stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,214200,11114721130,8590,8590,8590,8590,15613
20241111,214100,11114721130,8590,8590,8590,8590,0
20241111,214000,11114721130,8590,8590,8590,8590,0
20241111,213900,11114721130,8590,8590,8590,8590,0
20241111,213800,11114721130,8590,8590,8590,8590,0
20241111,213700,11114721130,8590,8590,8590,8590,0
20241111,213600,11114721130,8590,8590,8590,8590,0
20241111,213500,11114721130,8590,8590,8590,8590,0
20241111,213400,11114721130,8590,8590,8590,8590,0
20241111,213300,11114721130,8590,8590,8590,8590,0
20241111,213200,11114721130,8590,8590,8590,8590,0
20241111,213100,11114721130,8590,8590,8590,8590,0
20241111,213000,11114721130,8590,8590,8590,8590,0
20241111,212900,11114721130,8590,8590,8590,8590,0
20241111,212800,11114721130,8590,8590,8590,8590,0
20241111,212700,11114721130,8590,8590,8590,8590,0
20241111,212600,11114721130,8590,8590,8590,8590,0
20241111,212500,11114721130,8590,8590,8590,8590,0
20241111,212400,11114721130,8590,8590,8590,8590,0
20241111,212300,11114721130,8590,8590,8590,8590,0
20241111,212200,11114721130,8590,8590,8590,8590,0
20241111,212100,11114721130,8590,8590,8590,8590,0
20241111,212000,11114721130,8590,8590,8590,8590,0
20241111,211900,11114721130,8590,8590,8590,8590,0
20241111,211800,11114721130,8590,8590,8590,8590,0
20241111,211700,11114721130,8590,8590,8590,8590,0
20241111,211600,11114721130,8590,8590,8590,8590,0
20241111,211500,11114721130,8590,8590,8590,8590,0
20241111,211400,11114721130,8590,8590,8590,8590,0
20241111,211300,11114721130,8590,8590,8590,8590,0
20241111,211200,11114721130,8590,8590,8590,8590,15613
20241111,211100,11114721130,8590,8590,8590,8590,0
20241111,211000,11114721130,8590,8590,8590,8590,0
20241111,210900,11114721130,8590,8590,8590,8590,0
20241111,210800,11114721130,8590,8590,8590,8590,0
20241111,210700,11114721130,8590,8590,8590,8590,0
20241111,210600,11114721130,8590,8590,8590,8590,0
20241111,210500,11114721130,8590,8590,8590,8590,0
20241111,210400,11114721130,8590,8590,8590,8590,0
20241111,210300,11114721130,8590,8590,8590,8590,0
20241111,210200,11114721130,8590,8590,8590,8590,0
20241111,210100,11114721130,8590,8590,8590,8590,0
20241111,210000,11114721130,8590,8590,8590,8590,0
20241111,205900,11114721130,8590,8590,8590,8590,0
20241111,205800,11114721130,8590,8590,8590,8590,0
20241111,205700,11114721130,8590,8590,8590,8590,0
20241111,205600,11114721130,8590,8590,8590,8590,0
20241111,205500,11114721130,8590,8590,8590,8590,0
20241111,205400,11114721130,8590,8590,8590,8590,0
20241111,205300,11114721130,8590,8590,8590,8590,0
20241111,205200,11114721130,8590,8590,8590,8590,0
20241111,205100,11114721130,8590,8590,8590,8590,0
20241111,205000,11114721130,8590,8590,8590,8590,0
20241111,204900,11114721130,8590,8590,8590,8590,0
20241111,204800,11114721130,8590,8590,8590,8590,0
20241111,204700,11114721130,8590,8590,8590,8590,0
20241111,204600,11114721130,8590,8590,8590,8590,0
20241111,204500,11114721130,8590,8590,8590,8590,0
20241111,204400,11114721130,8590,8590,8590,8590,0
20241111,204300,11114721130,8590,8590,8590,8590,0
20241111,204200,11114721130,8590,8590,8590,8590,15613
20241111,204100,11114721130,8590,8590,8590,8590,0
20241111,204000,11114721130,8590,8590,8590,8590,0
20241111,203900,11114721130,8590,8590,8590,8590,0
20241111,203800,11114721130,8590,8590,8590,8590,0
20241111,203700,11114721130,8590,8590,8590,8590,0
20241111,203600,11114721130,8590,8590,8590,8590,0
20241111,203500,11114721130,8590,8590,8590,8590,0
20241111,203400,11114721130,8590,8590,8590,8590,0
20241111,203300,11114721130,8590,8590,8590,8590,0
20241111,203200,11114721130,8590,8590,8590,8590,0
20241111,203100,11114721130,8590,8590,8590,8590,0
20241111,203000,11114721130,8590,8590,8590,8590,0
20241111,202900,11114721130,8590,8590,8590,8590,0
20241111,202800,11114721130,8590,8590,8590,8590,0
20241111,202700,11114721130,8590,8590,8590,8590,0
20241111,202600,11114721130,8590,8590,8590,8590,0
20241111,202500,11114721130,8590,8590,8590,8590,0
20241111,202400,11114721130,8590,8590,8590,8590,0
20241111,202300,11114721130,8590,8590,8590,8590,0
20241111,202200,11114721130,8590,8590,8590,8590,0
20241111,202100,11114721130,8590,8590,8590,8590,0
20241111,202000,11114721130,8590,8590,8590,8590,0
20241111,201900,11114721130,8590,8590,8590,8590,0
20241111,201800,11114721130,8590,8590,8590,8590,0
20241111,201700,11114721130,8590,8590,8590,8590,0
20241111,201600,11114721130,8590,8590,8590,8590,0
20241111,201500,11114721130,8590,8590,8590,8590,0
20241111,201400,11114721130,8590,8590,8590,8590,0
20241111,201300,11114721130,8590,8590,8590,8590,0
20241111,201200,11114721130,8590,8590,8590,8590,15613
20241111,201100,11114721130,8590,8590,8590,8590,0
20241111,201000,11114721130,8590,8590,8590,8590,0
20241111,200900,11114721130,8590,8590,8590,8590,0
20241111,200800,11114721130,8590,8590,8590,8590,0
20241111,200700,11114721130,8590,8590,8590,8590,0
20241111,200600,11114721130,8590,8590,8590,8590,0
20241111,200500,11114721130,8590,8590,8590,8590,0
20241111,200400,11114721130,8590,8590,8590,8590,0
20241111,200300,11114721130,8590,8590,8590,8590,0
20241111,200200,11114721130,8590,8590,8590,8590,0
20241111,200100,11114721130,8590,8590,8590,8590,0
20241111,200000,11114721130,8590,8590,8590,8590,0
20241111,195900,11114721130,8590,8590,8590,8590,0
20241111,195800,11114721130,8590,8590,8590,8590,0
20241111,195700,11114721130,8590,8590,8590,8590,0
20241111,195600,11114721130,8590,8590,8590,8590,0
20241111,195500,11114721130,8590,8590,8590,8590,0
20241111,195400,11114721130,8590,8590,8590,8590,0
20241111,195300,11114721130,8590,8590,8590,8590,0
20241111,195200,11114721130,8590,8590,8590,8590,0
20241111,195100,11114721130,8590,8590,8590,8590,0
20241111,195000,11114721130,8590,8590,8590,8590,0
20241111,194900,11114721130,8590,8590,8590,8590,0
20241111,194800,11114721130,8590,8590,8590,8590,0
20241111,194700,11114721130,8590,8590,8590,8590,0
20241111,194600,11114721130,8590,8590,8590,8590,0
20241111,194500,11114721130,8590,8590,8590,8590,0
20241111,194400,11114721130,8590,8590,8590,8590,0
20241111,194300,11114721130,8590,8590,8590,8590,0
20241111,194200,11114721130,8590,8590,8590,8590,15613
20241111,194100,11114721130,8590,8590,8590,8590,0
20241111,194000,11114721130,8590,8590,8590,8590,0
20241111,193900,11114721130,8590,8590,8590,8590,0
20241111,193800,11114721130,8590,8590,8590,8590,0
20241111,193700,11114721130,8590,8590,8590,8590,0
20241111,193600,11114721130,8590,8590,8590,8590,0
20241111,193500,11114721130,8590,8590,8590,8590,0
20241111,193400,11114721130,8590,8590,8590,8590,0
20241111,193300,11114721130,8590,8590,8590,8590,0
20241111,193200,11114721130,8590,8590,8590,8590,0
20241111,193100,11114721130,8590,8590,8590,8590,0
20241111,193000,11114721130,8590,8590,8590,8590,0
20241111,192900,11114721130,8590,8590,8590,8590,0
20241111,192800,11114721130,8590,8590,8590,8590,0
20241111,192700,11114721130,8590,8590,8590,8590,0
20241111,192600,11114721130,8590,8590,8590,8590,0
20241111,192500,11114721130,8590,8590,8590,8590,0
20241111,192400,11114721130,8590,8590,8590,8590,0
20241111,192300,11114721130,8590,8590,8590,8590,0
20241111,192200,11114721130,8590,8590,8590,8590,0
20241111,192100,11114721130,8590,8590,8590,8590,0
20241111,192000,11114721130,8590,8590,8590,8590,0
20241111,191900,11114721130,8590,8590,8590,8590,0
20241111,191800,11114721130,8590,8590,8590,8590,0
20241111,191700,11114721130,8590,8590,8590,8590,0
20241111,191600,11114721130,8590,8590,8590,8590,0
20241111,191500,11114721130,8590,8590,8590,8590,0
20241111,191400,11114721130,8590,8590,8590,8590,0
20241111,191300,11114721130,8590,8590,8590,8590,0
20241111,191200,11114721130,8590,8590,8590,8590,15613
20241111,191100,11114721130,8590,8590,8590,8590,0
20241111,191000,11114721130,8590,8590,8590,8590,0
20241111,190900,11114721130,8590,8590,8590,8590,0
20241111,190800,11114721130,8590,8590,8590,8590,0
20241111,190700,11114721130,8590,8590,8590,8590,0
20241111,190600,11114721130,8590,8590,8590,8590,0
20241111,190500,11114721130,8590,8590,8590,8590,0
20241111,190400,11114721130,8590,8590,8590,8590,0
20241111,190300,11114721130,8590,8590,8590,8590,0
20241111,190200,11114721130,8590,8590,8590,8590,0
20241111,190100,11114721130,8590,8590,8590,8590,0
20241111,190000,11114721130,8590,8590,8590,8590,0
20241111,185900,11114721130,8590,8590,8590,8590,0
20241111,185800,11114721130,8590,8590,8590,8590,0
20241111,185700,11114721130,8590,8590,8590,8590,0
20241111,185600,11114721130,8590,8590,8590,8590,0
20241111,185500,11114721130,8590,8590,8590,8590,0
20241111,185400,11114721130,8590,8590,8590,8590,0
20241111,185300,11114721130,8590,8590,8590,8590,0
20241111,185200,11114721130,8590,8590,8590,8590,0
20241111,185100,11114721130,8590,8590,8590,8590,0
20241111,185000,11114721130,8590,8590,8590,8590,0
20241111,184900,11114721130,8590,8590,8590,8590,0
20241111,184800,11114721130,8590,8590,8590,8590,0
20241111,184700,11114721130,8590,8590,8590,8590,0
20241111,184600,11114721130,8590,8590,8590,8590,0
20241111,184500,11114721130,8590,8590,8590,8590,0
20241111,184400,11114721130,8590,8590,8590,8590,0
20241111,184300,11114721130,8590,8590,8590,8590,0
20241111,184200,11114721130,8590,8590,8590,8590,15613
20241111,184100,11114721130,8590,8590,8590,8590,0
20241111,184000,11114721130,8590,8590,8590,8590,0
20241111,183900,11114721130,8590,8590,8590,8590,0
20241111,183800,11114721130,8590,8590,8590,8590,0
20241111,183700,11114721130,8590,8590,8590,8590,0
20241111,183600,11114721130,8590,8590,8590,8590,0
20241111,183500,11114721130,8590,8590,8590,8590,0
20241111,183400,11114721130,8590,8590,8590,8590,0
20241111,183300,11114721130,8590,8590,8590,8590,0
20241111,183200,11114721130,8590,8590,8590,8590,0
20241111,183100,11114721130,8590,8590,8590,8590,0
20241111,183000,11114721130,8590,8590,8590,8590,0
20241111,182900,11114721130,8590,8590,8590,8590,0
20241111,182800,11114721130,8590,8590,8590,8590,0
20241111,182700,11114721130,8590,8590,8590,8590,0
20241111,182600,11114721130,8590,8590,8590,8590,0
20241111,182500,11114721130,8590,8590,8590,8590,0
20241111,182400,11114721130,8590,8590,8590,8590,0
20241111,182300,11114721130,8590,8590,8590,8590,0
20241111,182200,11114721130,8590,8590,8590,8590,0
20241111,182100,11114721130,8590,8590,8590,8590,0
20241111,182000,11114721130,8590,8590,8590,8590,0
20241111,181900,11114721130,8590,8590,8590,8590,0
20241111,181800,11114721130,8590,8590,8590,8590,0
20241111,181700,11114721130,8590,8590,8590,8590,0
20241111,181600,11114721130,8590,8590,8590,8590,0
20241111,181500,11114721130,8590,8590,8590,8590,0
20241111,181400,11114721130,8590,8590,8590,8590,0
20241111,181300,11114721130,8590,8590,8590,8590,0
20241111,181200,11114721130,8590,8590,8590,8590,15613
20241111,181100,11114721130,8590,8590,8590,8590,0
20241111,181000,11114721130,8590,8590,8590,8590,0
20241111,180900,11114721130,8590,8590,8590,8590,0
20241111,180800,11114721130,8590,8590,8590,8590,0
20241111,180700,11114721130,8590,8590,8590,8590,0
20241111,180600,11114721130,8590,8590,8590,8590,0
20241111,180500,11114721130,8590,8590,8590,8590,0
20241111,180400,11114721130,8590,8590,8590,8590,0
20241111,180300,11114721130,8590,8590,8590,8590,0
20241111,180200,11114721130,8590,8590,8590,8590,0
20241111,180100,11114721130,8590,8590,8590,8590,0
20241111,180000,11114721130,8590,8590,8590,8590,0
20241111,175900,11114721130,8590,8590,8590,8590,0
20241111,175800,11114721130,8590,8590,8590,8590,0
20241111,175700,11114721130,8590,8590,8590,8590,0
20241111,175600,11114721130,8590,8590,8590,8590,0
20241111,175500,11114721130,8590,8590,8590,8590,0
20241111,175400,11114721130,8590,8590,8590,8590,0
20241111,175300,11114721130,8590,8590,8590,8590,0
20241111,175200,11114721130,8590,8590,8590,8590,0
20241111,175100,11114721130,8590,8590,8590,8590,0
20241111,175000,11114721130,8590,8590,8590,8590,0
20241111,174900,11114721130,8590,8590,8590,8590,0
20241111,174800,11114721130,8590,8590,8590,8590,0
20241111,174700,11114721130,8590,8590,8590,8590,0
20241111,174600,11114721130,8590,8590,8590,8590,0
20241111,174500,11114721130,8590,8590,8590,8590,0
20241111,174400,11114721130,8590,8590,8590,8590,0
20241111,174300,11114721130,8590,8590,8590,8590,0
20241111,174200,11114721130,8590,8590,8590,8590,15613
20241111,174100,11114721130,8590,8590,8590,8590,0
20241111,174000,11114721130,8590,8590,8590,8590,0
20241111,173900,11114721130,8590,8590,8590,8590,0
20241111,173800,11114721130,8590,8590,8590,8590,0
20241111,173700,11114721130,8590,8590,8590,8590,0
20241111,173600,11114721130,8590,8590,8590,8590,0
20241111,173500,11114721130,8590,8590,8590,8590,0
20241111,173400,11114721130,8590,8590,8590,8590,0
20241111,173300,11114721130,8590,8590,8590,8590,0
20241111,173200,11114721130,8590,8590,8590,8590,0
20241111,173100,11114721130,8590,8590,8590,8590,0
20241111,173000,11114721130,8590,8590,8590,8590,0
20241111,172900,11114721130,8590,8590,8590,8590,0
20241111,172800,11114721130,8590,8590,8590,8590,0
20241111,172700,11114721130,8590,8590,8590,8590,0
20241111,172600,11114721130,8590,8590,8590,8590,0
20241111,172500,11114721130,8590,8590,8590,8590,0
20241111,172400,11114721130,8590,8590,8590,8590,0
20241111,172300,11114721130,8590,8590,8590,8590,0
20241111,172200,11114721130,8590,8590,8590,8590,0
20241111,172100,11114721130,8590,8590,8590,8590,0
20241111,172000,11114721130,8590,8590,8590,8590,0
20241111,171900,11114721130,8590,8590,8590,8590,0
20241111,171800,11114721130,8590,8590,8590,8590,0
20241111,171700,11114721130,8590,8590,8590,8590,0
20241111,171600,11114721130,8590,8590,8590,8590,0
20241111,171500,11114721130,8590,8590,8590,8590,0
20241111,171400,11114721130,8590,8590,8590,8590,0
20241111,171300,11114721130,8590,8590,8590,8590,0
20241111,171200,11114721130,8590,8590,8590,8590,15613
20241111,171100,11114721130,8590,8590,8590,8590,0
20241111,171000,11114721130,8590,8590,8590,8590,0
20241111,170900,11114721130,8590,8590,8590,8590,0
20241111,170800,11114721130,8590,8590,8590,8590,0
20241111,170700,11114721130,8590,8590,8590,8590,0
20241111,170600,11114721130,8590,8590,8590,8590,0
20241111,170500,11114721130,8590,8590,8590,8590,0
20241111,170400,11114721130,8590,8590,8590,8590,0
20241111,170300,11114721130,8590,8590,8590,8590,0
20241111,170200,11114721130,8590,8590,8590,8590,0
20241111,170100,11114721130,8590,8590,8590,8590,0
20241111,170000,11114721130,8590,8590,8590,8590,0
20241111,165900,11114721130,8590,8590,8590,8590,0
20241111,165800,11114721130,8590,8590,8590,8590,0
20241111,165700,11114721130,8590,8590,8590,8590,0
20241111,165600,11114721130,8590,8590,8590,8590,0
20241111,165500,11114721130,8590,8590,8590,8590,0
20241111,165400,11114721130,8590,8590,8590,8590,0
20241111,165300,11114721130,8590,8590,8590,8590,0
20241111,165200,11114721130,8590,8590,8590,8590,0
20241111,165100,11114721130,8590,8590,8590,8590,0
20241111,165000,11114721130,8590,8590,8590,8590,0
20241111,164900,11114721130,8590,8590,8590,8590,0
20241111,164800,11114721130,8590,8590,8590,8590,0
20241111,164700,11114721130,8590,8590,8590,8590,0
20241111,164600,11114721130,8590,8590,8590,8590,0
20241111,164500,11114721130,8590,8590,8590,8590,0
20241111,164400,11114721130,8590,8590,8590,8590,0
20241111,164300,11114721130,8590,8590,8590,8590,0
20241111,164200,11114721130,8590,8590,8590,8590,15613
20241111,164100,11114721130,8590,8590,8590,8590,0
20241111,164000,11114721130,8590,8590,8590,8590,0
20241111,163900,11114721130,8590,8590,8590,8590,0
20241111,163800,11114721130,8590,8590,8590,8590,0
20241111,163700,11114721130,8590,8590,8590,8590,0
20241111,163600,11114721130,8590,8590,8590,8590,0
20241111,163500,11114721130,8590,8590,8590,8590,0
20241111,163400,11114721130,8590,8590,8590,8590,0
20241111,163300,11114721130,8590,8590,8590,8590,0
20241111,163200,11114721130,8590,8590,8590,8590,0
20241111,163100,11114721130,8590,8590,8590,8590,0
20241111,163000,11114721130,8590,8590,8590,8590,0
20241111,162900,11114721130,8590,8590,8590,8590,0
20241111,162800,11114721130,8590,8590,8590,8590,0
20241111,162700,11114721130,8590,8590,8590,8590,0
20241111,162600,11114721130,8590,8590,8590,8590,0
20241111,162500,11114721130,8590,8590,8590,8590,0
20241111,162400,11114721130,8590,8590,8590,8590,0
20241111,162300,11114721130,8590,8590,8590,8590,0
20241111,162200,11114721130,8590,8590,8590,8590,0
20241111,162100,11114721130,8590,8590,8590,8590,0
20241111,162000,11114721130,8590,8590,8590,8590,0
20241111,161900,11114721130,8590,8590,8590,8590,0
20241111,161800,11114721130,8590,8590,8590,8590,0
20241111,161700,11114721130,8590,8590,8590,8590,0
20241111,161600,11114721130,8590,8590,8590,8590,0
20241111,161500,11114721130,8590,8590,8590,8590,0
20241111,161400,11114721130,8590,8590,8590,8590,0
20241111,161300,11114721130,8590,8590,8590,8590,0
20241111,161200,11114721130,8590,8590,8590,8590,15613
20241111,161100,11114721130,8590,8590,8590,8590,0
20241111,161000,11114721130,8590,8590,8590,8590,0
20241111,160900,11114721130,8590,8590,8590,8590,0
20241111,160800,11114721130,8590,8590,8590,8590,0
20241111,160700,11114721130,8590,8590,8590,8590,0
20241111,160600,11114721130,8590,8590,8590,8590,0
20241111,160500,11114721130,8590,8590,8590,8590,0
20241111,160400,11114721130,8590,8590,8590,8590,0
20241111,160300,11114721130,8590,8590,8590,8590,0
20241111,160200,11114721130,8590,8590,8590,8590,0
20241111,160100,11114721130,8590,8590,8590,8590,0
20241111,160000,11114721130,8590,8590,8590,8590,0
20241111,155900,11114721130,8590,8590,8590,8590,0
20241111,155800,11114721130,8590,8590,8590,8590,0
20241111,155700,11114721130,8590,8590,8590,8590,0
20241111,155600,11114721130,8590,8590,8590,8590,0
20241111,155500,11114721130,8590,8590,8590,8590,0
20241111,155400,11114721130,8590,8590,8590,8590,0
20241111,155300,11114721130,8590,8590,8590,8590,0
20241111,155200,11114721130,8590,8590,8590,8590,0
20241111,155100,11114721130,8590,8590,8590,8590,0
20241111,155000,11114721130,8590,8590,8590,8590,0
20241111,154900,11114721130,8590,8590,8590,8590,0
20241111,154800,11114721130,8590,8590,8590,8590,0
20241111,154700,11114721130,8590,8590,8590,8590,0
20241111,154600,11114721130,8590,8590,8590,8590,0
20241111,154500,11114721130,8590,8590,8590,8590,0
20241111,154400,11114721130,8590,8590,8590,8590,0
20241111,154300,11114721130,8590,8590,8590,8590,0
20241111,154200,11114721130,8590,8590,8590,8590,15613
20241111,154100,11114721130,8590,8590,8590,8590,0
20241111,154000,11114721130,8590,8590,8590,8590,0
20241111,153900,11114721130,8590,8590,8590,8590,0
20241111,153800,11114721130,8590,8590,8590,8590,0
20241111,153700,11114721130,8590,8590,8590,8590,0
20241111,153600,11114721130,8590,8590,8590,8590,0
20241111,153500,11114721130,8590,8590,8590,8590,0
20241111,153400,11114721130,8590,8590,8590,8590,0
20241111,153300,11114721130,8590,8590,8590,8590,0
20241111,153200,11114721130,8590,8590,8590,8590,0
20241111,153100,11114721130,8590,8590,8590,8590,0
20241111,153000,11114721130,8590,8590,8590,8590,15613
20241111,152900,10980605460,8530,8530,8530,8530,0
20241111,152800,10980605460,8530,8530,8530,8530,0
20241111,152700,10980605460,8530,8530,8530,8530,0
20241111,152600,10980605460,8530,8530,8530,8530,0
20241111,152500,10980605460,8530,8530,8530,8530,0
20241111,152400,10980605460,8530,8530,8530,8530,0
20241111,152300,10980605460,8530,8530,8530,8530,0
20241111,152200,10980605460,8530,8530,8530,8530,0
20241111,152100,10980605460,8530,8530,8530,8530,0
20241111,152000,10980605460,8530,8530,8530,8530,0
20241111,151900,10980605460,8530,8480,8530,8480,4151
20241111,151800,10945352310,8480,8460,8490,8460,3070
20241111,151700,10919319860,8460,8450,8460,8440,836
20241111,151600,10912253190,8460,8440,8470,8440,2025
20241111,151500,10895147150,8440,8440,8440,8440,379
20241111,151400,10891948390,8450,8440,8450,8440,525
20241111,151300,10887516360,8440,8440,8450,8440,994
20241111,151200,10879126760,8440,8440,8440,8430,2347
20241111,151100,10859330310,8440,8430,8440,8430,479
20241111,151000,10855292320,8430,8440,8450,8430,780
20241111,150900,10848709340,8440,8460,8460,8440,420
20241111,150800,10845162180,8470,8430,8470,8430,3036
20241111,150700,10819490760,8430,8440,8440,8430,516
20241111,150600,10815140340,8440,8440,8440,8430,961
20241111,150500,10807035500,8450,8430,8450,8420,842
20241111,150400,10799932050,8440,8430,8460,8430,780
20241111,150300,10793340890,8400,8440,8440,8400,2838
20241111,150200,10769484510,8450,8420,8450,8420,59
20241111,150100,10768987290,8430,8430,8450,8430,1300
20241111,150000,10758021020,8430,8440,8440,8430,440
20241111,145900,10754307910,8440,8470,8470,8430,5785
20241111,145800,10705456730,8470,8470,8480,8460,1417
20241111,145700,10693456260,8470,8470,8480,8460,2166
20241111,145600,10675104230,8460,8440,8460,8440,1325
20241111,145500,10663912150,8440,8410,8440,8410,520
20241111,145400,10659535810,8420,8410,8420,8410,949
20241111,145300,10651547830,8410,8420,8420,8410,76
20241111,145200,10650908350,8420,8410,8420,8390,2253
20241111,145100,10631979240,8420,8410,8420,8410,4830
20241111,145000,10591358910,8420,8420,8430,8410,928
20241111,144900,10583551990,8430,8410,8440,8400,2457
20241111,144800,10562909660,8420,8420,8420,8400,2573
20241111,144700,10541280060,8410,8420,8420,8410,885
20241111,144600,10533834410,8420,8420,8430,8410,2605
20241111,144500,10511900250,8420,8420,8440,8420,58
20241111,144400,10511411450,8430,8440,8440,8420,340
20241111,144300,10508545260,8430,8410,8440,8410,170
20241111,144200,10507114320,8410,8420,8420,8410,3240
20241111,144100,10479854130,8420,8440,8440,8420,121
20241111,144000,10478833860,8440,8440,8440,8440,0
20241111,143900,10478833860,8440,8420,8440,8420,435
20241111,143800,10475166910,8420,8420,8420,8420,1619
20241111,143700,10461534930,8420,8420,8420,8420,343
20241111,143600,10458646870,8420,8440,8440,8420,345
20241111,143500,10455739950,8420,8420,8450,8410,1201
20241111,143400,10445636900,8410,8420,8450,8410,876
20241111,143300,10438262940,8420,8440,8440,8420,2056
20241111,143200,10420941050,8450,8430,8450,8430,23
20241111,143100,10420746900,8440,8430,8440,8430,184
20241111,143000,10419195770,8430,8450,8450,8430,310
20241111,142900,10416580200,8450,8460,8460,8450,299
20241111,142800,10414052050,8460,8450,8460,8450,774
20241111,142700,10407504500,8450,8440,8450,8440,77
20241111,142600,10406854090,8440,8430,8440,8430,488
20241111,142500,10402735400,8430,8450,8450,8430,257
20241111,142400,10400567100,8450,8450,8450,8450,65
20241111,142300,10400017850,8450,8460,8460,8450,16
20241111,142200,10399882560,8460,8460,8460,8440,1059
20241111,142100,10390941140,8460,8450,8470,8450,731
20241111,142000,10384763150,8450,8440,8450,8430,177
20241111,141900,10383269100,8440,8440,8440,8430,347
20241111,141800,10380343840,8440,8450,8450,8430,1155
20241111,141700,10370600030,8450,8450,8450,8440,79
20241111,141600,10369932580,8450,8430,8450,8430,225
20241111,141500,10368034330,8430,8430,8430,8420,450
20241111,141400,10364243460,8430,8430,8430,8430,8
20241111,141300,10364176020,8430,8420,8450,8420,257
20241111,141200,10362011970,8420,8450,8450,8420,364
20241111,141100,10358946810,8450,8460,8460,8450,3
20241111,141000,10358921440,8460,8450,8460,8450,25
20241111,140900,10358710090,8450,8460,8460,8410,4897
20241111,140800,10317421250,8460,8480,8480,8460,642
20241111,140700,10311986770,8480,8470,8480,8470,28
20241111,140600,10311749350,8470,8470,8470,8460,1077
20241111,140500,10302627470,8460,8470,8470,8450,1551
20241111,140400,10289501440,8470,8480,8490,8470,1222
20241111,140300,10279138390,8480,8460,8510,8460,4194
20241111,140200,10243530470,8460,8460,8460,8440,364
20241111,140100,10240451230,8460,8450,8470,8440,286
20241111,140000,10238031510,8450,8450,8450,8420,813
20241111,135900,10231178510,8450,8470,8480,8450,628
20241111,135800,10225855290,8470,8430,8470,8430,1332
20241111,135700,10214611960,8440,8430,8440,8420,1058
20241111,135600,10205700360,8430,8430,8440,8420,123
20241111,135500,10204663550,8430,8410,8430,8410,221
20241111,135400,10202803700,8410,8410,8420,8410,646
20241111,135300,10197370820,8420,8410,8440,8400,589
20241111,135200,10192418680,8410,8440,8440,8410,1152
20241111,135100,10182726800,8440,8430,8440,8420,662
20241111,135000,10177146020,8440,8410,8440,8410,347
20241111,134900,10174223070,8430,8430,8440,8410,362
20241111,134800,10171173400,8440,8400,8440,8390,2829
20241111,134700,10147399650,8390,8410,8410,8380,7430
20241111,134600,10085019530,8400,8420,8440,8400,4958
20241111,134500,10043339470,8420,8420,8420,8400,2088
20241111,134400,10025783760,8410,8430,8440,8410,5833
20241111,134300,9976700000,8430,8440,8440,8430,2994
20241111,134200,9951458850,8450,8440,8450,8440,1246
20241111,134100,9940941500,8440,8470,8480,8440,2385
20241111,134000,9920801390,8480,8450,8490,8450,2472
20241111,133900,9899911490,8460,8480,8490,8460,3990
20241111,133800,9866152660,8480,8470,8480,8460,191
20241111,133700,9864534540,8470,8480,8490,8470,48
20241111,133600,9864127480,8490,8470,8490,8470,399
20241111,133500,9860744460,8480,8480,8480,8450,733
20241111,133400,9854549650,8490,8480,8490,8450,344
20241111,133300,9851632400,8480,8480,8490,8460,422
20241111,133200,9848053560,8480,8480,8480,8460,16
20241111,133100,9847917920,8490,8460,8490,8440,1048
20241111,133000,9839061930,8460,8450,8460,8440,1676
20241111,132900,9824900260,8450,8470,8470,8440,5293
20241111,132800,9780142380,8470,8470,8490,8470,1068
20241111,132700,9771093130,8470,8470,8470,8460,147
20241111,132600,9769849160,8470,8450,8470,8450,497
20241111,132500,9765647090,8450,8460,8470,8450,639
20241111,132400,9760241160,8470,8470,8470,8450,373
20241111,132300,9757088460,8470,8430,8480,8430,1009
20241111,132200,9748577550,8430,8490,8490,8430,7001
20241111,132100,9689440360,8490,8480,8500,8480,203
20241111,132000,9687716890,8490,8460,8490,8460,411
20241111,131900,9684237790,8460,8470,8470,8460,1161
20241111,131800,9674413930,8470,8470,8500,8470,565
20241111,131700,9669626790,8470,8470,8470,8460,3864
20241111,131600,9636909130,8470,8490,8490,8470,833
20241111,131500,9629844560,8480,8500,8500,8480,526
20241111,131400,9625381450,8490,8480,8500,8480,670
20241111,131300,9619693610,8490,8480,8490,8480,722
20241111,131200,9613570490,8470,8490,8490,8470,1835
20241111,131100,9598005470,8490,8490,8540,8490,787
20241111,131000,9591315820,8490,8490,8510,8470,2079
20241111,130900,9573660150,8500,8450,8500,8450,1723
20241111,130800,9559038880,8460,8500,8510,8450,11920
20241111,130700,9458098960,8500,8540,8540,8500,7145
20241111,130600,9397245470,8540,8550,8550,8540,2161
20241111,130500,9378779870,8550,8580,8580,8550,2319
20241111,130400,9358945270,8560,8570,8590,8560,448
20241111,130300,9355107560,8570,8590,8600,8570,466
20241111,130200,9351103330,8600,8620,8620,8600,2009
20241111,130100,9333808570,8630,8600,8630,8590,3114
20241111,130000,9306991910,8600,8580,8620,8560,898
20241111,125900,9299266280,8580,8570,8580,8560,140
20241111,125800,9298065750,8560,8550,8610,8540,2221
20241111,125700,9279026250,8560,8570,8570,8550,1910
20241111,125600,9262684690,8570,8570,8590,8570,551
20241111,125500,9257958700,8570,8560,8570,8550,1359
20241111,125400,9246323660,8570,8600,8610,8570,1248
20241111,125300,9235612290,8580,8570,8580,8560,270
20241111,125200,9233296990,8580,8580,8600,8560,1968
20241111,125100,9216415560,8600,8560,8600,8560,1092
20241111,125000,9207047680,8560,8540,8560,8530,2459
20241111,124900,9186025440,8550,8530,8560,8510,1189
20241111,124800,9175887300,8520,8540,8570,8520,1481
20241111,124700,9163231390,8520,8520,8540,8510,2879
20241111,124600,9138705450,8520,8520,8550,8510,3611
20241111,124500,9107959470,8520,8530,8530,8510,4550
20241111,124400,9069185410,8510,8550,8550,8510,13922
20241111,124300,8950573080,8530,8560,8560,8530,8003
20241111,124200,8882220730,8560,8600,8610,8560,3388
20241111,124100,8853167720,8590,8610,8620,8590,1043
20241111,124000,8844201570,8620,8590,8620,8590,1345
20241111,123900,8832627050,8600,8610,8610,8590,726
20241111,123800,8826388640,8610,8600,8610,8590,843
20241111,123700,8819143870,8600,8570,8630,8570,1994
20241111,123600,8802017400,8570,8590,8620,8570,1108
20241111,123500,8792501410,8580,8580,8600,8580,1196
20241111,123400,8782231750,8580,8560,8610,8560,3353
20241111,123300,8753477270,8560,8640,8640,8550,8368
20241111,123200,8681598900,8630,8640,8640,8620,1845
20241111,123100,8665672380,8640,8640,8650,8610,2824
20241111,123000,8641297220,8630,8650,8660,8630,885
20241111,122900,8633645020,8650,8620,8650,8610,2334
20241111,122800,8613520300,8610,8630,8640,8610,1732
20241111,122700,8598591600,8640,8640,8640,8630,2120
20241111,122600,8580291430,8650,8670,8680,8640,1376
20241111,122500,8568375830,8670,8600,8700,8580,4860
20241111,122400,8526415630,8590,8570,8620,8560,4177
20241111,122300,8490564830,8560,8640,8650,8560,25237
20241111,122200,8273741810,8670,8630,8680,8620,3018
20241111,122100,8247652080,8640,8640,8660,8620,8651
20241111,122000,8172945020,8650,8650,8670,8650,2653
20241111,121900,8149991470,8650,8640,8690,8640,5271
20241111,121800,8104296950,8640,8700,8700,8600,21282
20241111,121700,7920528350,8700,8760,8760,8690,4343
20241111,121600,7882686370,8770,8700,8830,8690,12037
20241111,121500,7777134180,8710,8680,8740,8650,11778
20241111,121400,7674936920,8680,8750,8780,8680,16311
20241111,121300,7532631200,8750,8800,8800,8750,10241
20241111,121200,7442909960,8800,8730,8830,8730,11205
20241111,121100,7344486800,8740,8850,8870,8730,29130
20241111,121000,7088723200,8850,8850,8850,8810,10897
20241111,120900,6992424460,8860,8840,8940,8840,14368
20241111,120800,6864583000,8830,8940,8980,8830,27516
20241111,120700,6619002580,8950,8800,9000,8790,50022
20241111,120600,6171539110,8790,8910,8920,8780,49889
20241111,120500,5731647120,8900,8940,8950,8850,27663
20241111,120400,5485671490,8960,8890,9050,8820,77509
20241111,120300,4791515330,8900,8850,9020,8690,151261
20241111,120200,3443581690,8850,8610,8890,8570,38472
20241111,120100,3106828600,8610,8600,8690,8570,14196
20241111,120000,2984363310,8600,8520,8600,8520,5272
20241111,115900,2939240070,8520,8510,8530,8500,794
20241111,115800,2932480080,8500,8460,8560,8460,5395
20241111,115700,2886541790,8460,8460,8470,8460,59
20241111,115600,2886042520,8450,8470,8470,8450,104
20241111,115500,2885162810,8460,8470,8490,8450,251
20241111,115400,2883033860,8470,8460,8470,8460,234
20241111,115300,2881052070,8450,8440,8450,8440,424
20241111,115200,2877473160,8440,8430,8460,8430,216
20241111,115100,2875651520,8430,8470,8470,8430,1244
20241111,115000,2865145430,8470,8450,8480,8450,692
20241111,114900,2859288660,8450,8460,8460,8450,75
20241111,114800,2858654310,8460,8450,8460,8440,230
20241111,114700,2856711800,8440,8450,8450,8440,525
20241111,114600,2852277980,8450,8450,8450,8430,695
20241111,114500,2846415650,8440,8440,8470,8420,521
20241111,114400,2842020850,8480,8470,8480,8440,1625
20241111,114300,2828286900,8470,8510,8510,8460,1753
20241111,114200,2813422000,8500,8560,8570,8500,5838
20241111,114100,2763602710,8560,8500,8560,8490,8239
20241111,114000,2693370500,8500,8470,8500,8460,8156
20241111,113900,2624150280,8470,8460,8470,8460,318
20241111,113800,2621458580,8460,8470,8480,8460,1585
20241111,113700,2608030880,8470,8440,8470,8440,2134
20241111,113600,2589990710,8440,8440,8450,8440,264
20241111,113500,2587762500,8430,8430,8430,8420,2516
20241111,113400,2566559380,8430,8430,8430,8430,1428
20241111,113300,2554521340,8430,8450,8450,8430,189
20241111,113200,2552925760,8440,8420,8440,8420,1974
20241111,113100,2536282820,8420,8430,8430,8420,396
20241111,113000,2532946370,8430,8440,8440,8430,12
20241111,112900,2532845190,8440,8430,8440,8430,563
20241111,112800,2528094800,8430,8430,8430,8420,1011
20241111,112700,2519573660,8430,8420,8430,8420,397
20241111,112600,2516229200,8420,8420,8420,8420,79
20241111,112500,2515564020,8420,8420,8420,8410,1519
20241111,112400,2502777640,8420,8410,8420,8410,240
20241111,112300,2500757130,8410,8410,8410,8410,533
20241111,112200,2496274600,8400,8400,8400,8400,501
20241111,112100,2492066200,8390,8390,8410,8390,332
20241111,112000,2489275960,8390,8400,8410,8390,25
20241111,111900,2489066160,8400,8400,8400,8400,137
20241111,111800,2487915360,8390,8400,8400,8390,66
20241111,111700,2487361460,8400,8390,8400,8370,1287
20241111,111600,2476576030,8390,8400,8400,8390,1130
20241111,111500,2467095300,8400,8390,8400,8390,803
20241111,111400,2460356020,8390,8390,8390,8390,83
20241111,111300,2459659650,8380,8400,8400,8380,404
20241111,111200,2456273970,8400,8380,8400,8380,437
20241111,111100,2452605220,8390,8400,8400,8380,538
20241111,111000,2448088750,8390,8380,8390,8370,856
20241111,110900,2440912690,8370,8380,8380,8370,887
20241111,110800,2433487900,8370,8380,8380,8370,134
20241111,110700,2432366070,8390,8370,8390,8370,98
20241111,110600,2431545390,8370,8360,8370,8360,2
20241111,110500,2431528660,8360,8400,8400,8350,625
20241111,110400,2426302410,8350,8360,8360,8350,1101
20241111,110300,2417106430,8350,8360,8410,8350,790
20241111,110200,2410506400,8360,8360,8360,8350,334
20241111,110100,2407716380,8360,8400,8400,8360,2764
20241111,110000,2384593850,8400,8400,8410,8400,173
20241111,105900,2383140640,8390,8400,8400,8390,257
20241111,105800,2380983900,8400,8390,8410,8390,309
20241111,105700,2378390290,8390,8430,8430,8390,1765
20241111,105600,2363566770,8430,8410,8430,8400,561
20241111,105500,2358849180,8410,8420,8420,8400,1549
20241111,105400,2345824220,8420,8430,8430,8420,800
20241111,105300,2339087340,8430,8420,8430,8420,560
20241111,105200,2334372110,8420,8420,8430,8420,113
20241111,105100,2333420620,8420,8420,8430,8410,1524
20241111,105000,2320593630,8420,8420,8430,8420,318
20241111,104900,2317914060,8420,8470,8470,8410,3176
20241111,104800,2291111590,8460,8450,8470,8450,85
20241111,104700,2290392590,8460,8440,8460,8410,3454
20241111,104600,2261241830,8460,8460,8470,8430,906
20241111,104500,2253572660,8460,8450,8460,8430,1193
20241111,104400,2243490220,8450,8460,8460,8420,85
20241111,104300,2242774120,8430,8460,8490,8420,7107
20241111,104200,2182727740,8460,8430,8470,8430,3767
20241111,104100,2150907350,8420,8420,8430,8420,625
20241111,104000,2145643640,8420,8400,8420,8400,477
20241111,103900,2141630440,8400,8410,8410,8400,822
20241111,103800,2134718920,8410,8400,8410,8400,422
20241111,103700,2131170810,8400,8380,8430,8380,1281
20241111,103600,2120385810,8400,8390,8400,8390,148
20241111,103500,2119143030,8390,8390,8390,8380,135
20241111,103400,2118010390,8390,8380,8390,8380,33
20241111,103300,2117733840,8380,8390,8390,8380,204
20241111,103200,2116022790,8380,8390,8400,8380,578
20241111,103100,2111177100,8390,8380,8390,8380,409
20241111,103000,2107748360,8380,8380,8380,8370,274
20241111,102900,2105454460,8370,8370,8390,8370,144
20241111,102800,2104246340,8360,8370,8370,8360,1194
20241111,102700,2094259130,8370,8390,8390,8370,408
20241111,102600,2090840450,8390,8400,8400,8390,662
20241111,102500,2085286170,8400,8400,8420,8400,371
20241111,102400,2082167400,8420,8410,8420,8400,2185
20241111,102300,2063781090,8420,8400,8430,8400,1535
20241111,102200,2050869960,8400,8410,8410,8390,3098
20241111,102100,2024848550,8420,8420,8440,8410,2954
20241111,102000,1999959830,8440,8380,8440,8380,5774
20241111,101900,1951327180,8370,8390,8400,8360,1796
20241111,101800,1936296240,8390,8350,8390,8350,7186
20241111,101700,1876160430,8360,8340,8360,8340,1683
20241111,101600,1862111070,8340,8360,8360,8340,1294
20241111,101500,1851315230,8350,8320,8350,8310,1667
20241111,101400,1837419240,8320,8290,8320,8290,663
20241111,101300,1831910160,8300,8300,8300,8280,808
20241111,101200,1825204190,8300,8280,8300,8270,8
20241111,101100,1825137860,8280,8280,8280,8240,1220
20241111,101000,1815048460,8280,8260,8300,8250,864
20241111,100900,1807898500,8260,8260,8260,8250,131
20241111,100800,1806817140,8250,8230,8250,8230,170
20241111,100700,1805416540,8230,8230,8230,8220,529
20241111,100600,1801066750,8220,8230,8230,8220,1933
20241111,100500,1785163210,8230,8250,8250,8230,3903
20241111,100400,1753022850,8250,8260,8270,8250,3108
20241111,100300,1727377460,8260,8270,8270,8250,1282
20241111,100200,1716789840,8270,8280,8280,8260,498
20241111,100100,1712673300,8280,8280,8280,8260,232
20241111,100000,1710756690,8280,8280,8280,8250,1174
20241111,095900,1701062020,8250,8270,8280,8250,781
20241111,095800,1694614220,8270,8250,8270,8250,356
20241111,095700,1691677200,8250,8240,8250,8240,679
20241111,095600,1686081230,8250,8250,8250,8240,100
20241111,095500,1685256640,8240,8240,8250,8230,1768
20241111,095400,1670679770,8240,8240,8240,8240,352
20241111,095300,1667779290,8240,8240,8250,8240,663
20241111,095200,1662315970,8240,8250,8270,8240,1622
20241111,095100,1648942700,8270,8270,8290,8250,1506
20241111,095000,1636494040,8270,8280,8290,8270,77
20241111,094900,1635857070,8270,8290,8290,8260,720
20241111,094800,1629909480,8290,8270,8290,8250,1686
20241111,094700,1615978540,8270,8280,8280,8270,638
20241111,094600,1610699200,8280,8310,8310,8280,2962
20241111,094500,1586155970,8310,8350,8350,8310,1902
20241111,094400,1570328650,8350,8320,8350,8280,3593
20241111,094300,1540438110,8310,8310,8350,8310,377
20241111,094200,1537302160,8300,8310,8370,8290,696
20241111,094100,1531495080,8310,8350,8370,8310,318
20241111,094000,1528849970,8290,8350,8350,8280,432
20241111,093900,1525265550,8300,8360,8360,8300,960
20241111,093800,1517284290,8360,8320,8370,8310,1161
20241111,093700,1507586320,8330,8300,8330,8290,935
20241111,093600,1499824350,8300,8300,8300,8280,394
20241111,093500,1496556790,8290,8310,8370,8290,511
20241111,093400,1492310100,8310,8270,8410,8250,3991
20241111,093300,1459011290,8250,8230,8270,8220,2160
20241111,093200,1441203680,8230,8230,8260,8210,1738
20241111,093100,1426915280,8250,8260,8260,8200,13144
20241111,093000,1318766080,8250,8310,8310,8250,8424
20241111,092900,1249028270,8310,8320,8330,8310,1460
20241111,092800,1236895400,8310,8320,8330,8310,3939
20241111,092700,1204137430,8330,8330,8330,8330,166
20241111,092600,1202754650,8330,8340,8340,8330,1823
20241111,092500,1187565140,8340,8360,8360,8330,2581
20241111,092400,1166017080,8360,8380,8380,8350,2135
20241111,092300,1148157110,8380,8380,8390,8370,592
20241111,092200,1143193900,8370,8370,8390,8370,1707
20241111,092100,1128892080,8370,8410,8410,8370,924
20241111,092000,1121144020,8410,8400,8420,8380,6154
20241111,091900,1069468680,8400,8360,8400,8360,2617
20241111,091800,1047536570,8360,8360,8380,8350,2152
20241111,091700,1029517290,8360,8410,8410,8330,4828
20241111,091600,989048310,8410,8370,8410,8370,4684
20241111,091500,949754120,8370,8370,8420,8330,8218
20241111,091400,881025920,8370,8380,8380,8310,9579
20241111,091300,801115100,8320,8310,8380,8310,8859
20241111,091200,727259980,8320,8300,8390,8290,6677
20241111,091100,671581970,8340,8300,8340,8290,2428
20241111,091000,651399460,8300,8270,8300,8260,2035
20241111,090900,634557500,8260,8290,8320,8260,5740
20241111,090800,586958040,8290,8280,8310,8220,6914
20241111,090700,529775770,8280,8290,8310,8270,2932
20241111,090600,505477670,8300,8270,8350,8260,6741
20241111,090500,449575170,8280,8320,8340,8250,10778
20241111,090400,360128470,8320,8360,8360,8320,2993
20241111,090300,335150570,8360,8370,8390,8340,1747
20241111,090200,320541260,8350,8350,8420,8320,4609
20241111,090100,282046180,8340,8440,8440,8340,15305
20241111,090000,153732910,8440,8450,8460,8440,18050