stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,214100,35252696480,8280,8280,8280,8280,15719
20241112,214000,35252696480,8280,8280,8280,8280,0
20241112,213900,35252696480,8280,8280,8280,8280,0
20241112,213800,35252696480,8280,8280,8280,8280,0
20241112,213700,35252696480,8280,8280,8280,8280,0
20241112,213600,35252696480,8280,8280,8280,8280,0
20241112,213500,35252696480,8280,8280,8280,8280,0
20241112,213400,35252696480,8280,8280,8280,8280,0
20241112,213300,35252696480,8280,8280,8280,8280,0
20241112,213200,35252696480,8280,8280,8280,8280,0
20241112,213100,35252696480,8280,8280,8280,8280,0
20241112,213000,35252696480,8280,8280,8280,8280,0
20241112,212900,35252696480,8280,8280,8280,8280,0
20241112,212800,35252696480,8280,8280,8280,8280,0
20241112,212700,35252696480,8280,8280,8280,8280,0
20241112,212600,35252696480,8280,8280,8280,8280,0
20241112,212500,35252696480,8280,8280,8280,8280,0
20241112,212400,35252696480,8280,8280,8280,8280,0
20241112,212300,35252696480,8280,8280,8280,8280,0
20241112,212200,35252696480,8280,8280,8280,8280,0
20241112,212100,35252696480,8280,8280,8280,8280,0
20241112,212000,35252696480,8280,8280,8280,8280,0
20241112,211900,35252696480,8280,8280,8280,8280,0
20241112,211800,35252696480,8280,8280,8280,8280,0
20241112,211700,35252696480,8280,8280,8280,8280,0
20241112,211600,35252696480,8280,8280,8280,8280,0
20241112,211500,35252696480,8280,8280,8280,8280,0
20241112,211400,35252696480,8280,8280,8280,8280,0
20241112,211300,35252696480,8280,8280,8280,8280,0
20241112,211200,35252696480,8280,8280,8280,8280,0
20241112,211100,35252696480,8280,8280,8280,8280,15719
20241112,211000,35252696480,8280,8280,8280,8280,0
20241112,210900,35252696480,8280,8280,8280,8280,0
20241112,210800,35252696480,8280,8280,8280,8280,0
20241112,210700,35252696480,8280,8280,8280,8280,0
20241112,210600,35252696480,8280,8280,8280,8280,0
20241112,210500,35252696480,8280,8280,8280,8280,0
20241112,210400,35252696480,8280,8280,8280,8280,0
20241112,210300,35252696480,8280,8280,8280,8280,0
20241112,210200,35252696480,8280,8280,8280,8280,0
20241112,210100,35252696480,8280,8280,8280,8280,0
20241112,210000,35252696480,8280,8280,8280,8280,0
20241112,205900,35252696480,8280,8280,8280,8280,0
20241112,205800,35252696480,8280,8280,8280,8280,0
20241112,205700,35252696480,8280,8280,8280,8280,0
20241112,205600,35252696480,8280,8280,8280,8280,0
20241112,205500,35252696480,8280,8280,8280,8280,0
20241112,205400,35252696480,8280,8280,8280,8280,0
20241112,205300,35252696480,8280,8280,8280,8280,0
20241112,205200,35252696480,8280,8280,8280,8280,0
20241112,205100,35252696480,8280,8280,8280,8280,0
20241112,205000,35252696480,8280,8280,8280,8280,0
20241112,204900,35252696480,8280,8280,8280,8280,0
20241112,204800,35252696480,8280,8280,8280,8280,0
20241112,204700,35252696480,8280,8280,8280,8280,0
20241112,204600,35252696480,8280,8280,8280,8280,0
20241112,204500,35252696480,8280,8280,8280,8280,0
20241112,204400,35252696480,8280,8280,8280,8280,0
20241112,204300,35252696480,8280,8280,8280,8280,0
20241112,204200,35252696480,8280,8280,8280,8280,0
20241112,204100,35252696480,8280,8280,8280,8280,15719
20241112,204000,35252696480,8280,8280,8280,8280,0
20241112,203900,35252696480,8280,8280,8280,8280,0
20241112,203800,35252696480,8280,8280,8280,8280,0
20241112,203700,35252696480,8280,8280,8280,8280,0
20241112,203600,35252696480,8280,8280,8280,8280,0
20241112,203500,35252696480,8280,8280,8280,8280,0
20241112,203400,35252696480,8280,8280,8280,8280,0
20241112,203300,35252696480,8280,8280,8280,8280,0
20241112,203200,35252696480,8280,8280,8280,8280,0
20241112,203100,35252696480,8280,8280,8280,8280,0
20241112,203000,35252696480,8280,8280,8280,8280,0
20241112,202900,35252696480,8280,8280,8280,8280,0
20241112,202800,35252696480,8280,8280,8280,8280,0
20241112,202700,35252696480,8280,8280,8280,8280,0
20241112,202600,35252696480,8280,8280,8280,8280,0
20241112,202500,35252696480,8280,8280,8280,8280,0
20241112,202400,35252696480,8280,8280,8280,8280,0
20241112,202300,35252696480,8280,8280,8280,8280,0
20241112,202200,35252696480,8280,8280,8280,8280,0
20241112,202100,35252696480,8280,8280,8280,8280,0
20241112,202000,35252696480,8280,8280,8280,8280,0
20241112,201900,35252696480,8280,8280,8280,8280,0
20241112,201800,35252696480,8280,8280,8280,8280,0
20241112,201700,35252696480,8280,8280,8280,8280,0
20241112,201600,35252696480,8280,8280,8280,8280,0
20241112,201500,35252696480,8280,8280,8280,8280,0
20241112,201400,35252696480,8280,8280,8280,8280,0
20241112,201300,35252696480,8280,8280,8280,8280,0
20241112,201200,35252696480,8280,8280,8280,8280,0
20241112,201100,35252696480,8280,8280,8280,8280,15719
20241112,201000,35252696480,8280,8280,8280,8280,0
20241112,200900,35252696480,8280,8280,8280,8280,0
20241112,200800,35252696480,8280,8280,8280,8280,0
20241112,200700,35252696480,8280,8280,8280,8280,0
20241112,200600,35252696480,8280,8280,8280,8280,0
20241112,200500,35252696480,8280,8280,8280,8280,0
20241112,200400,35252696480,8280,8280,8280,8280,0
20241112,200300,35252696480,8280,8280,8280,8280,0
20241112,200200,35252696480,8280,8280,8280,8280,0
20241112,200100,35252696480,8280,8280,8280,8280,0
20241112,200000,35252696480,8280,8280,8280,8280,0
20241112,195900,35252696480,8280,8280,8280,8280,0
20241112,195800,35252696480,8280,8280,8280,8280,0
20241112,195700,35252696480,8280,8280,8280,8280,0
20241112,195600,35252696480,8280,8280,8280,8280,0
20241112,195500,35252696480,8280,8280,8280,8280,0
20241112,195400,35252696480,8280,8280,8280,8280,0
20241112,195300,35252696480,8280,8280,8280,8280,0
20241112,195200,35252696480,8280,8280,8280,8280,0
20241112,195100,35252696480,8280,8280,8280,8280,0
20241112,195000,35252696480,8280,8280,8280,8280,0
20241112,194900,35252696480,8280,8280,8280,8280,0
20241112,194800,35252696480,8280,8280,8280,8280,0
20241112,194700,35252696480,8280,8280,8280,8280,0
20241112,194600,35252696480,8280,8280,8280,8280,0
20241112,194500,35252696480,8280,8280,8280,8280,0
20241112,194400,35252696480,8280,8280,8280,8280,0
20241112,194300,35252696480,8280,8280,8280,8280,0
20241112,194200,35252696480,8280,8280,8280,8280,0
20241112,194100,35252696480,8280,8280,8280,8280,15719
20241112,194000,35252696480,8280,8280,8280,8280,0
20241112,193900,35252696480,8280,8280,8280,8280,0
20241112,193800,35252696480,8280,8280,8280,8280,0
20241112,193700,35252696480,8280,8280,8280,8280,0
20241112,193600,35252696480,8280,8280,8280,8280,0
20241112,193500,35252696480,8280,8280,8280,8280,0
20241112,193400,35252696480,8280,8280,8280,8280,0
20241112,193300,35252696480,8280,8280,8280,8280,0
20241112,193200,35252696480,8280,8280,8280,8280,0
20241112,193100,35252696480,8280,8280,8280,8280,0
20241112,193000,35252696480,8280,8280,8280,8280,0
20241112,192900,35252696480,8280,8280,8280,8280,0
20241112,192800,35252696480,8280,8280,8280,8280,0
20241112,192700,35252696480,8280,8280,8280,8280,0
20241112,192600,35252696480,8280,8280,8280,8280,0
20241112,192500,35252696480,8280,8280,8280,8280,0
20241112,192400,35252696480,8280,8280,8280,8280,0
20241112,192300,35252696480,8280,8280,8280,8280,0
20241112,192200,35252696480,8280,8280,8280,8280,0
20241112,192100,35252696480,8280,8280,8280,8280,0
20241112,192000,35252696480,8280,8280,8280,8280,0
20241112,191900,35252696480,8280,8280,8280,8280,0
20241112,191800,35252696480,8280,8280,8280,8280,0
20241112,191700,35252696480,8280,8280,8280,8280,0
20241112,191600,35252696480,8280,8280,8280,8280,0
20241112,191500,35252696480,8280,8280,8280,8280,0
20241112,191400,35252696480,8280,8280,8280,8280,0
20241112,191300,35252696480,8280,8280,8280,8280,0
20241112,191200,35252696480,8280,8280,8280,8280,0
20241112,191100,35252696480,8280,8280,8280,8280,15719
20241112,191000,35252696480,8280,8280,8280,8280,0
20241112,190900,35252696480,8280,8280,8280,8280,0
20241112,190800,35252696480,8280,8280,8280,8280,0
20241112,190700,35252696480,8280,8280,8280,8280,0
20241112,190600,35252696480,8280,8280,8280,8280,0
20241112,190500,35252696480,8280,8280,8280,8280,0
20241112,190400,35252696480,8280,8280,8280,8280,0
20241112,190300,35252696480,8280,8280,8280,8280,0
20241112,190200,35252696480,8280,8280,8280,8280,0
20241112,190100,35252696480,8280,8280,8280,8280,0
20241112,190000,35252696480,8280,8280,8280,8280,0
20241112,185900,35252696480,8280,8280,8280,8280,0
20241112,185800,35252696480,8280,8280,8280,8280,0
20241112,185700,35252696480,8280,8280,8280,8280,0
20241112,185600,35252696480,8280,8280,8280,8280,0
20241112,185500,35252696480,8280,8280,8280,8280,0
20241112,185400,35252696480,8280,8280,8280,8280,0
20241112,185300,35252696480,8280,8280,8280,8280,0
20241112,185200,35252696480,8280,8280,8280,8280,0
20241112,185100,35252696480,8280,8280,8280,8280,0
20241112,185000,35252696480,8280,8280,8280,8280,0
20241112,184900,35252696480,8280,8280,8280,8280,0
20241112,184800,35252696480,8280,8280,8280,8280,0
20241112,184700,35252696480,8280,8280,8280,8280,0
20241112,184600,35252696480,8280,8280,8280,8280,0
20241112,184500,35252696480,8280,8280,8280,8280,0
20241112,184400,35252696480,8280,8280,8280,8280,0
20241112,184300,35252696480,8280,8280,8280,8280,0
20241112,184200,35252696480,8280,8280,8280,8280,0
20241112,184100,35252696480,8280,8280,8280,8280,15719
20241112,184000,35252696480,8280,8280,8280,8280,0
20241112,183900,35252696480,8280,8280,8280,8280,0
20241112,183800,35252696480,8280,8280,8280,8280,0
20241112,183700,35252696480,8280,8280,8280,8280,0
20241112,183600,35252696480,8280,8280,8280,8280,0
20241112,183500,35252696480,8280,8280,8280,8280,0
20241112,183400,35252696480,8280,8280,8280,8280,0
20241112,183300,35252696480,8280,8280,8280,8280,0
20241112,183200,35252696480,8280,8280,8280,8280,0
20241112,183100,35252696480,8280,8280,8280,8280,0
20241112,183000,35252696480,8280,8280,8280,8280,0
20241112,182900,35252696480,8280,8280,8280,8280,0
20241112,182800,35252696480,8280,8280,8280,8280,0
20241112,182700,35252696480,8280,8280,8280,8280,0
20241112,182600,35252696480,8280,8280,8280,8280,0
20241112,182500,35252696480,8280,8280,8280,8280,0
20241112,182400,35252696480,8280,8280,8280,8280,0
20241112,182300,35252696480,8280,8280,8280,8280,0
20241112,182200,35252696480,8280,8280,8280,8280,0
20241112,182100,35252696480,8280,8280,8280,8280,0
20241112,182000,35252696480,8280,8280,8280,8280,0
20241112,181900,35252696480,8280,8280,8280,8280,0
20241112,181800,35252696480,8280,8280,8280,8280,0
20241112,181700,35252696480,8280,8280,8280,8280,0
20241112,181600,35252696480,8280,8280,8280,8280,0
20241112,181500,35252696480,8280,8280,8280,8280,0
20241112,181400,35252696480,8280,8280,8280,8280,0
20241112,181300,35252696480,8280,8280,8280,8280,0
20241112,181200,35252696480,8280,8280,8280,8280,0
20241112,181100,35252696480,8280,8280,8280,8280,15719
20241112,181000,35252696480,8280,8280,8280,8280,0
20241112,180900,35252696480,8280,8280,8280,8280,0
20241112,180800,35252696480,8280,8280,8280,8280,0
20241112,180700,35252696480,8280,8280,8280,8280,0
20241112,180600,35252696480,8280,8280,8280,8280,0
20241112,180500,35252696480,8280,8280,8280,8280,0
20241112,180400,35252696480,8280,8280,8280,8280,0
20241112,180300,35252696480,8280,8280,8280,8280,0
20241112,180200,35252696480,8280,8280,8280,8280,0
20241112,180100,35252696480,8280,8280,8280,8280,0
20241112,180000,35252696480,8280,8280,8280,8280,0
20241112,175900,35252696480,8280,8280,8280,8280,0
20241112,175800,35252696480,8280,8280,8280,8280,0
20241112,175700,35252696480,8280,8280,8280,8280,0
20241112,175600,35252696480,8280,8280,8280,8280,0
20241112,175500,35252696480,8280,8280,8280,8280,0
20241112,175400,35252696480,8280,8280,8280,8280,0
20241112,175300,35252696480,8280,8280,8280,8280,0
20241112,175200,35252696480,8280,8280,8280,8280,0
20241112,175100,35252696480,8280,8280,8280,8280,0
20241112,175000,35252696480,8280,8280,8280,8280,0
20241112,174900,35252696480,8280,8280,8280,8280,0
20241112,174800,35252696480,8280,8280,8280,8280,0
20241112,174700,35252696480,8280,8280,8280,8280,0
20241112,174600,35252696480,8280,8280,8280,8280,0
20241112,174500,35252696480,8280,8280,8280,8280,0
20241112,174400,35252696480,8280,8280,8280,8280,0
20241112,174300,35252696480,8280,8280,8280,8280,0
20241112,174200,35252696480,8280,8280,8280,8280,0
20241112,174100,35252696480,8280,8280,8280,8280,15719
20241112,174000,35252696480,8280,8280,8280,8280,0
20241112,173900,35252696480,8280,8280,8280,8280,0
20241112,173800,35252696480,8280,8280,8280,8280,0
20241112,173700,35252696480,8280,8280,8280,8280,0
20241112,173600,35252696480,8280,8280,8280,8280,0
20241112,173500,35252696480,8280,8280,8280,8280,0
20241112,173400,35252696480,8280,8280,8280,8280,0
20241112,173300,35252696480,8280,8280,8280,8280,0
20241112,173200,35252696480,8280,8280,8280,8280,0
20241112,173100,35252696480,8280,8280,8280,8280,0
20241112,173000,35252696480,8280,8280,8280,8280,0
20241112,172900,35252696480,8280,8280,8280,8280,0
20241112,172800,35252696480,8280,8280,8280,8280,0
20241112,172700,35252696480,8280,8280,8280,8280,0
20241112,172600,35252696480,8280,8280,8280,8280,0
20241112,172500,35252696480,8280,8280,8280,8280,0
20241112,172400,35252696480,8280,8280,8280,8280,0
20241112,172300,35252696480,8280,8280,8280,8280,0
20241112,172200,35252696480,8280,8280,8280,8280,0
20241112,172100,35252696480,8280,8280,8280,8280,0
20241112,172000,35252696480,8280,8280,8280,8280,0
20241112,171900,35252696480,8280,8280,8280,8280,0
20241112,171800,35252696480,8280,8280,8280,8280,0
20241112,171700,35252696480,8280,8280,8280,8280,0
20241112,171600,35252696480,8280,8280,8280,8280,0
20241112,171500,35252696480,8280,8280,8280,8280,0
20241112,171400,35252696480,8280,8280,8280,8280,0
20241112,171300,35252696480,8280,8280,8280,8280,0
20241112,171200,35252696480,8280,8280,8280,8280,0
20241112,171100,35252696480,8280,8280,8280,8280,15719
20241112,171000,35252696480,8280,8280,8280,8280,0
20241112,170900,35252696480,8280,8280,8280,8280,0
20241112,170800,35252696480,8280,8280,8280,8280,0
20241112,170700,35252696480,8280,8280,8280,8280,0
20241112,170600,35252696480,8280,8280,8280,8280,0
20241112,170500,35252696480,8280,8280,8280,8280,0
20241112,170400,35252696480,8280,8280,8280,8280,0
20241112,170300,35252696480,8280,8280,8280,8280,0
20241112,170200,35252696480,8280,8280,8280,8280,0
20241112,170100,35252696480,8280,8280,8280,8280,0
20241112,170000,35252696480,8280,8280,8280,8280,0
20241112,165900,35252696480,8280,8280,8280,8280,0
20241112,165800,35252696480,8280,8280,8280,8280,0
20241112,165700,35252696480,8280,8280,8280,8280,0
20241112,165600,35252696480,8280,8280,8280,8280,0
20241112,165500,35252696480,8280,8280,8280,8280,0
20241112,165400,35252696480,8280,8280,8280,8280,0
20241112,165300,35252696480,8280,8280,8280,8280,0
20241112,165200,35252696480,8280,8280,8280,8280,0
20241112,165100,35252696480,8280,8280,8280,8280,0
20241112,165000,35252696480,8280,8280,8280,8280,0
20241112,164900,35252696480,8280,8280,8280,8280,0
20241112,164800,35252696480,8280,8280,8280,8280,0
20241112,164700,35252696480,8280,8280,8280,8280,0
20241112,164600,35252696480,8280,8280,8280,8280,0
20241112,164500,35252696480,8280,8280,8280,8280,0
20241112,164400,35252696480,8280,8280,8280,8280,0
20241112,164300,35252696480,8280,8280,8280,8280,0
20241112,164200,35252696480,8280,8280,8280,8280,0
20241112,164100,35252696480,8280,8280,8280,8280,15719
20241112,164000,35252696480,8280,8280,8280,8280,0
20241112,163900,35252696480,8280,8280,8280,8280,0
20241112,163800,35252696480,8280,8280,8280,8280,0
20241112,163700,35252696480,8280,8280,8280,8280,0
20241112,163600,35252696480,8280,8280,8280,8280,0
20241112,163500,35252696480,8280,8280,8280,8280,0
20241112,163400,35252696480,8280,8280,8280,8280,0
20241112,163300,35252696480,8280,8280,8280,8280,0
20241112,163200,35252696480,8280,8280,8280,8280,0
20241112,163100,35252696480,8280,8280,8280,8280,0
20241112,163000,35252696480,8280,8280,8280,8280,0
20241112,162900,35252696480,8280,8280,8280,8280,0
20241112,162800,35252696480,8280,8280,8280,8280,0
20241112,162700,35252696480,8280,8280,8280,8280,0
20241112,162600,35252696480,8280,8280,8280,8280,0
20241112,162500,35252696480,8280,8280,8280,8280,0
20241112,162400,35252696480,8280,8280,8280,8280,0
20241112,162300,35252696480,8280,8280,8280,8280,0
20241112,162200,35252696480,8280,8280,8280,8280,0
20241112,162100,35252696480,8280,8280,8280,8280,0
20241112,162000,35252696480,8280,8280,8280,8280,0
20241112,161900,35252696480,8280,8280,8280,8280,0
20241112,161800,35252696480,8280,8280,8280,8280,0
20241112,161700,35252696480,8280,8280,8280,8280,0
20241112,161600,35252696480,8280,8280,8280,8280,0
20241112,161500,35252696480,8280,8280,8280,8280,0
20241112,161400,35252696480,8280,8280,8280,8280,0
20241112,161300,35252696480,8280,8280,8280,8280,0
20241112,161200,35252696480,8280,8280,8280,8280,0
20241112,161100,35252696480,8280,8280,8280,8280,15719
20241112,161000,35252696480,8280,8280,8280,8280,0
20241112,160900,35252696480,8280,8280,8280,8280,0
20241112,160800,35252696480,8280,8280,8280,8280,0
20241112,160700,35252696480,8280,8280,8280,8280,0
20241112,160600,35252696480,8280,8280,8280,8280,0
20241112,160500,35252696480,8280,8280,8280,8280,0
20241112,160400,35252696480,8280,8280,8280,8280,0
20241112,160300,35252696480,8280,8280,8280,8280,0
20241112,160200,35252696480,8280,8280,8280,8280,0
20241112,160100,35252696480,8280,8280,8280,8280,0
20241112,160000,35252696480,8280,8280,8280,8280,0
20241112,155900,35252696480,8280,8280,8280,8280,0
20241112,155800,35252696480,8280,8280,8280,8280,0
20241112,155700,35252696480,8280,8280,8280,8280,0
20241112,155600,35252696480,8280,8280,8280,8280,0
20241112,155500,35252696480,8280,8280,8280,8280,0
20241112,155400,35252696480,8280,8280,8280,8280,0
20241112,155300,35252696480,8280,8280,8280,8280,0
20241112,155200,35252696480,8280,8280,8280,8280,0
20241112,155100,35252696480,8280,8280,8280,8280,0
20241112,155000,35252696480,8280,8280,8280,8280,0
20241112,154900,35252696480,8280,8280,8280,8280,0
20241112,154800,35252696480,8280,8280,8280,8280,0
20241112,154700,35252696480,8280,8280,8280,8280,0
20241112,154600,35252696480,8280,8280,8280,8280,0
20241112,154500,35252696480,8280,8280,8280,8280,0
20241112,154400,35252696480,8280,8280,8280,8280,0
20241112,154300,35252696480,8280,8280,8280,8280,0
20241112,154200,35252696480,8280,8280,8280,8280,0
20241112,154100,35252696480,8280,8280,8280,8280,15719
20241112,154000,35252696480,8280,8280,8280,8280,0
20241112,153900,35252696480,8280,8280,8280,8280,0
20241112,153800,35252696480,8280,8280,8280,8280,0
20241112,153700,35252696480,8280,8280,8280,8280,0
20241112,153600,35252696480,8280,8280,8280,8280,0
20241112,153500,35252696480,8280,8280,8280,8280,0
20241112,153400,35252696480,8280,8280,8280,8280,0
20241112,153300,35252696480,8280,8280,8280,8280,0
20241112,153200,35252696480,8280,8280,8280,8280,0
20241112,153100,35252696480,8280,8280,8280,8280,0
20241112,153000,35252696480,8280,8280,8280,8280,15719
20241112,152900,35122543160,8260,8260,8260,8260,0
20241112,152800,35122543160,8260,8260,8260,8260,0
20241112,152700,35122543160,8260,8260,8260,8260,0
20241112,152600,35122543160,8260,8260,8260,8260,0
20241112,152500,35122543160,8260,8260,8260,8260,0
20241112,152400,35122543160,8260,8260,8260,8260,0
20241112,152300,35122543160,8260,8260,8260,8260,0
20241112,152200,35122543160,8260,8260,8260,8260,0
20241112,152100,35122543160,8260,8260,8260,8260,0
20241112,152000,35122543160,8260,8260,8260,8260,0
20241112,151900,35122543160,8260,8250,8260,8240,2270
20241112,151800,35103821430,8240,8230,8270,8220,3192
20241112,151700,35077533180,8220,8220,8240,8220,2660
20241112,151600,35055636390,8230,8240,8240,8210,3366
20241112,151500,35027929160,8240,8220,8250,8200,2255
20241112,151400,35009376380,8230,8220,8230,8220,1288
20241112,151300,34998787960,8220,8200,8220,8190,1784
20241112,151200,34984140320,8190,8210,8210,8190,4515
20241112,151100,34947108360,8220,8230,8230,8220,1080
20241112,151000,34938228340,8230,8240,8240,8200,4444
20241112,150900,34901703080,8230,8220,8250,8220,2239
20241112,150800,34883252430,8230,8220,8240,8220,651
20241112,150700,34877894930,8240,8230,8240,8220,322
20241112,150600,34875246060,8240,8250,8250,8210,2055
20241112,150500,34858327600,8250,8200,8250,8180,3889
20241112,150400,34826363260,8200,8220,8220,8200,2435
20241112,150300,34806382400,8220,8210,8230,8200,2617
20241112,150200,34784896440,8210,8200,8210,8180,1551
20241112,150100,34772177000,8200,8160,8200,8160,2919
20241112,150000,34748285990,8150,8190,8190,8150,4150
20241112,145900,34714407600,8190,8200,8210,8180,828
20241112,145800,34707625280,8180,8180,8210,8180,4145
20241112,145700,34673641740,8180,8180,8210,8170,1237
20241112,145600,34663531440,8170,8230,8230,8170,2943
20241112,145500,34639379270,8220,8240,8250,8220,4608
20241112,145400,34601444850,8240,8230,8250,8230,1251
20241112,145300,34591145470,8230,8210,8230,8210,1163
20241112,145200,34581586610,8220,8200,8220,8190,2150
20241112,145100,34563941030,8200,8200,8210,8190,2871
20241112,145000,34540397670,8200,8180,8220,8180,2482
20241112,144900,34520033960,8180,8210,8210,8170,2081
20241112,144800,34502976180,8200,8140,8200,8120,6420
20241112,144700,34450584860,8150,8180,8190,8130,14918
20241112,144600,34328952850,8180,8200,8200,8160,10397
20241112,144500,34243847520,8200,8230,8240,8200,14225
20241112,144400,34127006710,8230,8260,8260,8230,5360
20241112,144300,34082806840,8260,8290,8290,8260,1416
20241112,144200,34071087340,8280,8250,8290,8250,1189
20241112,144100,34061256230,8250,8290,8290,8250,3038
20241112,144000,34036130000,8280,8290,8290,8260,387
20241112,143900,34032929350,8290,8280,8300,8260,3711
20241112,143800,34002232010,8280,8270,8280,8270,466
20241112,143700,33998374090,8270,8280,8290,8270,1463
20241112,143600,33986259920,8280,8330,8330,8280,1971
20241112,143500,33969894180,8330,8340,8340,8310,2499
20241112,143400,33949089530,8330,8260,8350,8260,4399
20241112,143300,33912555700,8250,8280,8280,8230,9161
20241112,143200,33836938250,8280,8280,8290,8280,2884
20241112,143100,33813043180,8280,8270,8290,8270,4523
20241112,143000,33775601830,8280,8300,8300,8270,1859
20241112,142900,33760204500,8300,8300,8300,8270,4201
20241112,142800,33725403250,8300,8290,8300,8280,1012
20241112,142700,33717012140,8290,8300,8300,8270,5206
20241112,142600,33673891630,8300,8310,8310,8280,3773
20241112,142500,33642589900,8310,8300,8310,8300,2712
20241112,142400,33620066940,8300,8320,8320,8280,4885
20241112,142300,33579501660,8330,8330,8330,8310,2836
20241112,142200,33555908160,8300,8290,8330,8270,3297
20241112,142100,33528558960,8290,8310,8340,8250,9318
20241112,142000,33451474560,8300,8320,8330,8290,10286
20241112,141900,33366075560,8310,8340,8370,8210,31105
20241112,141800,33108946960,8370,8390,8410,8340,16419
20241112,141700,32971584850,8410,8410,8410,8370,19048
20241112,141600,32811758000,8410,8410,8440,8410,3671
20241112,141500,32780849070,8410,8420,8490,8410,8942
20241112,141400,32705414120,8420,8460,8480,8340,20141
20241112,141300,32536191450,8460,8550,8560,8450,20764
20241112,141200,32359762480,8550,8500,8560,8470,13315
20241112,141100,32246472200,8500,8700,8700,8490,45566
20241112,141000,31854966610,8700,8730,8740,8700,5081
20241112,140900,31810699060,8740,8730,8750,8730,391
20241112,140800,31807278610,8730,8760,8760,8730,962
20241112,140700,31798858210,8760,8790,8790,8760,715
20241112,140600,31792581630,8780,8770,8800,8760,3954
20241112,140500,31757841000,8780,8760,8780,8750,2010
20241112,140400,31740224520,8750,8750,8750,8740,1009
20241112,140300,31731396200,8760,8730,8760,8710,2108
20241112,140200,31712976510,8710,8700,8720,8690,4046
20241112,140100,31677777050,8700,8690,8720,8690,2624
20241112,140000,31654951310,8700,8710,8710,8700,1198
20241112,135900,31644525490,8720,8730,8730,8710,2623
20241112,135800,31621659400,8720,8730,8730,8700,743
20241112,135700,31615191040,8740,8710,8740,8700,2746
20241112,135600,31591297120,8700,8740,8740,8700,520
20241112,135500,31586772320,8700,8690,8740,8690,167
20241112,135400,31585318490,8690,8740,8740,8690,4479
20241112,135300,31546314250,8740,8760,8760,8730,1861
20241112,135200,31530043020,8760,8750,8760,8740,3363
20241112,135100,31500638350,8760,8760,8770,8730,1663
20241112,135000,31486083360,8770,8770,8780,8750,627
20241112,134900,31480582260,8750,8780,8780,8750,2447
20241112,134800,31459115130,8770,8750,8770,8740,2301
20241112,134700,31438978740,8740,8720,8750,8720,942
20241112,134600,31430757640,8710,8720,8760,8700,2543
20241112,134500,31408525680,8720,8720,8720,8720,662
20241112,134400,31402753040,8700,8700,8720,8690,4102
20241112,134300,31367069340,8700,8720,8720,8700,553
20241112,134200,31362255940,8720,8680,8720,8670,7547
20241112,134100,31296695510,8670,8710,8710,8670,1115
20241112,134000,31287014410,8720,8680,8720,8680,1924
20241112,133900,31270286360,8670,8700,8730,8670,2474
20241112,133800,31248791940,8700,8730,8730,8700,3861
20241112,133700,31215163360,8750,8750,8760,8730,4659
20241112,133600,31174413070,8750,8750,8760,8750,3206
20241112,133500,31146359060,8740,8760,8770,8740,2121
20241112,133400,31127804070,8770,8770,8770,8760,1087
20241112,133300,31118273090,8770,8720,8770,8710,1200
20241112,133200,31107780820,8740,8700,8740,8700,723
20241112,133100,31101481520,8700,8750,8750,8700,1280
20241112,133000,31090311780,8750,8740,8750,8740,231
20241112,132900,31088291890,8740,8740,8750,8700,4031
20241112,132800,31053167740,8750,8760,8760,8740,649
20241112,132700,31047491860,8760,8740,8760,8710,2410
20241112,132600,31026436620,8740,8770,8770,8740,1489
20241112,132500,31013407490,8770,8710,8770,8710,1566
20241112,132400,30999692330,8710,8720,8720,8700,1787
20241112,132300,30984144730,8730,8700,8740,8700,62
20241112,132200,30983603890,8700,8720,8730,8700,818
20241112,132100,30976483210,8730,8750,8760,8730,1880
20241112,132000,30960034470,8760,8770,8770,8750,529
20241112,131900,30955399710,8760,8760,8790,8750,2730
20241112,131800,30931458370,8750,8710,8760,8700,4261
20241112,131700,30894243520,8700,8680,8710,8680,1987
20241112,131600,30876968010,8680,8680,8680,8660,812
20241112,131500,30869924630,8660,8690,8700,8660,1785
20241112,131400,30854426090,8710,8670,8720,8640,1466
20241112,131300,30841729590,8680,8710,8710,8650,1736
20241112,131200,30826683100,8720,8680,8720,8650,3876
20241112,131100,30793033320,8680,8690,8690,8670,914
20241112,131000,30785096680,8690,8690,8700,8690,1760
20241112,130900,30769800270,8700,8700,8700,8680,535
20241112,130800,30765151000,8690,8690,8700,8670,441
20241112,130700,30761317160,8690,8690,8690,8650,6387
20241112,130600,30706007370,8690,8710,8710,8660,7655
20241112,130500,30639541020,8710,8730,8750,8710,3602
20241112,130400,30608092360,8730,8760,8760,8720,1937
20241112,130300,30591163570,8760,8710,8770,8710,2645
20241112,130200,30568013340,8710,8680,8710,8680,1453
20241112,130100,30555367110,8680,8670,8680,8670,1083
20241112,130000,30545970060,8670,8670,8700,8670,2353
20241112,125900,30525508230,8680,8680,8700,8670,1116
20241112,125800,30515827660,8700,8680,8700,8670,2492
20241112,125700,30494209590,8680,8670,8710,8670,2733
20241112,125600,30470452330,8670,8670,8680,8660,1593
20241112,125500,30456647830,8670,8690,8690,8670,1593
20241112,125400,30442825450,8680,8700,8700,8680,4748
20241112,125300,30401605610,8700,8670,8700,8660,1143
20241112,125200,30391680720,8660,8700,8700,8660,3532
20241112,125100,30361028930,8690,8670,8700,8660,2093
20241112,125000,30342851620,8670,8680,8690,8670,1966
20241112,124900,30325801930,8680,8670,8680,8660,2301
20241112,124800,30305839560,8660,8660,8670,8650,2571
20241112,124700,30283588550,8660,8650,8670,8650,4023
20241112,124600,30248762880,8650,8640,8650,8630,10248
20241112,124500,30160201090,8650,8650,8650,8650,0
20241112,124400,30160201090,8650,8650,8650,8650,0
20241112,124300,30160201090,8650,8710,8710,8650,8565
20241112,124200,30085984080,8710,8670,8710,8670,2288
20241112,124100,30066106460,8660,8680,8700,8650,15806
20241112,124000,29929080640,8690,8700,8710,8690,13904
20241112,123900,29808139070,8710,8740,8750,8710,13969
20241112,123800,29686323750,8740,8770,8780,8740,5084
20241112,123700,29641803750,8760,8780,8790,8750,1036
20241112,123600,29632718830,8750,8770,8770,8740,3548
20241112,123500,29601671640,8780,8780,8780,8750,8134
20241112,123400,29530451190,8780,8770,8790,8770,2100
20241112,123300,29512018660,8770,8790,8790,8770,2114
20241112,123200,29493467550,8780,8820,8820,8780,3213
20241112,123100,29465216230,8820,8810,8850,8790,1873
20241112,123000,29448705500,8810,8770,8810,8760,3935
20241112,122900,29414194260,8770,8810,8820,8760,6739
20241112,122800,29355038290,8800,8820,8830,8790,3466
20241112,122700,29324527550,8870,8790,8870,8790,3831
20241112,122600,29290729840,8790,8900,8930,8770,22212
20241112,122500,29094940230,8920,8910,8930,8890,11011
20241112,122400,28996871840,8900,8860,8920,8860,8248
20241112,122300,28923469980,8870,8910,8910,8860,9000
20241112,122200,28843562360,8890,8880,8920,8880,5930
20241112,122100,28790802890,8900,8880,8910,8880,7427
20241112,122000,28724751090,8910,8850,8920,8840,16040
20241112,121900,28582195450,8840,8900,8900,8830,15088
20241112,121800,28448435080,8900,8780,9000,8780,19577
20241112,121700,28273362400,8770,8760,8780,8750,5456
20241112,121600,28225572350,8760,8800,8800,8750,10971
20241112,121500,28129397070,8800,8770,8810,8750,13221
20241112,121400,28013528190,8780,8790,8800,8770,5453
20241112,121300,27965645320,8790,8800,8800,8780,5515
20241112,121200,27917174600,8790,8810,8820,8790,1956
20241112,121100,27899946790,8820,8820,8850,8810,1495
20241112,121000,27886756840,8810,8770,8810,8760,2752
20241112,120900,27862610530,8770,8850,8850,8760,13190
20241112,120800,27746588080,8850,8850,8850,8820,7703
20241112,120700,27678569750,8850,8820,8850,8820,777
20241112,120600,27671709800,8820,8830,8840,8820,2853
20241112,120500,27646523430,8820,8830,8860,8810,10697
20241112,120400,27552136270,8830,8890,8900,8810,11872
20241112,120300,27447138540,8900,8930,8940,8880,8689
20241112,120200,27369781220,8920,8930,8950,8920,4874
20241112,120100,27326226190,8930,8930,8950,8910,7532
20241112,120000,27259005260,8930,8900,8930,8900,2681
20241112,115900,27235101700,8900,8920,8930,8880,4694
20241112,115800,27193283230,8900,8860,8980,8850,19418
20241112,115700,27020265570,8860,8860,8880,8830,10363
20241112,115600,26928492720,8860,8810,8870,8810,7875
20241112,115500,26858857250,8800,8760,8800,8750,8959
20241112,115400,26780369040,8790,8820,8840,8740,16177
20241112,115300,26638427470,8820,8780,8860,8740,20524
20241112,115200,26458000910,8780,8780,8800,8750,26406
20241112,115100,26226320700,8760,8870,8870,8760,31688
20241112,115000,25946736700,8880,8970,8970,8810,42327
20241112,114900,25570840020,8970,9030,9030,8960,12109
20241112,114800,25461963030,9030,9000,9040,9000,4739
20241112,114700,25419223990,9000,9000,9030,8990,10947
20241112,114600,25320680310,9010,9060,9070,9000,12338
20241112,114500,25209250870,9070,8980,9080,8960,14078
20241112,114400,25082125260,8980,9090,9160,8950,44979
20241112,114300,24674276020,9080,9070,9120,9040,42412
20241112,114200,24288618150,9050,9000,9130,8980,27497
20241112,114100,24039791520,9000,9000,9040,8980,20423
20241112,114000,23855903980,9000,8960,9000,8870,36609
20241112,113900,23529024540,8960,9000,9050,8930,40814
20241112,113800,23163113520,8990,9110,9130,8890,95446
20241112,113700,22305938640,9120,9090,9130,9000,74433
20241112,113600,21631352650,9090,9260,9280,9040,107898
20241112,113500,20645337270,9270,9550,9570,9070,167534
20241112,113400,19090507540,9550,9600,9600,9420,205917
20241112,113300,17132324670,9580,9600,9660,9560,289809
20241112,113200,14348656210,9450,9450,9450,9450,0
20241112,113100,14348656210,9450,9340,9450,9220,192677
20241112,113000,12542328700,9380,9050,9400,9020,247572
20241112,112900,10250396990,9050,9000,9060,9000,2248
20241112,112800,10230083570,8990,8980,9000,8980,3191
20241112,112700,10201408710,8980,9040,9040,8970,7601
20241112,112600,10133003000,9040,9050,9060,9030,2152
20241112,112500,10113542630,9050,9070,9080,9040,3798
20241112,112400,10079128470,9080,9070,9100,9070,6736
20241112,112300,10017900150,9070,9070,9080,9040,8019
20241112,112200,9945308180,9070,9070,9100,9050,8690
20241112,112100,9866445410,9090,9040,9090,9000,17507
20241112,112000,9707872390,9050,9030,9050,9000,3022
20241112,111900,9680584280,9020,8990,9020,8980,5914
20241112,111800,9627374590,9000,8990,9010,8980,3394
20241112,111700,9596870140,8990,8980,9010,8980,2997
20241112,111600,9569910510,8980,9010,9010,8980,3542
20241112,111500,9538032660,9000,9010,9020,9000,1356
20241112,111400,9525824550,9010,9000,9040,9000,2441
20241112,111300,9503802130,9000,9020,9030,8970,4233
20241112,111200,9465711960,9030,9010,9060,9010,8937
20241112,111100,9384888970,9010,8980,9020,8970,4206
20241112,111000,9347007040,8970,8990,9000,8970,2372
20241112,110900,9325720140,8980,9010,9010,8940,4892
20241112,110800,9281889940,9010,9000,9020,8970,4955
20241112,110700,9237313240,9000,9010,9030,8980,5659
20241112,110600,9186369180,9020,9010,9050,9010,2950
20241112,110500,9159716080,9010,9050,9050,8980,14684
20241112,110400,9027084250,9050,9040,9070,9040,8440
20241112,110300,8950682100,9040,9070,9100,9040,13961
20241112,110200,8823925730,9060,9040,9070,9020,12288
20241112,110100,8712778210,9040,9000,9040,8920,12474
20241112,110000,8600836580,9020,8990,9060,8970,14777
20241112,105900,8467641800,8990,9060,9080,8970,13953
20241112,105800,8341966710,9050,9070,9120,9020,32011
20241112,105700,8051327730,9080,9030,9100,8980,25198
20241112,105600,7823651320,9040,9150,9150,9010,27726
20241112,105500,7571720600,9150,9010,9150,8930,58695
20241112,105400,7038896980,9010,9020,9120,9010,55893
20241112,105300,6531984990,9030,8930,9050,8920,38040
20241112,105200,6189786390,8930,8890,8940,8890,5984
20241112,105100,6136446020,8910,8900,8930,8880,1298
20241112,105000,6124875290,8870,8880,8900,8870,4436
20241112,104900,6085509950,8880,8900,8900,8880,2369
20241112,104800,6064452730,8910,8900,8910,8900,1490
20241112,104700,6051183540,8900,8880,8910,8880,3003
20241112,104600,6024462730,8880,8920,8920,8870,7341
20241112,104500,5959166490,8920,8930,8940,8910,7568
20241112,104400,5891590500,8930,8980,8990,8920,7181
20241112,104300,5827138760,8980,8910,8980,8910,13710
20241112,104200,5704414330,8910,8920,8920,8910,2014
20241112,104100,5686468640,8920,8920,8920,8880,6863
20241112,104000,5625407840,8910,8900,8950,8860,9885
20241112,103900,5537274920,8900,8870,8910,8850,8640
20241112,103800,5460470030,8870,8860,8900,8850,14743
20241112,103700,5329593770,8880,8820,8880,8820,7467
20241112,103600,5263540190,8830,8820,8850,8810,2045
20241112,103500,5245474880,8830,8820,8830,8810,394
20241112,103400,5241998910,8830,8820,8840,8810,2511
20241112,103300,5219817950,8820,8800,8840,8800,27802
20241112,103200,4974652900,8800,8800,8820,8770,2108
20241112,103100,4956144280,8790,8790,8820,8740,11741
20241112,103000,4852997150,8790,8780,8820,8780,7241
20241112,102900,4789276940,8790,8820,8840,8790,6747
20241112,102800,4729834790,8820,8810,8830,8800,6195
20241112,102700,4675230350,8810,8900,8910,8810,7069
20241112,102600,4612602440,8900,8860,8980,8860,45953
20241112,102500,4202418910,8880,8850,8880,8810,11044
20241112,102400,4104667030,8860,8790,8880,8780,12756
20241112,102300,3991899610,8780,8800,8820,8780,2576
20241112,102200,3969208300,8820,8850,8850,8800,4821
20241112,102100,3926671970,8810,8760,8850,8760,4554
20241112,102000,3886525750,8760,8870,8870,8760,8771
20241112,101900,3809078770,8870,8730,8880,8720,14117
20241112,101800,3684857650,8730,8700,8740,8700,3455
20241112,101700,3654746190,8730,8750,8760,8700,7322
20241112,101600,3590862670,8740,8750,8750,8740,1135
20241112,101500,3580934010,8750,8700,8750,8680,3600
20241112,101400,3549512030,8700,8680,8720,8680,2997
20241112,101300,3523420070,8680,8710,8720,8680,642
20241112,101200,3517835690,8710,8700,8740,8690,6997
20241112,101100,3456926500,8700,8720,8720,8700,1762
20241112,101000,3441581720,8740,8710,8740,8700,2699
20241112,100900,3418049720,8720,8770,8770,8710,1239
20241112,100800,3407212320,8770,8730,8790,8730,6994
20241112,100700,3345953670,8730,8700,8730,8700,4743
20241112,100600,3304657410,8700,8650,8700,8650,3192
20241112,100500,3276926550,8650,8660,8660,8650,6855
20241112,100400,3217599900,8670,8690,8690,8670,1000
20241112,100300,3208923460,8690,8680,8700,8660,741
20241112,100200,3202497720,8680,8670,8690,8670,746
20241112,100100,3196024050,8690,8670,8690,8670,1816
20241112,100000,3180250980,8690,8680,8700,8650,4724
20241112,095900,3139316940,8680,8710,8710,8640,3685
20241112,095800,3107393980,8640,8650,8720,8610,8062
20241112,095700,3037463360,8630,8600,8650,8590,5182
20241112,095600,2992850840,8600,8640,8640,8600,3297
20241112,095500,2964457020,8640,8630,8650,8610,2154
20241112,095400,2945873030,8610,8680,8700,8610,9137
20241112,095300,2866909800,8680,8700,8700,8680,1301
20241112,095200,2855604660,8700,8670,8710,8670,1451
20241112,095100,2842988970,8670,8730,8730,8670,5264
20241112,095000,2797266550,8710,8750,8750,8710,4308
20241112,094900,2759691110,8750,8710,8760,8700,4667
20241112,094800,2718908130,8700,8710,8710,8660,12756
20241112,094700,2608039050,8720,8740,8770,8720,2761
20241112,094600,2583911170,8740,8820,8850,8710,13594
20241112,094500,2464341410,8810,8770,8910,8770,26081
20241112,094400,2233796340,8770,8750,8820,8730,9748
20241112,094300,2148123260,8750,8720,8760,8710,3227
20241112,094200,2119934430,8720,8700,8730,8700,10014
20241112,094100,2032643290,8700,8720,8730,8700,3970
20241112,094000,1998052770,8740,8810,8810,8720,16656
20241112,093900,1852086380,8810,8690,8830,8690,21355
20241112,093800,1664695420,8700,8710,8710,8660,7646
20241112,093700,1598234930,8700,8710,8720,8700,7520
20241112,093600,1532769280,8710,8660,8710,8660,5470
20241112,093500,1485236670,8660,8690,8700,8640,4477
20241112,093400,1446394760,8690,8690,8700,8650,4966
20241112,093300,1403318590,8680,8690,8700,8660,6719
20241112,093200,1345027710,8700,8710,8720,8660,14695
20241112,093100,1217221910,8700,8620,8740,8550,15713
20241112,093000,1080965490,8600,8500,8610,8500,2804
20241112,092900,1056961310,8500,8490,8500,8460,1987
20241112,092800,1040099790,8490,8500,8500,8470,722
20241112,092700,1033975740,8490,8470,8520,8460,1330
20241112,092600,1022679180,8470,8450,8490,8450,1439
20241112,092500,1010507400,8450,8490,8500,8450,7180
20241112,092400,949746160,8470,8500,8530,8470,7239
20241112,092300,888291560,8500,8540,8540,8500,8067
20241112,092200,819612650,8540,8540,8550,8510,1471
20241112,092100,807073020,8530,8530,8540,8500,2243
20241112,092000,787996780,8540,8530,8540,8490,4171
20241112,091900,752506630,8530,8500,8530,8500,857
20241112,091800,745209320,8500,8500,8530,8500,2508
20241112,091700,723882780,8530,8510,8540,8500,3251
20241112,091600,696196560,8510,8550,8550,8510,1223
20241112,091500,685779580,8540,8520,8550,8500,2126
20241112,091400,667642810,8510,8510,8510,8480,1974
20241112,091300,650860820,8480,8480,8520,8470,6145
20241112,091200,598738140,8480,8530,8540,8480,4753
20241112,091100,558357410,8510,8480,8540,8480,859
20241112,091000,551061790,8490,8520,8540,8490,2420
20241112,090900,530500360,8520,8560,8570,8490,6193
20241112,090800,477710940,8550,8550,8570,8510,3235
20241112,090700,450092900,8550,8540,8550,8520,2081
20241112,090600,432341390,8550,8530,8550,8530,3186
20241112,090500,405142200,8530,8550,8550,8530,1230
20241112,090400,394644200,8530,8570,8570,8510,2927
20241112,090300,369668270,8570,8560,8570,8510,4490
20241112,090200,331307300,8550,8660,8660,8550,13214
20241112,090100,217743850,8670,8630,8690,8620,11835
20241112,090000,115235620,8630,8600,8680,8600,11765