stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,213800,3267861650,8600,8600,8600,8600,1554
20241017,213700,3267861650,8600,8600,8600,8600,0
20241017,213600,3267861650,8600,8600,8600,8600,0
20241017,213500,3267861650,8600,8600,8600,8600,0
20241017,213400,3267861650,8600,8600,8600,8600,0
20241017,213300,3267861650,8600,8600,8600,8600,0
20241017,213200,3267861650,8600,8600,8600,8600,0
20241017,213100,3267861650,8600,8600,8600,8600,0
20241017,213000,3267861650,8600,8600,8600,8600,0
20241017,212900,3267861650,8600,8600,8600,8600,0
20241017,212800,3267861650,8600,8600,8600,8600,0
20241017,212700,3267861650,8600,8600,8600,8600,0
20241017,212600,3267861650,8600,8600,8600,8600,0
20241017,212500,3267861650,8600,8600,8600,8600,0
20241017,212400,3267861650,8600,8600,8600,8600,0
20241017,212300,3267861650,8600,8600,8600,8600,0
20241017,212200,3267861650,8600,8600,8600,8600,0
20241017,212100,3267861650,8600,8600,8600,8600,0
20241017,212000,3267861650,8600,8600,8600,8600,0
20241017,211900,3267861650,8600,8600,8600,8600,0
20241017,211800,3267861650,8600,8600,8600,8600,0
20241017,211700,3267861650,8600,8600,8600,8600,0
20241017,211600,3267861650,8600,8600,8600,8600,0
20241017,211500,3267861650,8600,8600,8600,8600,0
20241017,211400,3267861650,8600,8600,8600,8600,0
20241017,211300,3267861650,8600,8600,8600,8600,0
20241017,211200,3267861650,8600,8600,8600,8600,0
20241017,211100,3267861650,8600,8600,8600,8600,0
20241017,211000,3267861650,8600,8600,8600,8600,0
20241017,210900,3267861650,8600,8600,8600,8600,0
20241017,210800,3267861650,8600,8600,8600,8600,1554
20241017,210700,3267861650,8600,8600,8600,8600,0
20241017,210600,3267861650,8600,8600,8600,8600,0
20241017,210500,3267861650,8600,8600,8600,8600,0
20241017,210400,3267861650,8600,8600,8600,8600,0
20241017,210300,3267861650,8600,8600,8600,8600,0
20241017,210200,3267861650,8600,8600,8600,8600,0
20241017,210100,3267861650,8600,8600,8600,8600,0
20241017,210000,3267861650,8600,8600,8600,8600,0
20241017,205900,3267861650,8600,8600,8600,8600,0
20241017,205800,3267861650,8600,8600,8600,8600,0
20241017,205700,3267861650,8600,8600,8600,8600,0
20241017,205600,3267861650,8600,8600,8600,8600,0
20241017,205500,3267861650,8600,8600,8600,8600,0
20241017,205400,3267861650,8600,8600,8600,8600,0
20241017,205300,3267861650,8600,8600,8600,8600,0
20241017,205200,3267861650,8600,8600,8600,8600,0
20241017,205100,3267861650,8600,8600,8600,8600,0
20241017,205000,3267861650,8600,8600,8600,8600,0
20241017,204900,3267861650,8600,8600,8600,8600,0
20241017,204800,3267861650,8600,8600,8600,8600,0
20241017,204700,3267861650,8600,8600,8600,8600,0
20241017,204600,3267861650,8600,8600,8600,8600,0
20241017,204500,3267861650,8600,8600,8600,8600,0
20241017,204400,3267861650,8600,8600,8600,8600,0
20241017,204300,3267861650,8600,8600,8600,8600,0
20241017,204200,3267861650,8600,8600,8600,8600,0
20241017,204100,3267861650,8600,8600,8600,8600,0
20241017,204000,3267861650,8600,8600,8600,8600,0
20241017,203900,3267861650,8600,8600,8600,8600,0
20241017,203800,3267861650,8600,8600,8600,8600,1554
20241017,203700,3267861650,8600,8600,8600,8600,0
20241017,203600,3267861650,8600,8600,8600,8600,0
20241017,203500,3267861650,8600,8600,8600,8600,0
20241017,203400,3267861650,8600,8600,8600,8600,0
20241017,203300,3267861650,8600,8600,8600,8600,0
20241017,203200,3267861650,8600,8600,8600,8600,0
20241017,203100,3267861650,8600,8600,8600,8600,0
20241017,203000,3267861650,8600,8600,8600,8600,0
20241017,202900,3267861650,8600,8600,8600,8600,0
20241017,202800,3267861650,8600,8600,8600,8600,0
20241017,202700,3267861650,8600,8600,8600,8600,0
20241017,202600,3267861650,8600,8600,8600,8600,0
20241017,202500,3267861650,8600,8600,8600,8600,0
20241017,202400,3267861650,8600,8600,8600,8600,0
20241017,202300,3267861650,8600,8600,8600,8600,0
20241017,202200,3267861650,8600,8600,8600,8600,0
20241017,202100,3267861650,8600,8600,8600,8600,0
20241017,202000,3267861650,8600,8600,8600,8600,0
20241017,201900,3267861650,8600,8600,8600,8600,0
20241017,201800,3267861650,8600,8600,8600,8600,0
20241017,201700,3267861650,8600,8600,8600,8600,0
20241017,201600,3267861650,8600,8600,8600,8600,0
20241017,201500,3267861650,8600,8600,8600,8600,0
20241017,201400,3267861650,8600,8600,8600,8600,0
20241017,201300,3267861650,8600,8600,8600,8600,0
20241017,201200,3267861650,8600,8600,8600,8600,0
20241017,201100,3267861650,8600,8600,8600,8600,0
20241017,201000,3267861650,8600,8600,8600,8600,0
20241017,200900,3267861650,8600,8600,8600,8600,0
20241017,200800,3267861650,8600,8600,8600,8600,1554
20241017,200700,3267861650,8600,8600,8600,8600,0
20241017,200600,3267861650,8600,8600,8600,8600,0
20241017,200500,3267861650,8600,8600,8600,8600,0
20241017,200400,3267861650,8600,8600,8600,8600,0
20241017,200300,3267861650,8600,8600,8600,8600,0
20241017,200200,3267861650,8600,8600,8600,8600,0
20241017,200100,3267861650,8600,8600,8600,8600,0
20241017,200000,3267861650,8600,8600,8600,8600,0
20241017,195900,3267861650,8600,8600,8600,8600,0
20241017,195800,3267861650,8600,8600,8600,8600,0
20241017,195700,3267861650,8600,8600,8600,8600,0
20241017,195600,3267861650,8600,8600,8600,8600,0
20241017,195500,3267861650,8600,8600,8600,8600,0
20241017,195400,3267861650,8600,8600,8600,8600,0
20241017,195300,3267861650,8600,8600,8600,8600,0
20241017,195200,3267861650,8600,8600,8600,8600,0
20241017,195100,3267861650,8600,8600,8600,8600,0
20241017,195000,3267861650,8600,8600,8600,8600,0
20241017,194900,3267861650,8600,8600,8600,8600,0
20241017,194800,3267861650,8600,8600,8600,8600,0
20241017,194700,3267861650,8600,8600,8600,8600,0
20241017,194600,3267861650,8600,8600,8600,8600,0
20241017,194500,3267861650,8600,8600,8600,8600,0
20241017,194400,3267861650,8600,8600,8600,8600,0
20241017,194300,3267861650,8600,8600,8600,8600,0
20241017,194200,3267861650,8600,8600,8600,8600,0
20241017,194100,3267861650,8600,8600,8600,8600,0
20241017,194000,3267861650,8600,8600,8600,8600,0
20241017,193900,3267861650,8600,8600,8600,8600,0
20241017,193800,3267861650,8600,8600,8600,8600,1554
20241017,193700,3267861650,8600,8600,8600,8600,0
20241017,193600,3267861650,8600,8600,8600,8600,0
20241017,193500,3267861650,8600,8600,8600,8600,0
20241017,193400,3267861650,8600,8600,8600,8600,0
20241017,193300,3267861650,8600,8600,8600,8600,0
20241017,193200,3267861650,8600,8600,8600,8600,0
20241017,193100,3267861650,8600,8600,8600,8600,0
20241017,193000,3267861650,8600,8600,8600,8600,0
20241017,192900,3267861650,8600,8600,8600,8600,0
20241017,192800,3267861650,8600,8600,8600,8600,0
20241017,192700,3267861650,8600,8600,8600,8600,0
20241017,192600,3267861650,8600,8600,8600,8600,0
20241017,192500,3267861650,8600,8600,8600,8600,0
20241017,192400,3267861650,8600,8600,8600,8600,0
20241017,192300,3267861650,8600,8600,8600,8600,0
20241017,192200,3267861650,8600,8600,8600,8600,0
20241017,192100,3267861650,8600,8600,8600,8600,0
20241017,192000,3267861650,8600,8600,8600,8600,0
20241017,191900,3267861650,8600,8600,8600,8600,0
20241017,191800,3267861650,8600,8600,8600,8600,0
20241017,191700,3267861650,8600,8600,8600,8600,0
20241017,191600,3267861650,8600,8600,8600,8600,0
20241017,191500,3267861650,8600,8600,8600,8600,0
20241017,191400,3267861650,8600,8600,8600,8600,0
20241017,191300,3267861650,8600,8600,8600,8600,0
20241017,191200,3267861650,8600,8600,8600,8600,0
20241017,191100,3267861650,8600,8600,8600,8600,0
20241017,191000,3267861650,8600,8600,8600,8600,0
20241017,190900,3267861650,8600,8600,8600,8600,0
20241017,190800,3267861650,8600,8600,8600,8600,1554
20241017,190700,3267861650,8600,8600,8600,8600,0
20241017,190600,3267861650,8600,8600,8600,8600,0
20241017,190500,3267861650,8600,8600,8600,8600,0
20241017,190400,3267861650,8600,8600,8600,8600,0
20241017,190300,3267861650,8600,8600,8600,8600,0
20241017,190200,3267861650,8600,8600,8600,8600,0
20241017,190100,3267861650,8600,8600,8600,8600,0
20241017,190000,3267861650,8600,8600,8600,8600,0
20241017,185900,3267861650,8600,8600,8600,8600,0
20241017,185800,3267861650,8600,8600,8600,8600,0
20241017,185700,3267861650,8600,8600,8600,8600,0
20241017,185600,3267861650,8600,8600,8600,8600,0
20241017,185500,3267861650,8600,8600,8600,8600,0
20241017,185400,3267861650,8600,8600,8600,8600,0
20241017,185300,3267861650,8600,8600,8600,8600,0
20241017,185200,3267861650,8600,8600,8600,8600,0
20241017,185100,3267861650,8600,8600,8600,8600,0
20241017,185000,3267861650,8600,8600,8600,8600,0
20241017,184900,3267861650,8600,8600,8600,8600,0
20241017,184800,3267861650,8600,8600,8600,8600,0
20241017,184700,3267861650,8600,8600,8600,8600,0
20241017,184600,3267861650,8600,8600,8600,8600,0
20241017,184500,3267861650,8600,8600,8600,8600,0
20241017,184400,3267861650,8600,8600,8600,8600,0
20241017,184300,3267861650,8600,8600,8600,8600,0
20241017,184200,3267861650,8600,8600,8600,8600,0
20241017,184100,3267861650,8600,8600,8600,8600,0
20241017,184000,3267861650,8600,8600,8600,8600,0
20241017,183900,3267861650,8600,8600,8600,8600,0
20241017,183800,3267861650,8600,8600,8600,8600,1554
20241017,183700,3267861650,8600,8600,8600,8600,0
20241017,183600,3267861650,8600,8600,8600,8600,0
20241017,183500,3267861650,8600,8600,8600,8600,0
20241017,183400,3267861650,8600,8600,8600,8600,0
20241017,183300,3267861650,8600,8600,8600,8600,0
20241017,183200,3267861650,8600,8600,8600,8600,0
20241017,183100,3267861650,8600,8600,8600,8600,0
20241017,183000,3267861650,8600,8600,8600,8600,0
20241017,182900,3267861650,8600,8600,8600,8600,0
20241017,182800,3267861650,8600,8600,8600,8600,0
20241017,182700,3267861650,8600,8600,8600,8600,0
20241017,182600,3267861650,8600,8600,8600,8600,0
20241017,182500,3267861650,8600,8600,8600,8600,0
20241017,182400,3267861650,8600,8600,8600,8600,0
20241017,182300,3267861650,8600,8600,8600,8600,0
20241017,182200,3267861650,8600,8600,8600,8600,0
20241017,182100,3267861650,8600,8600,8600,8600,0
20241017,182000,3267861650,8600,8600,8600,8600,0
20241017,181900,3267861650,8600,8600,8600,8600,0
20241017,181800,3267861650,8600,8600,8600,8600,0
20241017,181700,3267861650,8600,8600,8600,8600,0
20241017,181600,3267861650,8600,8600,8600,8600,0
20241017,181500,3267861650,8600,8600,8600,8600,0
20241017,181400,3267861650,8600,8600,8600,8600,0
20241017,181300,3267861650,8600,8600,8600,8600,0
20241017,181200,3267861650,8600,8600,8600,8600,0
20241017,181100,3267861650,8600,8600,8600,8600,0
20241017,181000,3267861650,8600,8600,8600,8600,0
20241017,180900,3267861650,8600,8600,8600,8600,0
20241017,180800,3267861650,8600,8600,8600,8600,1554
20241017,180700,3267861650,8600,8600,8600,8600,0
20241017,180600,3267861650,8600,8600,8600,8600,0
20241017,180500,3267861650,8600,8600,8600,8600,0
20241017,180400,3267861650,8600,8600,8600,8600,0
20241017,180300,3267861650,8600,8600,8600,8600,0
20241017,180200,3267861650,8600,8600,8600,8600,0
20241017,180100,3267861650,8600,8600,8600,8600,0
20241017,180000,3267861650,8600,8600,8600,8600,0
20241017,175900,3267861650,8600,8600,8600,8600,0
20241017,175800,3267861650,8600,8600,8600,8600,0
20241017,175700,3267861650,8600,8600,8600,8600,0
20241017,175600,3267861650,8600,8600,8600,8600,0
20241017,175500,3267861650,8600,8600,8600,8600,0
20241017,175400,3267861650,8600,8600,8600,8600,0
20241017,175300,3267861650,8600,8600,8600,8600,0
20241017,175200,3267861650,8600,8600,8600,8600,0
20241017,175100,3267861650,8600,8600,8600,8600,0
20241017,175000,3267861650,8600,8600,8600,8600,0
20241017,174900,3267861650,8600,8600,8600,8600,0
20241017,174800,3267861650,8600,8600,8600,8600,0
20241017,174700,3267861650,8600,8600,8600,8600,0
20241017,174600,3267861650,8600,8600,8600,8600,0
20241017,174500,3267861650,8600,8600,8600,8600,0
20241017,174400,3267861650,8600,8600,8600,8600,0
20241017,174300,3267861650,8600,8600,8600,8600,0
20241017,174200,3267861650,8600,8600,8600,8600,0
20241017,174100,3267861650,8600,8600,8600,8600,0
20241017,174000,3267861650,8600,8600,8600,8600,0
20241017,173900,3267861650,8600,8600,8600,8600,0
20241017,173800,3267861650,8600,8600,8600,8600,1554
20241017,173700,3267861650,8600,8600,8600,8600,0
20241017,173600,3267861650,8600,8600,8600,8600,0
20241017,173500,3267861650,8600,8600,8600,8600,0
20241017,173400,3267861650,8600,8600,8600,8600,0
20241017,173300,3267861650,8600,8600,8600,8600,0
20241017,173200,3267861650,8600,8600,8600,8600,0
20241017,173100,3267861650,8600,8600,8600,8600,0
20241017,173000,3267861650,8600,8600,8600,8600,0
20241017,172900,3267861650,8600,8600,8600,8600,0
20241017,172800,3267861650,8600,8600,8600,8600,0
20241017,172700,3267861650,8600,8600,8600,8600,0
20241017,172600,3267861650,8600,8600,8600,8600,0
20241017,172500,3267861650,8600,8600,8600,8600,0
20241017,172400,3267861650,8600,8600,8600,8600,0
20241017,172300,3267861650,8600,8600,8600,8600,0
20241017,172200,3267861650,8600,8600,8600,8600,0
20241017,172100,3267861650,8600,8600,8600,8600,0
20241017,172000,3267861650,8600,8600,8600,8600,0
20241017,171900,3267861650,8600,8600,8600,8600,0
20241017,171800,3267861650,8600,8600,8600,8600,0
20241017,171700,3267861650,8600,8600,8600,8600,0
20241017,171600,3267861650,8600,8600,8600,8600,0
20241017,171500,3267861650,8600,8600,8600,8600,0
20241017,171400,3267861650,8600,8600,8600,8600,0
20241017,171300,3267861650,8600,8600,8600,8600,0
20241017,171200,3267861650,8600,8600,8600,8600,0
20241017,171100,3267861650,8600,8600,8600,8600,0
20241017,171000,3267861650,8600,8600,8600,8600,0
20241017,170900,3267861650,8600,8600,8600,8600,0
20241017,170800,3267861650,8600,8600,8600,8600,1554
20241017,170700,3267861650,8600,8600,8600,8600,0
20241017,170600,3267861650,8600,8600,8600,8600,0
20241017,170500,3267861650,8600,8600,8600,8600,0
20241017,170400,3267861650,8600,8600,8600,8600,0
20241017,170300,3267861650,8600,8600,8600,8600,0
20241017,170200,3267861650,8600,8600,8600,8600,0
20241017,170100,3267861650,8600,8600,8600,8600,0
20241017,170000,3267861650,8600,8600,8600,8600,0
20241017,165900,3267861650,8600,8600,8600,8600,0
20241017,165800,3267861650,8600,8600,8600,8600,0
20241017,165700,3267861650,8600,8600,8600,8600,0
20241017,165600,3267861650,8600,8600,8600,8600,0
20241017,165500,3267861650,8600,8600,8600,8600,0
20241017,165400,3267861650,8600,8600,8600,8600,0
20241017,165300,3267861650,8600,8600,8600,8600,0
20241017,165200,3267861650,8600,8600,8600,8600,0
20241017,165100,3267861650,8600,8600,8600,8600,0
20241017,165000,3267861650,8600,8600,8600,8600,0
20241017,164900,3267861650,8600,8600,8600,8600,0
20241017,164800,3267861650,8600,8600,8600,8600,0
20241017,164700,3267861650,8600,8600,8600,8600,0
20241017,164600,3267861650,8600,8600,8600,8600,0
20241017,164500,3267861650,8600,8600,8600,8600,0
20241017,164400,3267861650,8600,8600,8600,8600,0
20241017,164300,3267861650,8600,8600,8600,8600,0
20241017,164200,3267861650,8600,8600,8600,8600,0
20241017,164100,3267861650,8600,8600,8600,8600,0
20241017,164000,3267861650,8600,8600,8600,8600,0
20241017,163900,3267861650,8600,8600,8600,8600,0
20241017,163800,3267861650,8600,8600,8600,8600,1554
20241017,163700,3267861650,8600,8600,8600,8600,0
20241017,163600,3267861650,8600,8600,8600,8600,0
20241017,163500,3267861650,8600,8600,8600,8600,0
20241017,163400,3267861650,8600,8600,8600,8600,0
20241017,163300,3267861650,8600,8600,8600,8600,0
20241017,163200,3267861650,8600,8600,8600,8600,0
20241017,163100,3267861650,8600,8600,8600,8600,0
20241017,163000,3267861650,8600,8600,8600,8600,0
20241017,162900,3267861650,8600,8600,8600,8600,0
20241017,162800,3267861650,8600,8600,8600,8600,0
20241017,162700,3267861650,8600,8600,8600,8600,0
20241017,162600,3267861650,8600,8600,8600,8600,0
20241017,162500,3267861650,8600,8600,8600,8600,0
20241017,162400,3267861650,8600,8600,8600,8600,0
20241017,162300,3267861650,8600,8600,8600,8600,0
20241017,162200,3267861650,8600,8600,8600,8600,0
20241017,162100,3267861650,8600,8600,8600,8600,0
20241017,162000,3267861650,8600,8600,8600,8600,0
20241017,161900,3267861650,8600,8600,8600,8600,0
20241017,161800,3267861650,8600,8600,8600,8600,0
20241017,161700,3267861650,8600,8600,8600,8600,0
20241017,161600,3267861650,8600,8600,8600,8600,0
20241017,161500,3267861650,8600,8600,8600,8600,0
20241017,161400,3267861650,8600,8600,8600,8600,0
20241017,161300,3267861650,8600,8600,8600,8600,0
20241017,161200,3267861650,8600,8600,8600,8600,0
20241017,161100,3267861650,8600,8600,8600,8600,0
20241017,161000,3267861650,8600,8600,8600,8600,0
20241017,160900,3267861650,8600,8600,8600,8600,0
20241017,160800,3267861650,8600,8600,8600,8600,1554
20241017,160700,3267861650,8600,8600,8600,8600,0
20241017,160600,3267861650,8600,8600,8600,8600,0
20241017,160500,3267861650,8600,8600,8600,8600,0
20241017,160400,3267861650,8600,8600,8600,8600,0
20241017,160300,3267861650,8600,8600,8600,8600,0
20241017,160200,3267861650,8600,8600,8600,8600,0
20241017,160100,3267861650,8600,8600,8600,8600,0
20241017,160000,3267861650,8600,8600,8600,8600,0
20241017,155900,3267861650,8600,8600,8600,8600,0
20241017,155800,3267861650,8600,8600,8600,8600,0
20241017,155700,3267861650,8600,8600,8600,8600,0
20241017,155600,3267861650,8600,8600,8600,8600,0
20241017,155500,3267861650,8600,8600,8600,8600,0
20241017,155400,3267861650,8600,8600,8600,8600,0
20241017,155300,3267861650,8600,8600,8600,8600,0
20241017,155200,3267861650,8600,8600,8600,8600,0
20241017,155100,3267861650,8600,8600,8600,8600,0
20241017,155000,3267861650,8600,8600,8600,8600,0
20241017,154900,3267861650,8600,8600,8600,8600,0
20241017,154800,3267861650,8600,8600,8600,8600,0
20241017,154700,3267861650,8600,8600,8600,8600,0
20241017,154600,3267861650,8600,8600,8600,8600,0
20241017,154500,3267861650,8600,8600,8600,8600,0
20241017,154400,3267861650,8600,8600,8600,8600,0
20241017,154300,3267861650,8600,8600,8600,8600,0
20241017,154200,3267861650,8600,8600,8600,8600,0
20241017,154100,3267861650,8600,8600,8600,8600,0
20241017,154000,3267861650,8600,8600,8600,8600,0
20241017,153900,3267861650,8600,8600,8600,8600,0
20241017,153800,3267861650,8600,8600,8600,8600,1554
20241017,153700,3267861650,8600,8600,8600,8600,0
20241017,153600,3267861650,8600,8600,8600,8600,0
20241017,153500,3267861650,8600,8600,8600,8600,0
20241017,153400,3267861650,8600,8600,8600,8600,0
20241017,153300,3267861650,8600,8600,8600,8600,0
20241017,153200,3267861650,8600,8600,8600,8600,0
20241017,153100,3267861650,8600,8600,8600,8600,0
20241017,153000,3267861650,8600,8600,8600,8600,1554
20241017,152900,3254497250,8650,8650,8650,8650,0
20241017,152800,3254497250,8650,8650,8650,8650,0
20241017,152700,3254497250,8650,8650,8650,8650,0
20241017,152600,3254497250,8650,8650,8650,8650,0
20241017,152500,3254497250,8650,8650,8650,8650,0
20241017,152400,3254497250,8650,8650,8650,8650,0
20241017,152300,3254497250,8650,8650,8650,8650,0
20241017,152200,3254497250,8650,8650,8650,8650,0
20241017,152100,3254497250,8650,8650,8650,8650,0
20241017,152000,3254497250,8650,8650,8650,8650,0
20241017,151900,3254497250,8650,8590,8670,8580,306
20241017,151800,3251867350,8670,8660,8670,8660,160
20241017,151700,3250480250,8660,8660,8660,8660,446
20241017,151600,3246617890,8660,8660,8660,8660,308
20241017,151500,3243950610,8570,8610,8670,8570,2165
20241017,151400,3225313550,8610,8600,8620,8600,501
20241017,151300,3221001680,8610,8510,8610,8510,1047
20241017,151200,3212024610,8530,8530,8530,8530,185
20241017,151100,3210446560,8530,8540,8540,8500,13
20241017,151000,3210335960,8490,8510,8570,8490,8936
20241017,150900,3134364070,8570,8550,8570,8550,149
20241017,150800,3133088840,8520,8550,8550,8520,319
20241017,150700,3130370720,8550,8550,8550,8550,23
20241017,150600,3130174070,8550,8540,8550,8520,239
20241017,150500,3128133680,8540,8530,8540,8520,102
20241017,150400,3127264480,8530,8530,8530,8520,252
20241017,150300,3125117040,8530,8530,8530,8530,0
20241017,150200,3125117040,8530,8530,8530,8530,351
20241017,150100,3122123010,8530,8530,8530,8530,0
20241017,150000,3122123010,8530,8550,8550,8530,1127
20241017,145900,3112505750,8540,8550,8550,8540,35
20241017,145800,3112206560,8540,8540,8540,8540,0
20241017,145700,3112206560,8540,8550,8550,8540,180
20241017,145600,3110668560,8550,8550,8550,8550,14
20241017,145500,3110548860,8530,8530,8530,8530,0
20241017,145400,3110548860,8530,8530,8530,8530,0
20241017,145300,3110548860,8530,8600,8600,8530,99
20241017,145200,3109703900,8600,8550,8600,8530,418
20241017,145100,3106132420,8550,8600,8600,8550,201
20241017,145000,3104411810,8570,8610,8610,8570,214
20241017,144900,3102576890,8610,8610,8610,8610,24
20241017,144800,3102370250,8590,8600,8610,8580,45
20241017,144700,3101983500,8610,8610,8610,8600,136
20241017,144600,3100813490,8610,8600,8610,8600,142
20241017,144500,3099592280,8610,8610,8610,8610,1
20241017,144400,3099583670,8570,8600,8610,8570,700
20241017,144300,3093577030,8600,8600,8630,8600,139
20241017,144200,3092380200,8600,8590,8600,8590,565
20241017,144100,3087521250,8600,8600,8600,8600,0
20241017,144000,3087521250,8600,8600,8600,8600,2
20241017,143900,3087504050,8540,8540,8540,8540,0
20241017,143800,3087504050,8540,8540,8540,8530,1023
20241017,143700,3078774730,8540,8570,8570,8540,1036
20241017,143600,3069916500,8570,8580,8580,8570,77
20241017,143500,3069255940,8580,8580,8580,8580,1152
20241017,143400,3059371780,8590,8590,8590,8590,0
20241017,143300,3059371780,8590,8590,8590,8580,314
20241017,143200,3056675520,8590,8590,8590,8590,12
20241017,143100,3056572440,8600,8600,8600,8600,1
20241017,143000,3056563840,8600,8600,8600,8600,20
20241017,142900,3056391840,8620,8600,8620,8580,451
20241017,142800,3052520590,8600,8600,8600,8600,8
20241017,142700,3052451790,8600,8620,8620,8600,2000
20241017,142600,3035239160,8630,8630,8630,8630,22
20241017,142500,3035049300,8630,8630,8630,8630,175
20241017,142400,3033539050,8630,8630,8630,8630,0
20241017,142300,3033539050,8630,8630,8630,8630,6
20241017,142200,3033487270,8630,8630,8630,8630,108
20241017,142100,3032555230,8630,8630,8630,8630,7
20241017,142000,3032494820,8640,8630,8640,8630,33
20241017,141900,3032210020,8630,8610,8630,8610,348
20241017,141800,3029210370,8600,8590,8600,8590,515
20241017,141700,3024781420,8590,8590,8590,8590,51
20241017,141600,3024343330,8580,8580,8580,8580,0
20241017,141500,3024343330,8580,8570,8580,8570,180
20241017,141400,3022799830,8570,8570,8570,8560,714
20241017,141300,3016682000,8580,8570,8590,8570,230
20241017,141200,3014710870,8590,8580,8590,8580,21
20241017,141100,3014530680,8590,8590,8590,8590,35
20241017,141000,3014230030,8600,8570,8600,8560,802
20241017,140900,3007352620,8600,8580,8600,8580,24
20241017,140800,3007146680,8570,8550,8570,8550,307
20241017,140700,3004518910,8560,8560,8560,8560,47
20241017,140600,3004116590,8560,8560,8560,8520,43
20241017,140500,3003749710,8560,8500,8560,8500,4941
20241017,140400,2961732320,8510,8590,8590,8510,9320
20241017,140300,2882023690,8590,8630,8630,8590,652
20241017,140200,2876420580,8640,8650,8650,8640,38
20241017,140100,2876092190,8650,8660,8660,8650,193
20241017,140000,2874422640,8660,8660,8660,8650,114
20241017,135900,2873436410,8660,8660,8660,8660,1
20241017,135800,2873427750,8690,8690,8690,8690,0
20241017,135700,2873427750,8690,8680,8690,8680,502
20241017,135600,2869070370,8680,8680,8680,8680,2
20241017,135500,2869053010,8660,8690,8690,8660,101
20241017,135400,2868178320,8690,8690,8690,8690,1
20241017,135300,2868169630,8690,8690,8690,8690,0
20241017,135200,2868169630,8690,8680,8690,8680,2
20241017,135100,2868152260,8690,8690,8690,8680,14
20241017,135000,2868030660,8580,8700,8700,8580,3761
20241017,134900,2835631670,8690,8690,8690,8690,0
20241017,134800,2835631670,8690,8690,8690,8690,1
20241017,134700,2835622980,8690,8690,8690,8690,0
20241017,134600,2835622980,8690,8700,8700,8690,222
20241017,134500,2833691960,8690,8690,8690,8660,105
20241017,134400,2832780410,8690,8690,8690,8690,12
20241017,134300,2832676130,8650,8650,8650,8650,0
20241017,134200,2832676130,8650,8650,8650,8650,451
20241017,134100,2828774980,8640,8660,8660,8640,406
20241017,134000,2825263330,8650,8650,8690,8650,493
20241017,133900,2820998440,8650,8650,8650,8650,0
20241017,133800,2820998440,8650,8650,8650,8650,90
20241017,133700,2820219940,8650,8650,8650,8650,100
20241017,133600,2819354940,8650,8650,8650,8640,551
20241017,133500,2814591840,8690,8660,8690,8660,2
20241017,133400,2814574490,8650,8650,8650,8650,99
20241017,133300,2813718140,8650,8690,8690,8650,1072
20241017,133200,2804443860,8700,8710,8710,8700,220
20241017,133100,2802529520,8710,8750,8750,8710,1383
20241017,133000,2790439780,8760,8780,8780,8760,641
20241017,132900,2784824600,8760,8770,8770,8760,418
20241017,132800,2781160410,8780,8780,8780,8780,10
20241017,132700,2781072610,8780,8780,8780,8780,0
20241017,132600,2781072610,8780,8780,8780,8780,53
20241017,132500,2780607270,8780,8780,8800,8780,427
20241017,132400,2776858190,8790,8790,8790,8790,1
20241017,132300,2776849400,8780,8780,8800,8780,33
20241017,132200,2776559640,8780,8790,8790,8780,283
20241017,132100,2774072540,8790,8800,8800,8790,260
20241017,132000,2771787070,8810,8810,8810,8800,146
20241017,131900,2770502130,8810,8810,8810,8810,0
20241017,131800,2770502130,8810,8810,8810,8810,3
20241017,131700,2770475700,8820,8820,8820,8820,1
20241017,131600,2770466880,8810,8810,8810,8810,90
20241017,131500,2769673980,8800,8810,8810,8800,37
20241017,131400,2769348370,8810,8810,8810,8810,100
20241017,131300,2768467370,8810,8810,8810,8810,0
20241017,131200,2768467370,8810,8810,8810,8810,117
20241017,131100,2767436600,8810,8810,8810,8810,9
20241017,131000,2767357310,8820,8820,8830,8820,75
20241017,130900,2766695520,8840,8840,8840,8840,15
20241017,130800,2766562920,8840,8820,8840,8820,35
20241017,130700,2766254110,8820,8820,8820,8820,0
20241017,130600,2766254110,8820,8820,8820,8820,13
20241017,130500,2766139450,8820,8830,8830,8820,11
20241017,130400,2766042420,8820,8820,8820,8820,10
20241017,130300,2765954220,8840,8830,8840,8830,114
20241017,130200,2764946720,8840,8840,8840,8840,0
20241017,130100,2764946720,8840,8840,8840,8840,133
20241017,130000,2763771000,8840,8840,8840,8840,105
20241017,125900,2762842800,8810,8810,8810,8810,1
20241017,125800,2762833990,8840,8840,8840,8840,13
20241017,125700,2762719070,8820,8820,8820,8820,2
20241017,125600,2762701430,8840,8830,8840,8830,108
20241017,125500,2761746810,8840,8840,8840,8840,2
20241017,125400,2761729130,8790,8790,8790,8790,115
20241017,125300,2760718280,8820,8830,8840,8820,10
20241017,125200,2760629940,8830,8830,8830,8830,0
20241017,125100,2760629940,8830,8780,8830,8780,137
20241017,125000,2759426960,8770,8780,8780,8770,107
20241017,124900,2758487560,8770,8770,8770,8770,0
20241017,124800,2758487560,8770,8780,8780,8770,545
20241017,124700,2753704890,8780,8780,8790,8780,177
20241017,124600,2752150810,8790,8790,8790,8790,324
20241017,124500,2749302850,8800,8800,8800,8800,96
20241017,124400,2748458050,8800,8820,8820,8800,718
20241017,124300,2742136770,8820,8820,8820,8820,0
20241017,124200,2742136770,8820,8830,8830,8820,16
20241017,124100,2741995640,8830,8830,8830,8830,1
20241017,124000,2741986810,8840,8840,8840,8840,3
20241017,123900,2741960290,8820,8820,8820,8820,1
20241017,123800,2741951470,8840,8840,8840,8840,0
20241017,123700,2741951470,8840,8840,8840,8840,0
20241017,123600,2741951470,8840,8830,8840,8820,1171
20241017,123500,2731610930,8840,8850,8850,8840,549
20241017,123400,2726757760,8840,8840,8840,8840,6
20241017,123300,2726704720,8830,8830,8830,8830,310
20241017,123200,2723967420,8830,8830,8830,8830,0
20241017,123100,2723967420,8830,8860,8860,8830,203
20241017,123000,2722169870,8860,8860,8860,8860,4
20241017,122900,2722134430,8860,8860,8860,8860,101
20241017,122800,2721239570,8860,8860,8860,8860,1
20241017,122700,2721230710,8860,8840,8860,8820,41
20241017,122600,2720868270,8840,8840,8840,8840,8
20241017,122500,2720797550,8840,8830,8840,8830,21
20241017,122400,2720611970,8830,8840,8840,8830,95
20241017,122300,2719773110,8830,8830,8830,8830,0
20241017,122200,2719773110,8830,8830,8830,8830,0
20241017,122100,2719773110,8830,8830,8830,8830,0
20241017,122000,2719773110,8830,8880,8880,8830,898
20241017,121900,2711838960,8870,8880,8880,8870,156
20241017,121800,2710454930,8880,8880,8880,8870,229
20241017,121700,2708423490,8880,8880,8880,8880,50
20241017,121600,2707979490,8880,8880,8880,8880,32
20241017,121500,2707695330,8890,8890,8890,8890,6
20241017,121400,2707641990,8890,8880,8890,8840,588
20241017,121300,2702439740,8890,8890,8890,8890,20
20241017,121200,2702261940,8890,8890,8890,8890,155
20241017,121100,2700883990,8890,8880,8890,8880,97
20241017,121000,2700022320,8880,8880,8880,8880,101
20241017,120900,2699125440,8880,8850,8880,8850,220
20241017,120800,2697177840,8880,8850,8880,8850,6
20241017,120700,2697124710,8880,8850,8880,8850,8
20241017,120600,2697053880,8880,8840,8880,8840,28
20241017,120500,2696805840,8850,8850,8850,8850,26
20241017,120400,2696575740,8850,8850,8850,8850,136
20241017,120300,2695372140,8840,8840,8850,8840,17
20241017,120200,2695221840,8830,8840,8840,8830,3
20241017,120100,2695195330,8890,8890,8890,8890,1
20241017,120000,2695186440,8890,8840,8890,8830,439
20241017,115900,2691309430,8840,8840,8840,8840,219
20241017,115800,2689373470,8840,8880,8880,8840,1262
20241017,115700,2678196150,8880,8890,8900,8880,351
20241017,115600,2675077560,8900,8900,8900,8900,26
20241017,115500,2674846160,8890,8900,8900,8890,801
20241017,115400,2667724660,8900,8900,8900,8900,522
20241017,115300,2663078860,8900,8890,8900,8890,151
20241017,115200,2661735960,8890,8890,8890,8890,2
20241017,115100,2661718180,8900,8900,8900,8900,157
20241017,115000,2660320880,8900,8890,8900,8890,234
20241017,114900,2658239280,8890,8900,8900,8890,173
20241017,114800,2656700780,8900,8900,8910,8890,1656
20241017,114700,2641965120,8900,8900,8900,8900,67
20241017,114600,2641368820,8900,8870,8900,8870,2486
20241017,114500,2619277860,8850,8850,8850,8840,126
20241017,114400,2618163370,8850,8850,8850,8850,35
20241017,114300,2617853620,8850,8870,8870,8840,321
20241017,114200,2615013530,8870,8860,8870,8860,573
20241017,114100,2609934020,8850,8850,8850,8850,172
20241017,114000,2608411820,8850,8840,8850,8840,228
20241017,113900,2606394060,8820,8820,8820,8820,491
20241017,113800,2602063440,8800,8810,8820,8800,860
20241017,113700,2594488340,8810,8810,8810,8810,1
20241017,113600,2594479530,8800,8800,8800,8800,13
20241017,113500,2594365130,8800,8800,8800,8800,2
20241017,113400,2594347530,8810,8810,8810,8790,340
20241017,113300,2591355010,8810,8810,8810,8810,2
20241017,113200,2591337390,8810,8840,8840,8810,423
20241017,113100,2587607020,8820,8820,8820,8820,0
20241017,113000,2587607020,8820,8850,8850,8820,504
20241017,112900,2583149930,8860,8880,8880,8860,3041
20241017,112800,2556176150,8880,8880,8890,8870,548
20241017,112700,2551309910,8880,8870,8880,8870,143
20241017,112600,2550041070,8870,8870,8880,8870,81
20241017,112500,2549322550,8880,8890,8890,8880,962
20241017,112400,2540779890,8880,8880,8880,8870,159
20241017,112300,2539368220,8900,8870,8900,8870,1899
20241017,112200,2522481980,8870,8830,8870,8830,931
20241017,112100,2514244220,8830,8850,8850,8830,376
20241017,112000,2510922730,8850,8900,8900,8840,1953
20241017,111900,2493618280,8900,8890,8910,8890,2911
20241017,111800,2467720860,8890,8840,8890,8840,1013
20241017,111700,2458746560,8840,8790,8850,8790,827
20241017,111600,2451445540,8790,8770,8790,8770,550
20241017,111500,2446617120,8770,8750,8780,8750,962
20241017,111400,2438181490,8740,8710,8740,8710,788
20241017,111300,2431306670,8710,8690,8710,8690,587
20241017,111200,2426197120,8700,8670,8700,8670,703
20241017,111100,2420094290,8680,8660,8680,8660,172
20241017,111000,2418603110,8650,8640,8650,8640,307
20241017,110900,2415948050,8630,8630,8630,8630,2
20241017,110800,2415930790,8630,8620,8630,8620,186
20241017,110700,2414326380,8630,8630,8630,8630,2
20241017,110600,2414309120,8610,8610,8610,8610,0
20241017,110500,2414309120,8610,8630,8630,8610,683
20241017,110400,2408428470,8610,8640,8640,8610,107
20241017,110300,2407506730,8630,8630,8630,8630,0
20241017,110200,2407506730,8630,8630,8630,8630,59
20241017,110100,2406997560,8630,8640,8650,8610,821
20241017,110000,2399907000,8650,8620,8650,8610,113
20241017,105900,2398930730,8610,8610,8610,8610,9
20241017,105800,2398853240,8610,8610,8610,8610,451
20241017,105700,2394970130,8610,8610,8610,8610,1
20241017,105600,2394961520,8600,8610,8640,8600,769
20241017,105500,2388347960,8610,8550,8610,8550,148
20241017,105400,2387076650,8600,8550,8600,8550,84
20241017,105300,2386358300,8540,8550,8550,8540,256
20241017,105200,2384171550,8550,8550,8550,8550,100
20241017,105100,2383316550,8560,8560,8560,8560,240
20241017,105000,2381262150,8560,8550,8560,8550,395
20241017,104900,2377884800,8530,8550,8550,8530,146
20241017,104800,2376638700,8550,8550,8550,8550,0
20241017,104700,2376638700,8550,8550,8550,8550,2
20241017,104600,2376621600,8550,8540,8550,8540,11
20241017,104500,2376527560,8520,8550,8550,8520,31
20241017,104400,2376262660,8520,8570,8570,8520,897
20241017,104300,2368619080,8580,8590,8590,8580,4
20241017,104200,2368584730,8600,8570,8600,8530,3499
20241017,104100,2338631230,8600,8610,8610,8600,52
20241017,104000,2338183530,8610,8610,8610,8610,151
20241017,103900,2336883420,8570,8570,8570,8570,120
20241017,103800,2335855020,8570,8570,8570,8570,38
20241017,103700,2335529360,8570,8570,8570,8570,0
20241017,103600,2335529360,8570,8580,8610,8570,145
20241017,103500,2334284350,8610,8610,8610,8610,935
20241017,103400,2326234000,8580,8600,8600,8580,152
20241017,103300,2324927000,8600,8560,8600,8560,11
20241017,103200,2324832660,8550,8550,8570,8550,92
20241017,103100,2324046040,8570,8580,8580,8570,160
20241017,103000,2322674720,8570,8550,8570,8530,475
20241017,102900,2318609130,8550,8550,8550,8540,43
20241017,102800,2318241880,8530,8520,8550,8520,440
20241017,102700,2314489760,8520,8520,8520,8520,55
20241017,102600,2314021160,8520,8560,8560,8520,142
20241017,102500,2312811240,8560,8550,8560,8520,868
20241017,102400,2305396430,8560,8560,8560,8560,131
20241017,102300,2304275070,8570,8570,8570,8570,125
20241017,102200,2303203820,8570,8580,8580,8550,352
20241017,102100,2300186550,8600,8630,8630,8600,2175
20241017,102000,2281464390,8650,8650,8650,8650,1
20241017,101900,2281455740,8630,8660,8660,8630,10
20241017,101800,2281369370,8630,8660,8660,8630,292
20241017,101700,2278845520,8660,8660,8660,8660,191
20241017,101600,2277191460,8670,8670,8670,8670,70
20241017,101500,2276584560,8670,8650,8670,8650,436
20241017,101400,2272806050,8670,8650,8670,8650,387
20241017,101300,2269456540,8650,8650,8650,8650,333
20241017,101200,2266576090,8650,8620,8660,8620,405
20241017,101100,2263077050,8630,8620,8630,8620,20
20241017,101000,2262904560,8670,8600,8690,8590,1855
20241017,100900,2246911230,8600,8600,8610,8590,406
20241017,100800,2243422870,8570,8570,8570,8540,1745
20241017,100700,2228475490,8580,8580,8580,8580,67
20241017,100600,2227900630,8530,8500,8580,8500,632
20241017,100500,2222513040,8500,8500,8520,8490,1136
20241017,100400,2212847240,8500,8510,8520,8490,4535
20241017,100300,2174290190,8530,8580,8580,8520,7792
20241017,100200,2107716100,8580,8610,8610,8580,180
20241017,100100,2106171570,8590,8620,8620,8590,1348
20241017,100000,2094583580,8620,8620,8630,8610,861
20241017,095900,2087158360,8620,8620,8630,8620,274
20241017,095800,2084796370,8590,8580,8590,8580,2
20241017,095700,2084779200,8580,8590,8640,8580,1144
20241017,095600,2074953250,8610,8630,8650,8600,1363
20241017,095500,2063209770,8650,8660,8660,8610,1096
20241017,095400,2053758900,8670,8700,8700,8670,41
20241017,095300,2053402660,8590,8540,8590,8530,1536
20241017,095200,2040232410,8540,8640,8640,8540,3567
20241017,095100,2009555690,8640,8690,8700,8640,3832
20241017,095000,1976369560,8700,8680,8710,8670,752
20241017,094900,1969833930,8670,8720,8740,8670,5579
20241017,094800,1921336320,8720,8760,8780,8720,707
20241017,094700,1915153480,8780,8780,8780,8780,6
20241017,094600,1915100800,8780,8760,8790,8760,109
20241017,094500,1914143370,8760,8790,8790,8760,330
20241017,094400,1911246530,8790,8780,8790,8760,211
20241017,094300,1909397050,8760,8780,8790,8760,141
20241017,094200,1908158690,8800,8780,8810,8780,373
20241017,094100,1904880950,8780,8750,8780,8750,111
20241017,094000,1903906820,8730,8760,8800,8730,1111
20241017,093900,1894167300,8760,8760,8760,8760,39
20241017,093800,1893825660,8760,8760,8760,8750,788
20241017,093700,1886923990,8710,8690,8710,8690,1393
20241017,093600,1874804550,8690,8720,8740,8680,4785
20241017,093500,1833154790,8730,8760,8770,8730,2981
20241017,093400,1807078610,8760,8760,8760,8760,283
20241017,093300,1804599530,8750,8790,8810,8750,5957
20241017,093200,1752363080,8800,8810,8810,8800,478
20241017,093100,1748156010,8810,8810,8810,8800,355
20241017,093000,1745028490,8810,8780,8810,8780,202
20241017,092900,1743253970,8780,8780,8820,8770,1727
20241017,092800,1728094860,8790,8800,8830,8790,1601
20241017,092700,1714017210,8810,8800,8850,8790,4644
20241017,092600,1673162520,8800,8860,8860,8800,2240
20241017,092500,1653403750,8830,8860,8870,8830,5347
20241017,092400,1606109900,8840,8830,8840,8830,160
20241017,092300,1604695600,8830,8870,8870,8830,156
20241017,092200,1603317640,8830,8830,8830,8820,416
20241017,092100,1599644580,8830,8820,8830,8810,1102
20241017,092000,1589926170,8830,8810,8830,8800,723
20241017,091900,1583561340,8810,8790,8810,8780,677
20241017,091800,1577606690,8830,8800,8830,8770,1726
20241017,091700,1562448300,8800,8840,8840,8790,952
20241017,091600,1554065220,8840,8850,8880,8800,2798
20241017,091500,1529348300,8840,8870,8980,8840,1633
20241017,091400,1514849980,8870,8940,9000,8860,6453
20241017,091300,1457068980,8760,8760,8760,8760,0
20241017,091200,1457068980,8760,8770,8800,8760,2289
20241017,091100,1437009130,8770,8950,8950,8760,18914
20241017,091000,1269224520,8940,8980,8980,8940,3768
20241017,090900,1235481500,8970,8990,8990,8970,3382
20241017,090800,1205125910,8990,9050,9050,8980,6316
20241017,090700,1148204050,9050,9110,9130,9040,8678
20241017,090600,1069382090,9090,9060,9130,9060,3708
20241017,090500,1035666800,9060,9050,9110,8950,6292
20241017,090400,978819030,9070,9160,9170,8890,30018
20241017,090300,707792720,9170,9560,9680,9100,30904
20241017,090200,419108690,9550,9730,9730,9400,43474
20241017,090100,0,8990,8990,8990,8990,0
20241017,090000,0,8990,8990,8990,8990,0