8460,8450,8470,8450,262
20241108,094600,815175480,8450,8460,8460,8450,907
20241108,094500,807502290,8460,8460,8480,8460,1632
20241108,094400,793686590,8460,8450,8460,8450,345
20241108,094300,790767960,8450,8470,8480,8450,1921
20241108,094200,774507760,8470,8470,8470,8460,1285
20241108,094100,763625210,8470,8470,8470,8470,336
20241108,094000,760779290,8480,8480,8490,8470,1722
20241108,093900,746188620,8480,8480,8500,8480,677
20241108,093800,740447110,8500,8480,8500,8480,1071
20241108,093700,731354770,8460,8470,8470,8460,323
20241108,093600,728620940,8470,8470,8480,8460,427
20241108,093500,725005390,8470,8490,8490,8460,1553
20241108,093400,711850230,8480,8470,8480,8460,610
20241108,093300,706681510,8470,8470,8470,8450,452
20241108,093200,702860500,8460,8470,8470,8460,525
20241108,093100,698416410,8460,8490,8490,8460,1938
20241108,093000,681985690,8500,8490,8510,8490,547
20241108,092900,677337170,8490,8490,8490,8480,656
20241108,092800,671767960,8480,8500,8500,8480,521
20241108,092700,667344170,8500,8480,8500,8470,647
20241108,092600,661857510,8480,8460,8480,8460,458
20241108,092500,657979000,8470,8470,8480,8460,1212
20241108,092400,647712320,8470,8470,8480,8460,188
20241108,092300,646119300,8470,8470,8480,8460,930
20241108,092200,638243620,8470,8470,8480,8470,578
20241108,092100,633347320,8480,8500,8500,8460,367
20241108,092000,630235160,8460,8440,8500,8440,1140
20241108,091900,620576700,8430,8450,8460,8430,700
20241108,091800,614667750,8460,8440,8470,8440,865
20241108,091700,607355190,8460,8460,8470,8440,1597
20241108,091600,593860300,8460,8470,8500,8450,1896
20241108,091500,577793840,8470,8490,8490,8460,1852
20241108,091400,562102090,8490,8470,8490,8460,1192
20241108,091300,552002300,8480,8470,8550,8470,8905
20241108,091200,476360380,8480,8400,8480,8400,4789
20241108,091100,435972260,8380,8340,8420,8330,4314
20241108,091000,399889330,8330,8310,8350,8310,865
20241108,090900,392676870,8310,8350,8350,8310,2924
20241108,090800,368340550,8350,8310,8350,8300,102
20241108,090700,367492880,8320,8290,8350,8270,3725
20241108,090600,336622860,8290,8310,8310,8280,3564
20241108,090500,307088060,8320,8320,8320,8290,6185
20241108,090400,255694860,8320,8360,8380,8310,4977
20241108,090300,214210920,8360,8410,8420,8360,3910
20241108,090200,181371560,8410,8420,8450,8400,6275
20241108,090100,128573820,8420,8340,8420,8330,4136
20241108,090000,93923400,8360,8330,8360,8320,11209