stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,214100,6442643500,7920,7920,7920,7920,9164
20241113,214000,6442643500,7920,7920,7920,7920,0
20241113,213900,6442643500,7920,7920,7920,7920,0
20241113,213800,6442643500,7920,7920,7920,7920,0
20241113,213700,6442643500,7920,7920,7920,7920,0
20241113,213600,6442643500,7920,7920,7920,7920,0
20241113,213500,6442643500,7920,7920,7920,7920,0
20241113,213400,6442643500,7920,7920,7920,7920,0
20241113,213300,6442643500,7920,7920,7920,7920,0
20241113,213200,6442643500,7920,7920,7920,7920,0
20241113,213100,6442643500,7920,7920,7920,7920,0
20241113,213000,6442643500,7920,7920,7920,7920,0
20241113,212900,6442643500,7920,7920,7920,7920,0
20241113,212800,6442643500,7920,7920,7920,7920,0
20241113,212700,6442643500,7920,7920,7920,7920,0
20241113,212600,6442643500,7920,7920,7920,7920,0
20241113,212500,6442643500,7920,7920,7920,7920,0
20241113,212400,6442643500,7920,7920,7920,7920,0
20241113,212300,6442643500,7920,7920,7920,7920,0
20241113,212200,6442643500,7920,7920,7920,7920,0
20241113,212100,6442643500,7920,7920,7920,7920,0
20241113,212000,6442643500,7920,7920,7920,7920,0
20241113,211900,6442643500,7920,7920,7920,7920,0
20241113,211800,6442643500,7920,7920,7920,7920,0
20241113,211700,6442643500,7920,7920,7920,7920,0
20241113,211600,6442643500,7920,7920,7920,7920,0
20241113,211500,6442643500,7920,7920,7920,7920,0
20241113,211400,6442643500,7920,7920,7920,7920,0
20241113,211300,6442643500,7920,7920,7920,7920,0
20241113,211200,6442643500,7920,7920,7920,7920,0
20241113,211100,6442643500,7920,7920,7920,7920,9164
20241113,211000,6442643500,7920,7920,7920,7920,0
20241113,210900,6442643500,7920,7920,7920,7920,0
20241113,210800,6442643500,7920,7920,7920,7920,0
20241113,210700,6442643500,7920,7920,7920,7920,0
20241113,210600,6442643500,7920,7920,7920,7920,0
20241113,210500,6442643500,7920,7920,7920,7920,0
20241113,210400,6442643500,7920,7920,7920,7920,0
20241113,210300,6442643500,7920,7920,7920,7920,0
20241113,210200,6442643500,7920,7920,7920,7920,0
20241113,210100,6442643500,7920,7920,7920,7920,0
20241113,210000,6442643500,7920,7920,7920,7920,0
20241113,205900,6442643500,7920,7920,7920,7920,0
20241113,205800,6442643500,7920,7920,7920,7920,0
20241113,205700,6442643500,7920,7920,7920,7920,0
20241113,205600,6442643500,7920,7920,7920,7920,0
20241113,205500,6442643500,7920,7920,7920,7920,0
20241113,205400,6442643500,7920,7920,7920,7920,0
20241113,205300,6442643500,7920,7920,7920,7920,0
20241113,205200,6442643500,7920,7920,7920,7920,0
20241113,205100,6442643500,7920,7920,7920,7920,0
20241113,205000,6442643500,7920,7920,7920,7920,0
20241113,204900,6442643500,7920,7920,7920,7920,0
20241113,204800,6442643500,7920,7920,7920,7920,0
20241113,204700,6442643500,7920,7920,7920,7920,0
20241113,204600,6442643500,7920,7920,7920,7920,0
20241113,204500,6442643500,7920,7920,7920,7920,0
20241113,204400,6442643500,7920,7920,7920,7920,0
20241113,204300,6442643500,7920,7920,7920,7920,0
20241113,204200,6442643500,7920,7920,7920,7920,0
20241113,204100,6442643500,7920,7920,7920,7920,9164
20241113,204000,6442643500,7920,7920,7920,7920,0
20241113,203900,6442643500,7920,7920,7920,7920,0
20241113,203800,6442643500,7920,7920,7920,7920,0
20241113,203700,6442643500,7920,7920,7920,7920,0
20241113,203600,6442643500,7920,7920,7920,7920,0
20241113,203500,6442643500,7920,7920,7920,7920,0
20241113,203400,6442643500,7920,7920,7920,7920,0
20241113,203300,6442643500,7920,7920,7920,7920,0
20241113,203200,6442643500,7920,7920,7920,7920,0
20241113,203100,6442643500,7920,7920,7920,7920,0
20241113,203000,6442643500,7920,7920,7920,7920,0
20241113,202900,6442643500,7920,7920,7920,7920,0
20241113,202800,6442643500,7920,7920,7920,7920,0
20241113,202700,6442643500,7920,7920,7920,7920,0
20241113,202600,6442643500,7920,7920,7920,7920,0
20241113,202500,6442643500,7920,7920,7920,7920,0
20241113,202400,6442643500,7920,7920,7920,7920,0
20241113,202300,6442643500,7920,7920,7920,7920,0
20241113,202200,6442643500,7920,7920,7920,7920,0
20241113,202100,6442643500,7920,7920,7920,7920,0
20241113,202000,6442643500,7920,7920,7920,7920,0
20241113,201900,6442643500,7920,7920,7920,7920,0
20241113,201800,6442643500,7920,7920,7920,7920,0
20241113,201700,6442643500,7920,7920,7920,7920,0
20241113,201600,6442643500,7920,7920,7920,7920,0
20241113,201500,6442643500,7920,7920,7920,7920,0
20241113,201400,6442643500,7920,7920,7920,7920,0
20241113,201300,6442643500,7920,7920,7920,7920,0
20241113,201200,6442643500,7920,7920,7920,7920,0
20241113,201100,6442643500,7920,7920,7920,7920,9164
20241113,201000,6442643500,7920,7920,7920,7920,0
20241113,200900,6442643500,7920,7920,7920,7920,0
20241113,200800,6442643500,7920,7920,7920,7920,0
20241113,200700,6442643500,7920,7920,7920,7920,0
20241113,200600,6442643500,7920,7920,7920,7920,0
20241113,200500,6442643500,7920,7920,7920,7920,0
20241113,200400,6442643500,7920,7920,7920,7920,0
20241113,200300,6442643500,7920,7920,7920,7920,0
20241113,200200,6442643500,7920,7920,7920,7920,0
20241113,200100,6442643500,7920,7920,7920,7920,0
20241113,200000,6442643500,7920,7920,7920,7920,0
20241113,195900,6442643500,7920,7920,7920,7920,0
20241113,195800,6442643500,7920,7920,7920,7920,0
20241113,195700,6442643500,7920,7920,7920,7920,0
20241113,195600,6442643500,7920,7920,7920,7920,0
20241113,195500,6442643500,7920,7920,7920,7920,0
20241113,195400,6442643500,7920,7920,7920,7920,0
20241113,195300,6442643500,7920,7920,7920,7920,0
20241113,195200,6442643500,7920,7920,7920,7920,0
20241113,195100,6442643500,7920,7920,7920,7920,0
20241113,195000,6442643500,7920,7920,7920,7920,0
20241113,194900,6442643500,7920,7920,7920,7920,0
20241113,194800,6442643500,7920,7920,7920,7920,0
20241113,194700,6442643500,7920,7920,7920,7920,0
20241113,194600,6442643500,7920,7920,7920,7920,0
20241113,194500,6442643500,7920,7920,7920,7920,0
20241113,194400,6442643500,7920,7920,7920,7920,0
20241113,194300,6442643500,7920,7920,7920,7920,0
20241113,194200,6442643500,7920,7920,7920,7920,0
20241113,194100,6442643500,7920,7920,7920,7920,9164
20241113,194000,6442643500,7920,7920,7920,7920,0
20241113,193900,6442643500,7920,7920,7920,7920,0
20241113,193800,6442643500,7920,7920,7920,7920,0
20241113,193700,6442643500,7920,7920,7920,7920,0
20241113,193600,6442643500,7920,7920,7920,7920,0
20241113,193500,6442643500,7920,7920,7920,7920,0
20241113,193400,6442643500,7920,7920,7920,7920,0
20241113,193300,6442643500,7920,7920,7920,7920,0
20241113,193200,6442643500,7920,7920,7920,7920,0
20241113,193100,6442643500,7920,7920,7920,7920,0
20241113,193000,6442643500,7920,7920,7920,7920,0
20241113,192900,6442643500,7920,7920,7920,7920,0
20241113,192800,6442643500,7920,7920,7920,7920,0
20241113,192700,6442643500,7920,7920,7920,7920,0
20241113,192600,6442643500,7920,7920,7920,7920,0
20241113,192500,6442643500,7920,7920,7920,7920,0
20241113,192400,6442643500,7920,7920,7920,7920,0
20241113,192300,6442643500,7920,7920,7920,7920,0
20241113,192200,6442643500,7920,7920,7920,7920,0
20241113,192100,6442643500,7920,7920,7920,7920,0
20241113,192000,6442643500,7920,7920,7920,7920,0
20241113,191900,6442643500,7920,7920,7920,7920,0
20241113,191800,6442643500,7920,7920,7920,7920,0
20241113,191700,6442643500,7920,7920,7920,7920,0
20241113,191600,6442643500,7920,7920,7920,7920,0
20241113,191500,6442643500,7920,7920,7920,7920,0
20241113,191400,6442643500,7920,7920,7920,7920,0
20241113,191300,6442643500,7920,7920,7920,7920,0
20241113,191200,6442643500,7920,7920,7920,7920,0
20241113,191100,6442643500,7920,7920,7920,7920,9164
20241113,191000,6442643500,7920,7920,7920,7920,0
20241113,190900,6442643500,7920,7920,7920,7920,0
20241113,190800,6442643500,7920,7920,7920,7920,0
20241113,190700,6442643500,7920,7920,7920,7920,0
20241113,190600,6442643500,7920,7920,7920,7920,0
20241113,190500,6442643500,7920,7920,7920,7920,0
20241113,190400,6442643500,7920,7920,7920,7920,0
20241113,190300,6442643500,7920,7920,7920,7920,0
20241113,190200,6442643500,7920,7920,7920,7920,0
20241113,190100,6442643500,7920,7920,7920,7920,0
20241113,190000,6442643500,7920,7920,7920,7920,0
20241113,185900,6442643500,7920,7920,7920,7920,0
20241113,185800,6442643500,7920,7920,7920,7920,0
20241113,185700,6442643500,7920,7920,7920,7920,0
20241113,185600,6442643500,7920,7920,7920,7920,0
20241113,185500,6442643500,7920,7920,7920,7920,0
20241113,185400,6442643500,7920,7920,7920,7920,0
20241113,185300,6442643500,7920,7920,7920,7920,0
20241113,185200,6442643500,7920,7920,7920,7920,0
20241113,185100,6442643500,7920,7920,7920,7920,0
20241113,185000,6442643500,7920,7920,7920,7920,0
20241113,184900,6442643500,7920,7920,7920,7920,0
20241113,184800,6442643500,7920,7920,7920,7920,0
20241113,184700,6442643500,7920,7920,7920,7920,0
20241113,184600,6442643500,7920,7920,7920,7920,0
20241113,184500,6442643500,7920,7920,7920,7920,0
20241113,184400,6442643500,7920,7920,7920,7920,0
20241113,184300,6442643500,7920,7920,7920,7920,0
20241113,184200,6442643500,7920,7920,7920,7920,0
20241113,184100,6442643500,7920,7920,7920,7920,9164
20241113,184000,6442643500,7920,7920,7920,7920,0
20241113,183900,6442643500,7920,7920,7920,7920,0
20241113,183800,6442643500,7920,7920,7920,7920,0
20241113,183700,6442643500,7920,7920,7920,7920,0
20241113,183600,6442643500,7920,7920,7920,7920,0
20241113,183500,6442643500,7920,7920,7920,7920,0
20241113,183400,6442643500,7920,7920,7920,7920,0
20241113,183300,6442643500,7920,7920,7920,7920,0
20241113,183200,6442643500,7920,7920,7920,7920,0
20241113,183100,6442643500,7920,7920,7920,7920,0
20241113,183000,6442643500,7920,7920,7920,7920,0
20241113,182900,6442643500,7920,7920,7920,7920,0
20241113,182800,6442643500,7920,7920,7920,7920,0
20241113,182700,6442643500,7920,7920,7920,7920,0
20241113,182600,6442643500,7920,7920,7920,7920,0
20241113,182500,6442643500,7920,7920,7920,7920,0
20241113,182400,6442643500,7920,7920,7920,7920,0
20241113,182300,6442643500,7920,7920,7920,7920,0
20241113,182200,6442643500,7920,7920,7920,7920,0
20241113,182100,6442643500,7920,7920,7920,7920,0
20241113,182000,6442643500,7920,7920,7920,7920,0
20241113,181900,6442643500,7920,7920,7920,7920,0
20241113,181800,6442643500,7920,7920,7920,7920,0
20241113,181700,6442643500,7920,7920,7920,7920,0
20241113,181600,6442643500,7920,7920,7920,7920,0
20241113,181500,6442643500,7920,7920,7920,7920,0
20241113,181400,6442643500,7920,7920,7920,7920,0
20241113,181300,6442643500,7920,7920,7920,7920,0
20241113,181200,6442643500,7920,7920,7920,7920,0
20241113,181100,6442643500,7920,7920,7920,7920,9164
20241113,181000,6442643500,7920,7920,7920,7920,0
20241113,180900,6442643500,7920,7920,7920,7920,0
20241113,180800,6442643500,7920,7920,7920,7920,0
20241113,180700,6442643500,7920,7920,7920,7920,0
20241113,180600,6442643500,7920,7920,7920,7920,0
20241113,180500,6442643500,7920,7920,7920,7920,0
20241113,180400,6442643500,7920,7920,7920,7920,0
20241113,180300,6442643500,7920,7920,7920,7920,0
20241113,180200,6442643500,7920,7920,7920,7920,0
20241113,180100,6442643500,7920,7920,7920,7920,0
20241113,180000,6442643500,7920,7920,7920,7920,0
20241113,175900,6442643500,7920,7920,7920,7920,0
20241113,175800,6442643500,7920,7920,7920,7920,0
20241113,175700,6442643500,7920,7920,7920,7920,0
20241113,175600,6442643500,7920,7920,7920,7920,0
20241113,175500,6442643500,7920,7920,7920,7920,0
20241113,175400,6442643500,7920,7920,7920,7920,0
20241113,175300,6442643500,7920,7920,7920,7920,0
20241113,175200,6442643500,7920,7920,7920,7920,0
20241113,175100,6442643500,7920,7920,7920,7920,0
20241113,175000,6442643500,7920,7920,7920,7920,0
20241113,174900,6442643500,7920,7920,7920,7920,0
20241113,174800,6442643500,7920,7920,7920,7920,0
20241113,174700,6442643500,7920,7920,7920,7920,0
20241113,174600,6442643500,7920,7920,7920,7920,0
20241113,174500,6442643500,7920,7920,7920,7920,0
20241113,174400,6442643500,7920,7920,7920,7920,0
20241113,174300,6442643500,7920,7920,7920,7920,0
20241113,174200,6442643500,7920,7920,7920,7920,0
20241113,174100,6442643500,7920,7920,7920,7920,9164
20241113,174000,6442643500,7920,7920,7920,7920,0
20241113,173900,6442643500,7920,7920,7920,7920,0
20241113,173800,6442643500,7920,7920,7920,7920,0
20241113,173700,6442643500,7920,7920,7920,7920,0
20241113,173600,6442643500,7920,7920,7920,7920,0
20241113,173500,6442643500,7920,7920,7920,7920,0
20241113,173400,6442643500,7920,7920,7920,7920,0
20241113,173300,6442643500,7920,7920,7920,7920,0
20241113,173200,6442643500,7920,7920,7920,7920,0
20241113,173100,6442643500,7920,7920,7920,7920,0
20241113,173000,6442643500,7920,7920,7920,7920,0
20241113,172900,6442643500,7920,7920,7920,7920,0
20241113,172800,6442643500,7920,7920,7920,7920,0
20241113,172700,6442643500,7920,7920,7920,7920,0
20241113,172600,6442643500,7920,7920,7920,7920,0
20241113,172500,6442643500,7920,7920,7920,7920,0
20241113,172400,6442643500,7920,7920,7920,7920,0
20241113,172300,6442643500,7920,7920,7920,7920,0
20241113,172200,6442643500,7920,7920,7920,7920,0
20241113,172100,6442643500,7920,7920,7920,7920,0
20241113,172000,6442643500,7920,7920,7920,7920,0
20241113,171900,6442643500,7920,7920,7920,7920,0
20241113,171800,6442643500,7920,7920,7920,7920,0
20241113,171700,6442643500,7920,7920,7920,7920,0
20241113,171600,6442643500,7920,7920,7920,7920,0
20241113,171500,6442643500,7920,7920,7920,7920,0
20241113,171400,6442643500,7920,7920,7920,7920,0
20241113,171300,6442643500,7920,7920,7920,7920,0
20241113,171200,6442643500,7920,7920,7920,7920,0
20241113,171100,6442643500,7920,7920,7920,7920,9164
20241113,171000,6442643500,7920,7920,7920,7920,0
20241113,170900,6442643500,7920,7920,7920,7920,0
20241113,170800,6442643500,7920,7920,7920,7920,0
20241113,170700,6442643500,7920,7920,7920,7920,0
20241113,170600,6442643500,7920,7920,7920,7920,0
20241113,170500,6442643500,7920,7920,7920,7920,0
20241113,170400,6442643500,7920,7920,7920,7920,0
20241113,170300,6442643500,7920,7920,7920,7920,0
20241113,170200,6442643500,7920,7920,7920,7920,0
20241113,170100,6442643500,7920,7920,7920,7920,0
20241113,170000,6442643500,7920,7920,7920,7920,0
20241113,165900,6442643500,7920,7920,7920,7920,0
20241113,165800,6442643500,7920,7920,7920,7920,0
20241113,165700,6442643500,7920,7920,7920,7920,0
20241113,165600,6442643500,7920,7920,7920,7920,0
20241113,165500,6442643500,7920,7920,7920,7920,0
20241113,165400,6442643500,7920,7920,7920,7920,0
20241113,165300,6442643500,7920,7920,7920,7920,0
20241113,165200,6442643500,7920,7920,7920,7920,0
20241113,165100,6442643500,7920,7920,7920,7920,0
20241113,165000,6442643500,7920,7920,7920,7920,0
20241113,164900,6442643500,7920,7920,7920,7920,0
20241113,164800,6442643500,7920,7920,7920,7920,0
20241113,164700,6442643500,7920,7920,7920,7920,0
20241113,164600,6442643500,7920,7920,7920,7920,0
20241113,164500,6442643500,7920,7920,7920,7920,0
20241113,164400,6442643500,7920,7920,7920,7920,0
20241113,164300,6442643500,7920,7920,7920,7920,0
20241113,164200,6442643500,7920,7920,7920,7920,0
20241113,164100,6442643500,7920,7920,7920,7920,9164
20241113,164000,6442643500,7920,7920,7920,7920,0
20241113,163900,6442643500,7920,7920,7920,7920,0
20241113,163800,6442643500,7920,7920,7920,7920,0
20241113,163700,6442643500,7920,7920,7920,7920,0
20241113,163600,6442643500,7920,7920,7920,7920,0
20241113,163500,6442643500,7920,7920,7920,7920,0
20241113,163400,6442643500,7920,7920,7920,7920,0
20241113,163300,6442643500,7920,7920,7920,7920,0
20241113,163200,6442643500,7920,7920,7920,7920,0
20241113,163100,6442643500,7920,7920,7920,7920,0
20241113,163000,6442643500,7920,7920,7920,7920,0
20241113,162900,6442643500,7920,7920,7920,7920,0
20241113,162800,6442643500,7920,7920,7920,7920,0
20241113,162700,6442643500,7920,7920,7920,7920,0
20241113,162600,6442643500,7920,7920,7920,7920,0
20241113,162500,6442643500,7920,7920,7920,7920,0
20241113,162400,6442643500,7920,7920,7920,7920,0
20241113,162300,6442643500,7920,7920,7920,7920,0
20241113,162200,6442643500,7920,7920,7920,7920,0
20241113,162100,6442643500,7920,7920,7920,7920,0
20241113,162000,6442643500,7920,7920,7920,7920,0
20241113,161900,6442643500,7920,7920,7920,7920,0
20241113,161800,6442643500,7920,7920,7920,7920,0
20241113,161700,6442643500,7920,7920,7920,7920,0
20241113,161600,6442643500,7920,7920,7920,7920,0
20241113,161500,6442643500,7920,7920,7920,7920,0
20241113,161400,6442643500,7920,7920,7920,7920,0
20241113,161300,6442643500,7920,7920,7920,7920,0
20241113,161200,6442643500,7920,7920,7920,7920,0
20241113,161100,6442643500,7920,7920,7920,7920,9164
20241113,161000,6442643500,7920,7920,7920,7920,0
20241113,160900,6442643500,7920,7920,7920,7920,0
20241113,160800,6442643500,7920,7920,7920,7920,0
20241113,160700,6442643500,7920,7920,7920,7920,0
20241113,160600,6442643500,7920,7920,7920,7920,0
20241113,160500,6442643500,7920,7920,7920,7920,0
20241113,160400,6442643500,7920,7920,7920,7920,0
20241113,160300,6442643500,7920,7920,7920,7920,0
20241113,160200,6442643500,7920,7920,7920,7920,0
20241113,160100,6442643500,7920,7920,7920,7920,0
20241113,160000,6442643500,7920,7920,7920,7920,0
20241113,155900,6442643500,7920,7920,7920,7920,0
20241113,155800,6442643500,7920,7920,7920,7920,0
20241113,155700,6442643500,7920,7920,7920,7920,0
20241113,155600,6442643500,7920,7920,7920,7920,0
20241113,155500,6442643500,7920,7920,7920,7920,0
20241113,155400,6442643500,7920,7920,7920,7920,0
20241113,155300,6442643500,7920,7920,7920,7920,0
20241113,155200,6442643500,7920,7920,7920,7920,0
20241113,155100,6442643500,7920,7920,7920,7920,0
20241113,155000,6442643500,7920,7920,7920,7920,0
20241113,154900,6442643500,7920,7920,7920,7920,0
20241113,154800,6442643500,7920,7920,7920,7920,0
20241113,154700,6442643500,7920,7920,7920,7920,0
20241113,154600,6442643500,7920,7920,7920,7920,0
20241113,154500,6442643500,7920,7920,7920,7920,0
20241113,154400,6442643500,7920,7920,7920,7920,0
20241113,154300,6442643500,7920,7920,7920,7920,0
20241113,154200,6442643500,7920,7920,7920,7920,0
20241113,154100,6442643500,7920,7920,7920,7920,9164
20241113,154000,6442643500,7920,7920,7920,7920,0
20241113,153900,6442643500,7920,7920,7920,7920,0
20241113,153800,6442643500,7920,7920,7920,7920,0
20241113,153700,6442643500,7920,7920,7920,7920,0
20241113,153600,6442643500,7920,7920,7920,7920,0
20241113,153500,6442643500,7920,7920,7920,7920,0
20241113,153400,6442643500,7920,7920,7920,7920,0
20241113,153300,6442643500,7920,7920,7920,7920,0
20241113,153200,6442643500,7920,7920,7920,7920,0
20241113,153100,6442643500,7920,7920,7920,7920,0
20241113,153000,6442643500,7920,7920,7920,7920,9164
20241113,152900,6370064620,7950,7950,7950,7950,0
20241113,152800,6370064620,7950,7950,7950,7950,0
20241113,152700,6370064620,7950,7950,7950,7950,0
20241113,152600,6370064620,7950,7950,7950,7950,0
20241113,152500,6370064620,7950,7950,7950,7950,0
20241113,152400,6370064620,7950,7950,7950,7950,0
20241113,152300,6370064620,7950,7950,7950,7950,0
20241113,152200,6370064620,7950,7950,7950,7950,0
20241113,152100,6370064620,7950,7950,7950,7950,0
20241113,152000,6370064620,7950,7950,7950,7950,0
20241113,151900,6370064620,7950,7930,7950,7920,1201
20241113,151800,6360546140,7920,7960,7960,7920,1459
20241113,151700,6348981420,7930,7980,7980,7920,595
20241113,151600,6344254960,7980,7940,7980,7940,1565
20241113,151500,6331803060,7940,7910,7940,7910,3336
20241113,151400,6305403180,7910,7930,7940,7910,2295
20241113,151300,6287226880,7930,7930,7930,7930,4373
20241113,151200,6252548990,7930,7960,7960,7930,4448
20241113,151100,6217232040,7950,7970,7980,7950,748
20241113,151000,6211276390,7980,7980,7980,7940,2660
20241113,150900,6190130540,7980,7990,7990,7960,164
20241113,150800,6188824030,7960,7960,7970,7960,590
20241113,150700,6184127470,7960,7970,7980,7960,340
20241113,150600,6181417700,7980,7980,7980,7970,277
20241113,150500,6179208470,7970,7980,7980,7960,1055
20241113,150400,6170789980,7980,7980,7980,7980,323
20241113,150300,6168212440,7980,7970,7980,7960,1629
20241113,150200,6155234670,7980,7990,7990,7980,550
20241113,150100,6150845660,7990,7990,7990,7990,12
20241113,150000,6150749780,7990,8010,8010,7990,471
20241113,145900,6146981740,8000,8010,8010,8000,19
20241113,145800,6146829620,8010,8010,8010,8000,56
20241113,145700,6146381170,8010,8010,8020,8010,241
20241113,145600,6144448990,8000,8000,8020,8000,57
20241113,145500,6143992960,8000,8000,8000,8000,1
20241113,145400,6143984960,8010,8020,8020,8010,237
20241113,145300,6142085740,8010,8000,8010,8000,1359
20241113,145200,6131202770,8000,8000,8000,8000,5
20241113,145100,6131162770,8000,7990,8000,7990,8
20241113,145000,6131098780,7990,7980,7990,7980,462
20241113,144900,6127410780,7980,8010,8010,7980,110
20241113,144800,6126531910,8010,8010,8010,8010,297
20241113,144700,6124152940,8000,8000,8000,8000,20
20241113,144600,6123992940,7980,8000,8000,7980,498
20241113,144500,6120009180,8000,7990,8010,7980,1044
20241113,144400,6111661230,7990,8000,8000,7990,1218
20241113,144300,6101929310,8000,8000,8000,8000,17
20241113,144200,6101793310,8000,8000,8000,8000,2882
20241113,144100,6078737310,8000,8010,8010,8000,1217
20241113,144000,6069001240,8000,8010,8010,8000,1995
20241113,143900,6053038770,8000,8020,8020,8000,1604
20241113,143800,6040190510,8020,8040,8040,8020,2188
20241113,143700,6022613110,8040,8080,8080,8040,127
20241113,143600,6021590930,8090,8070,8090,8040,512
20241113,143500,6017470080,8070,8070,8100,8060,1549
20241113,143400,6004958640,8070,8080,8090,8070,85
20241113,143300,6004272570,8100,8110,8110,8100,2929
20241113,143200,5980535400,8120,8150,8150,8120,623
20241113,143100,5975470920,8140,8160,8160,8140,113
20241113,143000,5974549940,8170,8160,8180,8160,320
20241113,142900,5971935240,8180,8120,8180,8110,1011
20241113,142800,5963678950,8120,8140,8150,8120,104
20241113,142700,5962833040,8160,8160,8160,8160,1
20241113,142600,5962824880,8110,8160,8180,8110,1893
20241113,142500,5947419220,8170,8120,8170,8110,1184
20241113,142400,5937801100,8120,8130,8130,8120,276
20241113,142300,5935557920,8130,8130,8130,8120,385
20241113,142200,5932427880,8120,8120,8120,8110,492
20241113,142100,5928432850,8120,8110,8120,8110,363
20241113,142000,5925488910,8120,8100,8120,8100,754
20241113,141900,5919377940,8100,8100,8100,8080,121
20241113,141800,5918397980,8100,8150,8160,8100,3132
20241113,141700,5893015040,8160,8100,8200,8100,4975
20241113,141600,5852575210,8100,8080,8100,8080,1501
20241113,141500,5840431590,8080,8100,8100,8080,1689
20241113,141400,5826759200,8100,8080,8100,8080,1582
20241113,141300,5813963000,8070,8090,8100,8060,3183
20241113,141200,5788195110,8090,8060,8090,8050,2552
20241113,141100,5767615750,8060,8050,8060,8050,291
20241113,141000,5765273190,8050,8040,8050,8040,401
20241113,140900,5762047140,8040,8050,8060,8040,1176
20241113,140800,5752577150,8050,8050,8050,8040,691
20241113,140700,5747014950,8050,8050,8050,8050,1
20241113,140600,5747006900,8060,8000,8060,8000,712
20241113,140500,5741282640,8000,8000,8000,8000,36
20241113,140400,5740994640,8000,8010,8010,8000,510
20241113,140300,5736909620,8010,7980,8010,7980,506
20241113,140200,5732862950,7970,7970,7980,7970,2022
20241113,140100,5716747380,7970,7980,7980,7970,1196
20241113,140000,5707214110,8000,7970,8000,7970,201
20241113,135900,5705612110,8000,7990,8000,7990,200
20241113,135800,5704013110,8000,7990,8000,7990,480
20241113,135700,5700174470,7990,7950,7990,7950,68
20241113,135600,5699631270,8000,8000,8000,8000,0
20241113,135500,5699631270,8000,7960,8000,7950,1923
20241113,135400,5684343200,8000,8000,8000,7960,1011
20241113,135300,5676294400,7960,8000,8000,7960,11
20241113,135200,5676206770,7960,7960,7960,7960,453
20241113,135100,5672600890,8000,7990,8000,7960,451
20241113,135000,5669006360,7970,7990,7990,7970,43
20241113,134900,5668663300,7990,7980,8010,7980,17
20241113,134800,5668527600,7970,7990,8000,7970,778
20241113,134700,5662321610,7980,7990,7990,7980,581
20241113,134600,5657684970,7990,8010,8010,7990,259
20241113,134500,5655615450,8020,7990,8020,7990,285
20241113,134400,5653338270,8020,8010,8020,7990,4
20241113,134300,5653306230,7990,8020,8020,7990,309
20241113,134200,5650830740,8020,8030,8030,8020,32
20241113,134100,5650574090,8020,8000,8030,8000,99
20241113,134000,5649781810,7990,8010,8010,7990,1663
20241113,133900,5636477760,8020,8030,8030,8020,5
20241113,133800,5636437630,8040,8040,8040,8040,5
20241113,133700,5636397430,8040,8010,8040,8010,863
20241113,133600,5629475180,8010,8010,8010,8010,5
20241113,133500,5629435130,8020,8010,8020,8000,610
20241113,133400,5624554430,8020,8010,8020,8010,146
20241113,133300,5623384950,8020,8020,8030,8020,2419
20241113,133200,5603965380,8020,8010,8030,8010,118
20241113,133100,5603019100,7990,7980,8010,7970,598
20241113,133000,5598244790,7990,7980,8020,7970,514
20241113,132900,5594148050,7990,8020,8020,7990,107
20241113,132800,5593292910,7970,8030,8030,7970,340
20241113,132700,5590570370,8000,7990,8030,7970,441
20241113,132600,5587043130,8000,7990,8000,7990,3
20241113,132500,5587019150,7990,7950,7990,7950,9
20241113,132400,5586947560,7950,7990,7990,7950,751
20241113,132300,5580969270,7990,8000,8000,7990,79
20241113,132200,5580337300,8000,7950,8010,7950,1029
20241113,132100,5572128050,7950,7940,7950,7930,458
20241113,132000,5568493990,7940,7940,7940,7930,497
20241113,131900,5564547820,7940,7940,7940,7940,720
20241113,131800,5558831020,7940,7920,7940,7920,348
20241113,131700,5556074840,7920,7930,7940,7920,1716
20241113,131600,5542468190,7930,7910,7930,7910,473
20241113,131500,5538718400,7910,7920,7920,7900,4852
20241113,131400,5500347570,7920,7950,7950,7910,6570
20241113,131300,5448262190,7960,7950,7960,7940,1596
20241113,131200,5435571490,7950,7980,7980,7950,7074
20241113,131100,5379267870,7990,7990,7990,7980,818
20241113,131000,5372739610,7990,7980,7990,7980,627
20241113,130900,5367730950,7980,8000,8000,7980,432
20241113,130800,5364274970,8000,8000,8000,7970,3507
20241113,130700,5336272440,7990,7990,7990,7990,28
20241113,130600,5336048720,7990,8000,8000,7990,3909
20241113,130500,5304796720,8000,8000,8010,8000,1297
20241113,130400,5294420710,8040,8000,8040,7990,415
20241113,130300,5291093470,8000,7990,8010,7980,393
20241113,130200,5287954350,7990,8010,8010,7980,3033
20241113,130100,5263713090,8010,8000,8030,8000,626
20241113,130000,5258702850,8010,8020,8030,8010,384
20241113,125900,5255625380,8020,8030,8030,8020,197
20241113,125800,5254044900,8040,8080,8080,8020,2530
20241113,125700,5233674000,8080,8050,8090,8040,1181
20241113,125600,5224168210,8050,8060,8100,8030,5038
20241113,125500,5183575310,8040,7990,8060,7990,607
20241113,125400,5178713090,7990,7990,7990,7980,38
20241113,125300,5178409540,7970,8050,8050,7960,6202
20241113,125200,5128860210,8050,8030,8050,8030,603
20241113,125100,5124016920,8030,8040,8040,8020,1312
20241113,125000,5113481440,8000,7990,8000,7950,2046
20241113,124900,5097168020,7980,7950,7990,7950,428
20241113,124800,5093758980,7940,7950,7970,7940,1326
20241113,124700,5083219200,7950,7960,7960,7950,2973
20241113,124600,5059567560,7960,7980,7990,7960,2182
20241113,124500,5042172470,7980,8010,8010,7980,4069
20241113,124400,5009625860,8020,8050,8050,8000,23596
20241113,124300,4820577480,8050,8050,8050,8040,1136
20241113,124200,4811434750,8050,8070,8070,8050,1045
20241113,124100,4803020480,8070,8050,8070,8050,2608
20241113,124000,4782018260,8050,8070,8070,8050,3602
20241113,123900,4753003620,8070,8080,8080,8070,3541
20241113,123800,4724424220,8080,8080,8080,8080,99
20241113,123700,4723624300,8080,8090,8100,8070,748
20241113,123600,4717578740,8080,8090,8100,8080,3547
20241113,123500,4688896120,8090,8090,8100,8090,1399
20241113,123400,4677576680,8100,8100,8110,8100,882
20241113,123300,4670430480,8110,8110,8110,8110,260
20241113,123200,4668321880,8110,8120,8120,8110,110
20241113,123100,4667428690,8140,8140,8140,8140,0
20241113,123000,4667428690,8140,8110,8150,8090,4055
20241113,122900,4634581770,8110,8120,8120,8110,970
20241113,122800,4626713500,8120,8130,8130,8120,2
20241113,122700,4626697250,8110,8140,8140,8110,625
20241113,122600,4621626610,8150,8130,8150,8130,41
20241113,122500,4621292870,8130,8140,8140,8120,1546
20241113,122400,4608735360,8130,8150,8150,8130,166
20241113,122300,4607384770,8150,8150,8150,8150,40
20241113,122200,4607058770,8140,8130,8150,8130,472
20241113,122100,4603217730,8150,8130,8150,8130,5
20241113,122000,4603177020,8110,8140,8140,8110,539
20241113,121900,4598803290,8150,8140,8150,8130,182
20241113,121800,4597322060,8150,8150,8150,8150,25
20241113,121700,4597118310,8120,8130,8160,8120,211
20241113,121600,4595401950,8130,8130,8130,8110,33
20241113,121500,4595133760,8140,8140,8140,8140,162
20241113,121400,4593815080,8140,8110,8140,8110,1081
20241113,121300,4585043770,8110,8120,8120,8110,634
20241113,121200,4579901590,8110,8130,8140,8110,584
20241113,121100,4575157460,8110,8120,8130,8110,574
20241113,121000,4570495290,8120,8130,8130,8120,329
20241113,120900,4567822790,8110,8100,8110,8100,819
20241113,120800,4561181180,8100,8110,8110,8100,1895
20241113,120700,4545829220,8110,8130,8130,8110,1519
20241113,120600,4533504760,8130,8130,8130,8120,136
20241113,120500,4532399090,8130,8120,8130,8120,103
20241113,120400,4531561720,8130,8130,8130,8130,4
20241113,120300,4531529200,8130,8130,8130,8130,11
20241113,120200,4531439770,8130,8120,8130,8120,150
20241113,120100,4530220280,8130,8130,8140,8130,221
20241113,120000,4528423170,8130,8120,8130,8120,20
20241113,115900,4528260580,8120,8130,8150,8120,1862
20241113,115800,4513113140,8120,8110,8120,8100,4252
20241113,115700,4478657120,8110,8120,8120,8110,159
20241113,115600,4477366540,8120,8120,8120,8120,103
20241113,115500,4476530180,8110,8140,8140,8110,5403
20241113,115400,4432649400,8140,8140,8140,8140,10
20241113,115300,4432568000,8140,8140,8140,8140,105
20241113,115200,4431713300,8150,8140,8150,8140,62
20241113,115100,4431208610,8150,8160,8160,8150,52
20241113,115000,4430784800,8160,8150,8160,8140,99
20241113,114900,4429978910,8140,8130,8140,8130,48
20241113,114800,4429588260,8130,8130,8130,8130,457
20241113,114700,4425872850,8130,8140,8140,8130,105
20241113,114600,4425018160,8130,8120,8130,8120,428
20241113,114500,4421539520,8130,8130,8130,8120,292
20241113,114400,4419167420,8120,8130,8130,8120,463
20241113,114300,4415405770,8130,8130,8130,8130,90
20241113,114200,4414674070,8120,8140,8140,8120,193
20241113,114100,4413104700,8120,8130,8130,8120,207
20241113,114000,4411421810,8130,8140,8140,8130,110
20241113,113900,4410526510,8130,8110,8130,8110,1008
20241113,113800,4402349780,8110,8120,8120,8110,2082
20241113,113700,4385452490,8120,8120,8140,8120,1009
20241113,113600,4377259250,8120,8130,8130,8110,2139
20241113,113500,4359902410,8130,8120,8130,8120,54
20241113,113400,4359463910,8120,8120,8120,8120,210
20241113,113300,4357758710,8120,8110,8120,8110,545
20241113,113200,4353333370,8110,8120,8120,8110,315
20241113,113100,4350776770,8120,8120,8120,8110,280
20241113,113000,4348504170,8120,8160,8160,8120,1490
20241113,112900,4336397570,8160,8140,8160,8140,914
20241113,112800,4328957590,8120,8120,8130,8120,501
20241113,112700,4324889390,8120,8160,8170,8120,411
20241113,112600,4321546120,8130,8120,8130,8110,3643
20241113,112500,4291992640,8120,8120,8130,8110,3096
20241113,112400,4266851810,8120,8140,8140,8120,5628
20241113,112300,4221087390,8140,8190,8190,8140,4047
20241113,112200,4188111900,8190,8190,8190,8190,16
20241113,112100,4187980860,8190,8190,8190,8190,100
20241113,112000,4187161860,8190,8160,8190,8160,213
20241113,111900,4185417750,8160,8170,8190,8160,555
20241113,111800,4180884350,8190,8170,8190,8160,227
20241113,111700,4179030770,8170,8170,8170,8170,5
20241113,111600,4178989920,8190,8200,8200,8190,84
20241113,111500,4178301930,8150,8150,8200,8140,1322
20241113,111400,4167522780,8160,8160,8160,8140,2133
20241113,111300,4150133510,8160,8210,8210,8150,4686
20241113,111200,4111864840,8180,8190,8200,8180,2417
20241113,111100,4092065640,8190,8190,8190,8190,679
20241113,111000,4086504630,8200,8200,8210,8200,1795
20241113,110900,4071785130,8210,8200,8210,8190,2560
20241113,110800,4050773410,8200,8240,8240,8200,3576
20241113,110700,4021397370,8280,8250,8280,8240,521
20241113,110600,4017099020,8250,8230,8250,8230,658
20241113,110500,4011672350,8230,8230,8230,8230,391
20241113,110400,4008454420,8220,8210,8220,8210,725
20241113,110300,4002500170,8220,8210,8220,8200,764
20241113,110200,3996230090,8200,8190,8200,8190,343
20241113,110100,3993418960,8190,8190,8230,8170,452
20241113,110000,3989712210,8190,8190,8190,8190,1
20241113,105900,3989704020,8190,8190,8190,8170,1514
20241113,105800,3977325280,8190,8220,8220,8190,611
20241113,105700,3972313530,8220,8230,8230,8200,253
20241113,105600,3970238060,8230,8230,8230,8230,45
20241113,105500,3969867710,8230,8210,8230,8200,329
20241113,105400,3967168880,8210,8230,8230,8210,920
20241113,105300,3959610410,8230,8240,8240,8230,138
20241113,105200,3958474490,8240,8230,8240,8230,565
20241113,105100,3953824480,8220,8220,8240,8220,667
20241113,105000,3948337470,8210,8210,8210,8210,5
20241113,104900,3948296420,8210,8210,8210,8210,394
20241113,104800,3945061680,8210,8180,8210,8170,751
20241113,104700,3938912040,8180,8180,8180,8170,630
20241113,104600,3933759440,8180,8210,8210,8180,2177
20241113,104500,3915930730,8210,8230,8230,8210,50
20241113,104400,3915519890,8230,8240,8240,8200,180
20241113,104300,3914041100,8200,8220,8240,8200,1602
20241113,104200,3900882720,8220,8200,8240,8200,833
20241113,104100,3894025000,8200,8210,8210,8200,362
20241113,104000,3891053720,8210,8200,8210,8170,1366
20241113,103900,3879870630,8160,8160,8180,8150,1269
20241113,103800,3869510010,8150,8220,8220,8150,5219
20241113,103700,3826765050,8210,8310,8310,8200,22221
20241113,103600,3643770270,8300,8310,8320,8300,1073
20241113,103500,3634861180,8310,8320,8320,8300,2225
20241113,103400,3616370820,8310,8360,8360,8310,8526
20241113,103300,3545351240,8370,8380,8390,8360,2738
20241113,103200,3522399680,8380,8370,8400,8370,3639
20241113,103100,3491894160,8380,8370,8380,8370,1139
20241113,103000,3482352160,8370,8350,8370,8340,1295
20241113,102900,3471530140,8350,8350,8350,8340,126
20241113,102800,3470479100,8340,8330,8350,8320,705
20241113,102700,3464601860,8330,8360,8360,8330,1156
20241113,102600,3454966420,8360,8330,8360,8330,1255
20241113,102500,3444498580,8320,8320,8340,8310,541
20241113,102400,3439996970,8320,8360,8360,8320,1186
20241113,102300,3430096190,8360,8340,8360,8310,2063
20241113,102200,3412932720,8380,8320,8380,8320,1721
20241113,102100,3398578110,8360,8330,8360,8320,1138
20241113,102000,3389076420,8290,8340,8350,8290,1294
20241113,101900,3378320110,8340,8380,8390,8340,2829
20241113,101800,3354625470,8390,8330,8410,8330,10480
20241113,101700,3266761960,8320,8280,8330,8280,887
20241113,101600,3259395590,8280,8270,8300,8270,4240
20241113,101500,3224266000,8280,8280,8290,8280,539
20241113,101400,3219800530,8280,8270,8280,8270,269
20241113,101300,3217575480,8280,8270,8280,8270,554
20241113,101200,3212992270,8270,8270,8270,8260,647
20241113,101100,3207644470,8260,8280,8280,8260,1302
20241113,101000,3196887020,8290,8270,8290,8260,181
20241113,100900,3195390120,8270,8280,8290,8270,964
20241113,100800,3187415580,8290,8280,8290,8270,1222
20241113,100700,3177305760,8290,8280,8290,8280,458
20241113,100600,3173512110,8290,8280,8290,8280,519
20241113,100500,3169214710,8280,8280,8300,8280,240
20241113,100400,3167227470,8300,8280,8300,8280,272
20241113,100300,3164975170,8300,8280,8300,8280,52
20241113,100200,3164544590,8280,8280,8310,8260,2303
20241113,100100,3145501260,8280,8300,8310,8280,2833
20241113,100000,3122019310,8300,8310,8310,8290,1184
20241113,095900,3112185220,8320,8330,8330,8320,1209
20241113,095800,3102125260,8320,8330,8330,8320,332
20241113,095700,3099362990,8320,8320,8330,8320,320
20241113,095600,3096700560,8310,8330,8330,8310,820
20241113,095500,3089880140,8320,8320,8330,8320,300
20241113,095400,3087382170,8310,8310,8310,8300,835
20241113,095300,3080444000,8310,8330,8330,8300,1653
20241113,095200,3066701100,8330,8340,8340,8330,92
20241113,095100,3065934560,8340,8340,8350,8340,1656
20241113,095000,3052123510,8360,8340,8370,8330,1279
20241113,094900,3041447640,8370,8360,8400,8330,11097
20241113,094800,2948809630,8360,8370,8400,8350,11110
20241113,094700,2855750460,8380,8300,8380,8300,1356
20241113,094600,2844449440,8300,8280,8310,8280,3871
20241113,094500,2812359040,8290,8290,8300,8280,2816
20241113,094400,2789033240,8300,8280,8300,8270,977
20241113,094300,2780943460,8280,8290,8300,8280,2026
20241113,094200,2764167110,8290,8310,8310,8290,1863
20241113,094100,2748719750,8320,8310,8320,8280,2486
20241113,094000,2728132260,8310,8310,8330,8310,582
20241113,093900,2723294400,8310,8300,8320,8270,1713
20241113,093800,2709106590,8320,8330,8340,8300,3266
20241113,093700,2681947740,8330,8400,8400,8320,10800
20241113,093600,2591676670,8390,8360,8410,8350,8984
20241113,093500,2516318240,8350,8320,8370,8290,7219
20241113,093400,2456264680,8320,8390,8400,8280,6445
20241113,093300,2402596900,8360,8260,8430,8260,12623
20241113,093200,2297046630,8280,8220,8310,8220,6772
20241113,093100,2240885500,8220,8160,8270,8150,3032
20241113,093000,2215968190,8150,8160,8160,8150,761
20241113,092900,2209765530,8160,8120,8160,8120,274
20241113,092800,2207532720,8120,8160,8160,8120,2675
20241113,092700,2185810500,8150,8160,8170,8100,5183
20241113,092600,2143623840,8160,8180,8190,8160,2132
20241113,092500,2126208750,8160,8160,8170,8150,2147
20241113,092400,2108696740,8160,8160,8170,8150,1719
20241113,092300,2094673790,8150,8140,8150,8140,905
20241113,092200,2087302490,8140,8130,8140,8120,1007
20241113,092100,2079112660,8110,8110,8130,8100,11077
20241113,092000,1989313180,8110,8230,8230,8100,11326
20241113,091900,1896978560,8230,8250,8250,8220,1396
20241113,091800,1885482670,8250,8250,8280,8240,640
20241113,091700,1880202610,8280,8220,8290,8200,5689
20241113,091600,1833352240,8220,8220,8220,8180,4476
20241113,091500,1796654520,8220,8310,8310,8210,9908
20241113,091400,1714958650,8310,8350,8350,8310,2601
20241113,091300,1693280920,8340,8320,8360,8260,3680
20241113,091200,1662682120,8320,8270,8370,8250,5586
20241113,091100,1616471610,8270,8330,8330,8240,7981
20241113,091000,1550431030,8320,8360,8380,8310,11562
20241113,090900,1454249580,8360,8380,8460,8340,21226
20241113,090800,1276147350,8380,8290,8420,8280,17340
20241113,090700,1131490240,8290,8250,8330,8220,7938
20241113,090600,1065869790,8250,8300,8300,8180,8308
20241113,090500,997407850,8300,8320,8340,8280,5351
20241113,090400,952929990,8300,8330,8370,8280,13415
20241113,090300,841485910,8300,8380,8400,8300,19660
20241113,090200,677506890,8380,8330,8390,8310,7368
20241113,090100,616001880,8330,8400,8410,8330,23002
20241113,090000,423655630,8410,8370,8430,8360,49788