stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,214600,6902997900,5250,5250,5250,5250,27037
20241011,214500,6902997900,5250,5250,5250,5250,0
20241011,214400,6902997900,5250,5250,5250,5250,0
20241011,214300,6902997900,5250,5250,5250,5250,0
20241011,214200,6902997900,5250,5250,5250,5250,0
20241011,214100,6902997900,5250,5250,5250,5250,0
20241011,214000,6902997900,5250,5250,5250,5250,0
20241011,213900,6902997900,5250,5250,5250,5250,0
20241011,213800,6902997900,5250,5250,5250,5250,0
20241011,213700,6902997900,5250,5250,5250,5250,0
20241011,213600,6902997900,5250,5250,5250,5250,0
20241011,213500,6902997900,5250,5250,5250,5250,0
20241011,213400,6902997900,5250,5250,5250,5250,0
20241011,213300,6902997900,5250,5250,5250,5250,0
20241011,213200,6902997900,5250,5250,5250,5250,0
20241011,213100,6902997900,5250,5250,5250,5250,0
20241011,213000,6902997900,5250,5250,5250,5250,0
20241011,212900,6902997900,5250,5250,5250,5250,0
20241011,212800,6902997900,5250,5250,5250,5250,0
20241011,212700,6902997900,5250,5250,5250,5250,0
20241011,212600,6902997900,5250,5250,5250,5250,0
20241011,212500,6902997900,5250,5250,5250,5250,0
20241011,212400,6902997900,5250,5250,5250,5250,0
20241011,212300,6902997900,5250,5250,5250,5250,0
20241011,212200,6902997900,5250,5250,5250,5250,0
20241011,212100,6902997900,5250,5250,5250,5250,0
20241011,212000,6902997900,5250,5250,5250,5250,0
20241011,211900,6902997900,5250,5250,5250,5250,0
20241011,211800,6902997900,5250,5250,5250,5250,0
20241011,211700,6902997900,5250,5250,5250,5250,0
20241011,211600,6902997900,5250,5250,5250,5250,27037
20241011,211500,6902997900,5250,5250,5250,5250,0
20241011,211400,6902997900,5250,5250,5250,5250,0
20241011,211300,6902997900,5250,5250,5250,5250,0
20241011,211200,6902997900,5250,5250,5250,5250,0
20241011,211100,6902997900,5250,5250,5250,5250,0
20241011,211000,6902997900,5250,5250,5250,5250,0
20241011,210900,6902997900,5250,5250,5250,5250,0
20241011,210800,6902997900,5250,5250,5250,5250,0
20241011,210700,6902997900,5250,5250,5250,5250,0
20241011,210600,6902997900,5250,5250,5250,5250,0
20241011,210500,6902997900,5250,5250,5250,5250,0
20241011,210400,6902997900,5250,5250,5250,5250,0
20241011,210300,6902997900,5250,5250,5250,5250,0
20241011,210200,6902997900,5250,5250,5250,5250,0
20241011,210100,6902997900,5250,5250,5250,5250,0
20241011,210000,6902997900,5250,5250,5250,5250,0
20241011,205900,6902997900,5250,5250,5250,5250,0
20241011,205800,6902997900,5250,5250,5250,5250,0
20241011,205700,6902997900,5250,5250,5250,5250,0
20241011,205600,6902997900,5250,5250,5250,5250,0
20241011,205500,6902997900,5250,5250,5250,5250,0
20241011,205400,6902997900,5250,5250,5250,5250,0
20241011,205300,6902997900,5250,5250,5250,5250,0
20241011,205200,6902997900,5250,5250,5250,5250,0
20241011,205100,6902997900,5250,5250,5250,5250,0
20241011,205000,6902997900,5250,5250,5250,5250,0
20241011,204900,6902997900,5250,5250,5250,5250,0
20241011,204800,6902997900,5250,5250,5250,5250,0
20241011,204700,6902997900,5250,5250,5250,5250,0
20241011,204600,6902997900,5250,5250,5250,5250,27037
20241011,204500,6902997900,5250,5250,5250,5250,0
20241011,204400,6902997900,5250,5250,5250,5250,0
20241011,204300,6902997900,5250,5250,5250,5250,0
20241011,204200,6902997900,5250,5250,5250,5250,0
20241011,204100,6902997900,5250,5250,5250,5250,0
20241011,204000,6902997900,5250,5250,5250,5250,0
20241011,203900,6902997900,5250,5250,5250,5250,0
20241011,203800,6902997900,5250,5250,5250,5250,0
20241011,203700,6902997900,5250,5250,5250,5250,0
20241011,203600,6902997900,5250,5250,5250,5250,0
20241011,203500,6902997900,5250,5250,5250,5250,0
20241011,203400,6902997900,5250,5250,5250,5250,0
20241011,203300,6902997900,5250,5250,5250,5250,0
20241011,203200,6902997900,5250,5250,5250,5250,0
20241011,203100,6902997900,5250,5250,5250,5250,0
20241011,203000,6902997900,5250,5250,5250,5250,0
20241011,202900,6902997900,5250,5250,5250,5250,0
20241011,202800,6902997900,5250,5250,5250,5250,0
20241011,202700,6902997900,5250,5250,5250,5250,0
20241011,202600,6902997900,5250,5250,5250,5250,0
20241011,202500,6902997900,5250,5250,5250,5250,0
20241011,202400,6902997900,5250,5250,5250,5250,0
20241011,202300,6902997900,5250,5250,5250,5250,0
20241011,202200,6902997900,5250,5250,5250,5250,0
20241011,202100,6902997900,5250,5250,5250,5250,0
20241011,202000,6902997900,5250,5250,5250,5250,0
20241011,201900,6902997900,5250,5250,5250,5250,0
20241011,201800,6902997900,5250,5250,5250,5250,0
20241011,201700,6902997900,5250,5250,5250,5250,0
20241011,201600,6902997900,5250,5250,5250,5250,27037
20241011,201500,6902997900,5250,5250,5250,5250,0
20241011,201400,6902997900,5250,5250,5250,5250,0
20241011,201300,6902997900,5250,5250,5250,5250,0
20241011,201200,6902997900,5250,5250,5250,5250,0
20241011,201100,6902997900,5250,5250,5250,5250,0
20241011,201000,6902997900,5250,5250,5250,5250,0
20241011,200900,6902997900,5250,5250,5250,5250,0
20241011,200800,6902997900,5250,5250,5250,5250,0
20241011,200700,6902997900,5250,5250,5250,5250,0
20241011,200600,6902997900,5250,5250,5250,5250,0
20241011,200500,6902997900,5250,5250,5250,5250,0
20241011,200400,6902997900,5250,5250,5250,5250,0
20241011,200300,6902997900,5250,5250,5250,5250,0
20241011,200200,6902997900,5250,5250,5250,5250,0
20241011,200100,6902997900,5250,5250,5250,5250,0
20241011,200000,6902997900,5250,5250,5250,5250,0
20241011,195900,6902997900,5250,5250,5250,5250,0
20241011,195800,6902997900,5250,5250,5250,5250,0
20241011,195700,6902997900,5250,5250,5250,5250,0
20241011,195600,6902997900,5250,5250,5250,5250,0
20241011,195500,6902997900,5250,5250,5250,5250,0
20241011,195400,6902997900,5250,5250,5250,5250,0
20241011,195300,6902997900,5250,5250,5250,5250,0
20241011,195200,6902997900,5250,5250,5250,5250,0
20241011,195100,6902997900,5250,5250,5250,5250,0
20241011,195000,6902997900,5250,5250,5250,5250,0
20241011,194900,6902997900,5250,5250,5250,5250,0
20241011,194800,6902997900,5250,5250,5250,5250,0
20241011,194700,6902997900,5250,5250,5250,5250,0
20241011,194600,6902997900,5250,5250,5250,5250,27037
20241011,194500,6902997900,5250,5250,5250,5250,0
20241011,194400,6902997900,5250,5250,5250,5250,0
20241011,194300,6902997900,5250,5250,5250,5250,0
20241011,194200,6902997900,5250,5250,5250,5250,0
20241011,194100,6902997900,5250,5250,5250,5250,0
20241011,194000,6902997900,5250,5250,5250,5250,0
20241011,193900,6902997900,5250,5250,5250,5250,0
20241011,193800,6902997900,5250,5250,5250,5250,0
20241011,193700,6902997900,5250,5250,5250,5250,0
20241011,193600,6902997900,5250,5250,5250,5250,0
20241011,193500,6902997900,5250,5250,5250,5250,0
20241011,193400,6902997900,5250,5250,5250,5250,0
20241011,193300,6902997900,5250,5250,5250,5250,0
20241011,193200,6902997900,5250,5250,5250,5250,0
20241011,193100,6902997900,5250,5250,5250,5250,0
20241011,193000,6902997900,5250,5250,5250,5250,0
20241011,192900,6902997900,5250,5250,5250,5250,0
20241011,192800,6902997900,5250,5250,5250,5250,0
20241011,192700,6902997900,5250,5250,5250,5250,0
20241011,192600,6902997900,5250,5250,5250,5250,0
20241011,192500,6902997900,5250,5250,5250,5250,0
20241011,192400,6902997900,5250,5250,5250,5250,0
20241011,192300,6902997900,5250,5250,5250,5250,0
20241011,192200,6902997900,5250,5250,5250,5250,0
20241011,192100,6902997900,5250,5250,5250,5250,0
20241011,192000,6902997900,5250,5250,5250,5250,0
20241011,191900,6902997900,5250,5250,5250,5250,0
20241011,191800,6902997900,5250,5250,5250,5250,0
20241011,191700,6902997900,5250,5250,5250,5250,0
20241011,191600,6902997900,5250,5250,5250,5250,27037
20241011,191500,6902997900,5250,5250,5250,5250,0
20241011,191400,6902997900,5250,5250,5250,5250,0
20241011,191300,6902997900,5250,5250,5250,5250,0
20241011,191200,6902997900,5250,5250,5250,5250,0
20241011,191100,6902997900,5250,5250,5250,5250,0
20241011,191000,6902997900,5250,5250,5250,5250,0
20241011,190900,6902997900,5250,5250,5250,5250,0
20241011,190800,6902997900,5250,5250,5250,5250,0
20241011,190700,6902997900,5250,5250,5250,5250,0
20241011,190600,6902997900,5250,5250,5250,5250,0
20241011,190500,6902997900,5250,5250,5250,5250,0
20241011,190400,6902997900,5250,5250,5250,5250,0
20241011,190300,6902997900,5250,5250,5250,5250,0
20241011,190200,6902997900,5250,5250,5250,5250,0
20241011,190100,6902997900,5250,5250,5250,5250,0
20241011,190000,6902997900,5250,5250,5250,5250,0
20241011,185900,6902997900,5250,5250,5250,5250,0
20241011,185800,6902997900,5250,5250,5250,5250,0
20241011,185700,6902997900,5250,5250,5250,5250,0
20241011,185600,6902997900,5250,5250,5250,5250,0
20241011,185500,6902997900,5250,5250,5250,5250,0
20241011,185400,6902997900,5250,5250,5250,5250,0
20241011,185300,6902997900,5250,5250,5250,5250,0
20241011,185200,6902997900,5250,5250,5250,5250,0
20241011,185100,6902997900,5250,5250,5250,5250,0
20241011,185000,6902997900,5250,5250,5250,5250,0
20241011,184900,6902997900,5250,5250,5250,5250,0
20241011,184800,6902997900,5250,5250,5250,5250,0
20241011,184700,6902997900,5250,5250,5250,5250,0
20241011,184600,6902997900,5250,5250,5250,5250,27037
20241011,184500,6902997900,5250,5250,5250,5250,0
20241011,184400,6902997900,5250,5250,5250,5250,0
20241011,184300,6902997900,5250,5250,5250,5250,0
20241011,184200,6902997900,5250,5250,5250,5250,0
20241011,184100,6902997900,5250,5250,5250,5250,0
20241011,184000,6902997900,5250,5250,5250,5250,0
20241011,183900,6902997900,5250,5250,5250,5250,0
20241011,183800,6902997900,5250,5250,5250,5250,0
20241011,183700,6902997900,5250,5250,5250,5250,0
20241011,183600,6902997900,5250,5250,5250,5250,0
20241011,183500,6902997900,5250,5250,5250,5250,0
20241011,183400,6902997900,5250,5250,5250,5250,0
20241011,183300,6902997900,5250,5250,5250,5250,0
20241011,183200,6902997900,5250,5250,5250,5250,0
20241011,183100,6902997900,5250,5250,5250,5250,0
20241011,183000,6902997900,5250,5250,5250,5250,0
20241011,182900,6902997900,5250,5250,5250,5250,0
20241011,182800,6902997900,5250,5250,5250,5250,0
20241011,182700,6902997900,5250,5250,5250,5250,0
20241011,182600,6902997900,5250,5250,5250,5250,0
20241011,182500,6902997900,5250,5250,5250,5250,0
20241011,182400,6902997900,5250,5250,5250,5250,0
20241011,182300,6902997900,5250,5250,5250,5250,0
20241011,182200,6902997900,5250,5250,5250,5250,0
20241011,182100,6902997900,5250,5250,5250,5250,0
20241011,182000,6902997900,5250,5250,5250,5250,0
20241011,181900,6902997900,5250,5250,5250,5250,0
20241011,181800,6902997900,5250,5250,5250,5250,0
20241011,181700,6902997900,5250,5250,5250,5250,0
20241011,181600,6902997900,5250,5250,5250,5250,27037
20241011,181500,6902997900,5250,5250,5250,5250,0
20241011,181400,6902997900,5250,5250,5250,5250,0
20241011,181300,6902997900,5250,5250,5250,5250,0
20241011,181200,6902997900,5250,5250,5250,5250,0
20241011,181100,6902997900,5250,5250,5250,5250,0
20241011,181000,6902997900,5250,5250,5250,5250,0
20241011,180900,6902997900,5250,5250,5250,5250,0
20241011,180800,6902997900,5250,5250,5250,5250,0
20241011,180700,6902997900,5250,5250,5250,5250,0
20241011,180600,6902997900,5250,5250,5250,5250,0
20241011,180500,6902997900,5250,5250,5250,5250,0
20241011,180400,6902997900,5250,5250,5250,5250,0
20241011,180300,6902997900,5250,5250,5250,5250,0
20241011,180200,6902997900,5250,5250,5250,5250,0
20241011,180100,6902997900,5250,5250,5250,5250,0
20241011,180000,6902997900,5250,5250,5250,5250,0
20241011,175900,6902997900,5250,5250,5250,5250,0
20241011,175800,6902997900,5250,5250,5250,5250,0
20241011,175700,6902997900,5250,5250,5250,5250,0
20241011,175600,6902997900,5250,5250,5250,5250,0
20241011,175500,6902997900,5250,5250,5250,5250,0
20241011,175400,6902997900,5250,5250,5250,5250,0
20241011,175300,6902997900,5250,5250,5250,5250,0
20241011,175200,6902997900,5250,5250,5250,5250,0
20241011,175100,6902997900,5250,5250,5250,5250,0
20241011,175000,6902997900,5250,5250,5250,5250,0
20241011,174900,6902997900,5250,5250,5250,5250,0
20241011,174800,6902997900,5250,5250,5250,5250,0
20241011,174700,6902997900,5250,5250,5250,5250,0
20241011,174600,6902997900,5250,5250,5250,5250,27037
20241011,174500,6902997900,5250,5250,5250,5250,0
20241011,174400,6902997900,5250,5250,5250,5250,0
20241011,174300,6902997900,5250,5250,5250,5250,0
20241011,174200,6902997900,5250,5250,5250,5250,0
20241011,174100,6902997900,5250,5250,5250,5250,0
20241011,174000,6902997900,5250,5250,5250,5250,0
20241011,173900,6902997900,5250,5250,5250,5250,0
20241011,173800,6902997900,5250,5250,5250,5250,0
20241011,173700,6902997900,5250,5250,5250,5250,0
20241011,173600,6902997900,5250,5250,5250,5250,0
20241011,173500,6902997900,5250,5250,5250,5250,0
20241011,173400,6902997900,5250,5250,5250,5250,0
20241011,173300,6902997900,5250,5250,5250,5250,0
20241011,173200,6902997900,5250,5250,5250,5250,0
20241011,173100,6902997900,5250,5250,5250,5250,0
20241011,173000,6902997900,5250,5250,5250,5250,0
20241011,172900,6902997900,5250,5250,5250,5250,0
20241011,172800,6902997900,5250,5250,5250,5250,0
20241011,172700,6902997900,5250,5250,5250,5250,0
20241011,172600,6902997900,5250,5250,5250,5250,0
20241011,172500,6902997900,5250,5250,5250,5250,0
20241011,172400,6902997900,5250,5250,5250,5250,0
20241011,172300,6902997900,5250,5250,5250,5250,0
20241011,172200,6902997900,5250,5250,5250,5250,0
20241011,172100,6902997900,5250,5250,5250,5250,0
20241011,172000,6902997900,5250,5250,5250,5250,0
20241011,171900,6902997900,5250,5250,5250,5250,0
20241011,171800,6902997900,5250,5250,5250,5250,0
20241011,171700,6902997900,5250,5250,5250,5250,0
20241011,171600,6902997900,5250,5250,5250,5250,27037
20241011,171500,6902997900,5250,5250,5250,5250,0
20241011,171400,6902997900,5250,5250,5250,5250,0
20241011,171300,6902997900,5250,5250,5250,5250,0
20241011,171200,6902997900,5250,5250,5250,5250,0
20241011,171100,6902997900,5250,5250,5250,5250,0
20241011,171000,6902997900,5250,5250,5250,5250,0
20241011,170900,6902997900,5250,5250,5250,5250,0
20241011,170800,6902997900,5250,5250,5250,5250,0
20241011,170700,6902997900,5250,5250,5250,5250,0
20241011,170600,6902997900,5250,5250,5250,5250,0
20241011,170500,6902997900,5250,5250,5250,5250,0
20241011,170400,6902997900,5250,5250,5250,5250,0
20241011,170300,6902997900,5250,5250,5250,5250,0
20241011,170200,6902997900,5250,5250,5250,5250,0
20241011,170100,6902997900,5250,5250,5250,5250,0
20241011,170000,6902997900,5250,5250,5250,5250,0
20241011,165900,6902997900,5250,5250,5250,5250,0
20241011,165800,6902997900,5250,5250,5250,5250,0
20241011,165700,6902997900,5250,5250,5250,5250,0
20241011,165600,6902997900,5250,5250,5250,5250,0
20241011,165500,6902997900,5250,5250,5250,5250,0
20241011,165400,6902997900,5250,5250,5250,5250,0
20241011,165300,6902997900,5250,5250,5250,5250,0
20241011,165200,6902997900,5250,5250,5250,5250,0
20241011,165100,6902997900,5250,5250,5250,5250,0
20241011,165000,6902997900,5250,5250,5250,5250,0
20241011,164900,6902997900,5250,5250,5250,5250,0
20241011,164800,6902997900,5250,5250,5250,5250,0
20241011,164700,6902997900,5250,5250,5250,5250,0
20241011,164600,6902997900,5250,5250,5250,5250,27037
20241011,164500,6902997900,5250,5250,5250,5250,0
20241011,164400,6902997900,5250,5250,5250,5250,0
20241011,164300,6902997900,5250,5250,5250,5250,0
20241011,164200,6902997900,5250,5250,5250,5250,0
20241011,164100,6902997900,5250,5250,5250,5250,0
20241011,164000,6902997900,5250,5250,5250,5250,0
20241011,163900,6902997900,5250,5250,5250,5250,0
20241011,163800,6902997900,5250,5250,5250,5250,0
20241011,163700,6902997900,5250,5250,5250,5250,0
20241011,163600,6902997900,5250,5250,5250,5250,0
20241011,163500,6902997900,5250,5250,5250,5250,0
20241011,163400,6902997900,5250,5250,5250,5250,0
20241011,163300,6902997900,5250,5250,5250,5250,0
20241011,163200,6902997900,5250,5250,5250,5250,0
20241011,163100,6902997900,5250,5250,5250,5250,0
20241011,163000,6902997900,5250,5250,5250,5250,0
20241011,162900,6902997900,5250,5250,5250,5250,0
20241011,162800,6902997900,5250,5250,5250,5250,0
20241011,162700,6902997900,5250,5250,5250,5250,0
20241011,162600,6902997900,5250,5250,5250,5250,0
20241011,162500,6902997900,5250,5250,5250,5250,0
20241011,162400,6902997900,5250,5250,5250,5250,0
20241011,162300,6902997900,5250,5250,5250,5250,0
20241011,162200,6902997900,5250,5250,5250,5250,0
20241011,162100,6902997900,5250,5250,5250,5250,0
20241011,162000,6902997900,5250,5250,5250,5250,0
20241011,161900,6902997900,5250,5250,5250,5250,0
20241011,161800,6902997900,5250,5250,5250,5250,0
20241011,161700,6902997900,5250,5250,5250,5250,0
20241011,161600,6902997900,5250,5250,5250,5250,27037
20241011,161500,6902997900,5250,5250,5250,5250,0
20241011,161400,6902997900,5250,5250,5250,5250,0
20241011,161300,6902997900,5250,5250,5250,5250,0
20241011,161200,6902997900,5250,5250,5250,5250,0
20241011,161100,6902997900,5250,5250,5250,5250,0
20241011,161000,6902997900,5250,5250,5250,5250,0
20241011,160900,6902997900,5250,5250,5250,5250,0
20241011,160800,6902997900,5250,5250,5250,5250,0
20241011,160700,6902997900,5250,5250,5250,5250,0
20241011,160600,6902997900,5250,5250,5250,5250,0
20241011,160500,6902997900,5250,5250,5250,5250,0
20241011,160400,6902997900,5250,5250,5250,5250,0
20241011,160300,6902997900,5250,5250,5250,5250,0
20241011,160200,6902997900,5250,5250,5250,5250,0
20241011,160100,6902997900,5250,5250,5250,5250,0
20241011,160000,6902997900,5250,5250,5250,5250,0
20241011,155900,6902997900,5250,5250,5250,5250,0
20241011,155800,6902997900,5250,5250,5250,5250,0
20241011,155700,6902997900,5250,5250,5250,5250,0
20241011,155600,6902997900,5250,5250,5250,5250,0
20241011,155500,6902997900,5250,5250,5250,5250,0
20241011,155400,6902997900,5250,5250,5250,5250,0
20241011,155300,6902997900,5250,5250,5250,5250,0
20241011,155200,6902997900,5250,5250,5250,5250,0
20241011,155100,6902997900,5250,5250,5250,5250,0
20241011,155000,6902997900,5250,5250,5250,5250,0
20241011,154900,6902997900,5250,5250,5250,5250,0
20241011,154800,6902997900,5250,5250,5250,5250,0
20241011,154700,6902997900,5250,5250,5250,5250,0
20241011,154600,6902997900,5250,5250,5250,5250,27037
20241011,154500,6902997900,5250,5250,5250,5250,0
20241011,154400,6902997900,5250,5250,5250,5250,0
20241011,154300,6902997900,5250,5250,5250,5250,0
20241011,154200,6902997900,5250,5250,5250,5250,0
20241011,154100,6902997900,5250,5250,5250,5250,0
20241011,154000,6902997900,5250,5250,5250,5250,0
20241011,153900,6902997900,5250,5250,5250,5250,0
20241011,153800,6902997900,5250,5250,5250,5250,0
20241011,153700,6902997900,5250,5250,5250,5250,0
20241011,153600,6902997900,5250,5250,5250,5250,0
20241011,153500,6902997900,5250,5250,5250,5250,0
20241011,153400,6902997900,5250,5250,5250,5250,0
20241011,153300,6902997900,5250,5250,5250,5250,0
20241011,153200,6902997900,5250,5250,5250,5250,0
20241011,153100,6902997900,5250,5250,5250,5250,0
20241011,153000,6902997900,5250,5250,5250,5250,27037
20241011,152900,6761053650,5260,5260,5260,5260,0
20241011,152800,6761053650,5260,5260,5260,5260,0
20241011,152700,6761053650,5260,5260,5260,5260,0
20241011,152600,6761053650,5260,5260,5260,5260,0
20241011,152500,6761053650,5260,5260,5260,5260,0
20241011,152400,6761053650,5260,5260,5260,5260,0
20241011,152300,6761053650,5260,5260,5260,5260,0
20241011,152200,6761053650,5260,5260,5260,5260,0
20241011,152100,6761053650,5260,5260,5260,5260,0
20241011,152000,6761053650,5260,5260,5260,5260,0
20241011,151900,6761053650,5260,5270,5270,5220,8476
20241011,151800,6716602870,5270,5240,5270,5210,15659
20241011,151700,6634399530,5270,5250,5270,5240,19064
20241011,151600,6534189760,5250,5240,5250,5230,4944
20241011,151500,6508291290,5240,5220,5240,5220,2302
20241011,151400,6496267100,5220,5220,5220,5210,3566
20241011,151300,6477665490,5220,5220,5220,5210,2320
20241011,151200,6465572530,5220,5210,5220,5210,3324
20241011,151100,6448241330,5200,5200,5210,5200,1045
20241011,151000,6442804820,5200,5200,5210,5200,717
20241011,150900,6439071380,5200,5220,5220,5200,717
20241011,150800,6435338830,5220,5210,5220,5210,932
20241011,150700,6430482610,5210,5210,5210,5200,4026
20241011,150600,6409529000,5210,5230,5230,5210,2962
20241011,150500,6394078850,5230,5210,5230,5210,829
20241011,150400,6389753610,5220,5220,5220,5220,1165
20241011,150300,6383672310,5220,5230,5230,5220,275
20241011,150200,6382235730,5230,5230,5230,5220,1546
20241011,150100,6374151650,5230,5250,5250,5230,4213
20241011,150000,6352066250,5250,5230,5250,5210,5352
20241011,145900,6324093470,5230,5240,5240,5230,7347
20241011,145800,6285616200,5250,5250,5250,5240,3367
20241011,145700,6267945970,5250,5250,5260,5250,3625
20241011,145600,6248906240,5250,5230,5250,5230,7619
20241011,145500,6208928990,5240,5200,5240,5200,7842
20241011,145400,6168009990,5200,5210,5220,5200,6720
20241011,145300,6132976600,5210,5200,5210,5200,4475
20241011,145200,6109685550,5210,5190,5210,5190,342
20241011,145100,6107905570,5190,5200,5210,5190,1025
20241011,145000,6102566090,5200,5200,5200,5200,400
20241011,144900,6100486090,5200,5180,5200,5180,1231
20241011,144800,6094090260,5180,5190,5190,5180,2405
20241011,144700,6081631860,5200,5170,5200,5170,166
20241011,144600,6080772500,5170,5180,5200,5170,2305
20241011,144500,6068833320,5180,5170,5180,5170,38
20241011,144400,6068636760,5160,5160,5210,5160,7439
20241011,144300,6030012150,5160,5150,5160,5150,640
20241011,144200,6026713050,5150,5160,5160,5150,3527
20241011,144100,6008541410,5140,5140,5140,5140,140
20241011,144000,6007821810,5140,5150,5150,5140,1336
20241011,143900,6000953580,5140,5140,5150,5140,1955
20241011,143800,5990891810,5140,5140,5150,5130,976
20241011,143700,5985881340,5140,5130,5150,5130,1303
20241011,143600,5979192520,5130,5140,5150,5130,1795
20241011,143500,5969956340,5140,5130,5140,5130,4255
20241011,143400,5948103690,5130,5140,5150,5130,4817
20241011,143300,5923356800,5130,5130,5150,5130,2266
20241011,143200,5911730700,5130,5140,5140,5130,3822
20241011,143100,5892119950,5140,5160,5160,5140,1165
20241011,143000,5886123450,5160,5150,5160,5140,2226
20241011,142900,5874662150,5150,5140,5150,5140,510
20241011,142800,5872036520,5140,5150,5150,5140,2130
20241011,142700,5861088020,5140,5160,5170,5140,3619
20241011,142600,5842425950,5160,5160,5170,5160,1044
20241011,142500,5837036480,5170,5170,5180,5160,702
20241011,142400,5833410540,5170,5150,5170,5150,455
20241011,142300,5831063450,5160,5160,5180,5160,3363
20241011,142200,5813671850,5170,5180,5180,5160,3167
20241011,142100,5797299030,5170,5180,5190,5170,1417
20241011,142000,5789967040,5170,5160,5170,5160,2224
20241011,141900,5778488040,5150,5160,5160,5150,940
20241011,141800,5773642980,5160,5150,5160,5150,2430
20241011,141700,5761125000,5150,5140,5150,5140,590
20241011,141600,5758090390,5140,5150,5150,5140,1420
20241011,141500,5750791490,5150,5140,5150,5140,1666
20241011,141400,5742214340,5140,5130,5140,5130,383
20241011,141300,5740246530,5140,5130,5140,5130,4870
20241011,141200,5715262430,5130,5140,5150,5130,2965
20241011,141100,5700047670,5140,5150,5150,5140,5399
20241011,141000,5672295720,5150,5160,5160,5140,15553
20241011,140900,5592261730,5150,5160,5160,5150,3782
20241011,140800,5572778910,5160,5160,5160,5150,2236
20241011,140700,5561261050,5160,5160,5160,5150,3091
20241011,140600,5545328640,5160,5180,5190,5150,17696
20241011,140500,5454015290,5180,5180,5180,5170,5817
20241011,140400,5423932220,5180,5180,5180,5180,908
20241011,140300,5419228780,5180,5190,5190,5170,727
20241011,140200,5415463310,5190,5190,5190,5170,1583
20241011,140100,5407273270,5170,5170,5180,5170,2056
20241011,140000,5396632560,5170,5180,5180,5170,1373
20241011,135900,5389532190,5180,5170,5180,5170,3398
20241011,135800,5371961320,5170,5180,5180,5170,2146
20241011,135700,5360853690,5190,5190,5190,5190,18
20241011,135600,5360760270,5180,5180,5190,5180,1030
20241011,135500,5355424850,5180,5180,5190,5180,1016
20241011,135400,5350160070,5180,5180,5180,5180,765
20241011,135300,5346197370,5180,5190,5190,5170,7352
20241011,135200,5308119520,5190,5200,5200,5180,2665
20241011,135100,5294287870,5190,5200,5200,5190,1417
20241011,135000,5286929520,5200,5200,5200,5190,1089
20241011,134900,5281270120,5210,5210,5210,5200,730
20241011,134800,5277473130,5200,5210,5220,5200,506
20241011,134700,5274838270,5210,5210,5210,5210,330
20241011,134600,5273118970,5210,5210,5210,5210,12
20241011,134500,5273056450,5210,5190,5210,5190,4403
20241011,134400,5250191620,5190,5190,5190,5190,214
20241011,134300,5249080960,5190,5190,5190,5190,839
20241011,134200,5244726550,5190,5190,5200,5190,399
20241011,134100,5242655530,5190,5200,5200,5190,956
20241011,134000,5237684490,5200,5200,5200,5200,112
20241011,133900,5237102090,5200,5200,5210,5200,5975
20241011,133800,5206032060,5210,5220,5220,5210,1086
20241011,133700,5200373980,5210,5210,5220,5210,1063
20241011,133600,5194835730,5210,5220,5220,5210,48
20241011,133500,5194585620,5210,5220,5220,5210,2571
20241011,133400,5181190690,5220,5210,5220,5210,677
20241011,133300,5177662340,5210,5210,5220,5210,124
20241011,133200,5177016270,5220,5230,5230,5210,3549
20241011,133100,5158514980,5220,5230,5230,5220,2190
20241011,133000,5147071000,5230,5220,5230,5220,288
20241011,132900,5145567550,5220,5220,5230,5220,380
20241011,132800,5143581910,5220,5220,5230,5220,65
20241011,132700,5143242510,5220,5230,5230,5220,139
20241011,132600,5142515550,5220,5230,5230,5220,859
20241011,132500,5138031560,5230,5230,5230,5220,91
20241011,132400,5137556030,5230,5220,5230,5220,1070
20241011,132300,5131960250,5230,5220,5230,5220,503
20241011,132200,5129334560,5230,5220,5230,5220,1185
20241011,132100,5123143300,5220,5230,5230,5220,1564
20241011,132000,5114965590,5230,5230,5230,5220,11
20241011,131900,5114908070,5230,5230,5230,5220,803
20241011,131800,5110708610,5240,5230,5240,5230,631
20241011,131700,5107408440,5230,5230,5230,5230,820
20241011,131600,5103119840,5220,5230,5230,5220,111
20241011,131500,5102539320,5230,5230,5230,5220,402
20241011,131400,5100440860,5220,5230,5230,5220,389
20241011,131300,5098406890,5230,5220,5230,5220,406
20241011,131200,5096285530,5230,5230,5230,5220,40
20241011,131100,5096076530,5230,5230,5240,5220,2245
20241011,131000,5084344970,5230,5210,5230,5210,658
20241011,130900,5080910230,5220,5220,5220,5210,779
20241011,130800,5076847350,5230,5230,5230,5210,1503
20241011,130700,5069014520,5210,5220,5230,5210,981
20241011,130600,5063893700,5210,5230,5230,5210,554
20241011,130500,5061005570,5230,5220,5230,5220,209
20241011,130400,5059914500,5230,5230,5230,5230,126
20241011,130300,5059255520,5230,5230,5230,5230,2021
20241011,130200,5048685690,5230,5230,5230,5220,22
20241011,130100,5048570830,5230,5220,5230,5220,464
20241011,130000,5046145320,5220,5220,5220,5200,612
20241011,125900,5042959080,5220,5200,5220,5200,11912
20241011,125800,4980901050,5210,5200,5210,5200,2469
20241011,125700,4968058270,5210,5200,5210,5200,212
20241011,125600,4966954040,5210,5220,5220,5210,337
20241011,125500,4965198260,5210,5220,5220,5210,309
20241011,125400,4963588230,5220,5220,5220,5210,1252
20241011,125300,4957052800,5220,5220,5230,5220,1034
20241011,125200,4951655240,5220,5230,5230,5220,3663
20241011,125100,4932524200,5230,5230,5230,5230,201
20241011,125000,4931472970,5230,5220,5230,5220,3598
20241011,124900,4912669680,5210,5220,5220,5200,316
20241011,124800,4911026200,5220,5210,5220,5210,312
20241011,124700,4909398750,5200,5220,5220,5200,294
20241011,124600,4907867460,5220,5220,5220,5210,124
20241011,124500,4907221030,5210,5210,5210,5200,1277
20241011,124400,4900571600,5210,5210,5210,5210,1
20241011,124300,4900566390,5200,5200,5210,5190,2387
20241011,124200,4888171270,5210,5200,5210,5200,2102
20241011,124100,4877221160,5210,5200,5210,5200,778
20241011,124000,4873168780,5200,5200,5200,5190,868
20241011,123900,4868656630,5200,5200,5200,5200,981
20241011,123800,4863555430,5200,5210,5210,5200,145
20241011,123700,4862800880,5210,5210,5210,5210,2481
20241011,123600,4849874870,5210,5220,5220,5210,222
20241011,123500,4848716660,5220,5200,5220,5200,162
20241011,123400,4847874240,5200,5220,5220,5200,84
20241011,123300,4847437410,5210,5210,5210,5210,1473
20241011,123200,4839763080,5210,5220,5220,5210,553
20241011,123100,4836881930,5210,5220,5220,5210,117
20241011,123000,4836272300,5220,5210,5220,5210,179
20241011,122900,4835339680,5210,5210,5220,5210,529
20241011,122800,4832583330,5220,5220,5220,5210,457
20241011,122700,4830197960,5210,5220,5220,5210,114
20241011,122600,4829603230,5220,5220,5220,5210,973
20241011,122500,4824532600,5220,5220,5220,5220,155
20241011,122400,4823723500,5220,5210,5220,5210,15
20241011,122300,4823645300,5210,5210,5220,5210,264
20241011,122200,4822267790,5220,5220,5230,5220,3441
20241011,122100,4804302850,5230,5220,5230,5220,376
20241011,122000,4802336390,5230,5230,5230,5230,187
20241011,121900,4801358380,5230,5210,5230,5210,1812
20241011,121800,4791913460,5210,5210,5220,5210,6063
20241011,121700,4760322750,5210,5200,5220,5200,1108
20241011,121600,4754550830,5200,5200,5220,5200,1783
20241011,121500,4745279070,5200,5220,5220,5200,96
20241011,121400,4744779770,5220,5200,5220,5200,37
20241011,121300,4744587230,5190,5200,5200,5190,135
20241011,121200,4743886560,5190,5200,5200,5190,2206
20241011,121100,4732433230,5190,5190,5190,5190,4
20241011,121000,4732412470,5200,5190,5200,5190,114
20241011,120900,4731820780,5190,5190,5200,5190,1496
20241011,120800,4724056490,5190,5190,5190,5190,9
20241011,120700,4724009780,5190,5200,5200,5190,1674
20241011,120600,4715316840,5200,5190,5200,5190,1323
20241011,120500,4708449920,5190,5200,5200,5190,3423
20241011,120400,4690665010,5200,5200,5200,5200,963
20241011,120300,4685657410,5200,5210,5210,5200,1485
20241011,120200,4677929060,5210,5210,5210,5210,142
20241011,120100,4677189240,5210,5220,5220,5210,19
20241011,120000,4677090210,5210,5220,5220,5210,109
20241011,115900,4676521320,5230,5220,5230,5210,687
20241011,115800,4672939740,5210,5210,5210,5210,25
20241011,115700,4672809490,5200,5210,5210,5200,380
20241011,115600,4670830230,5210,5210,5210,5200,938
20241011,115500,4665949250,5200,5200,5200,5200,798
20241011,115400,4661799650,5200,5210,5210,5200,447
20241011,115300,4659474020,5210,5210,5210,5210,28
20241011,115200,4659328140,5200,5210,5210,5200,1144
20241011,115100,4653370310,5220,5230,5230,5220,460
20241011,115000,4650968260,5220,5230,5230,5220,338
20241011,114900,4649200850,5230,5230,5230,5220,1746
20241011,114800,4640081370,5220,5230,5230,5220,40
20241011,114700,4639872500,5230,5210,5230,5210,160
20241011,114600,4639036680,5220,5210,5220,5210,53
20241011,114500,4638760290,5210,5210,5220,5210,134
20241011,114400,4638062110,5210,5220,5220,5210,503
20241011,114300,4635441470,5220,5220,5230,5220,551
20241011,114200,4632565210,5230,5220,5230,5220,258
20241011,114100,4631218390,5230,5210,5230,5210,1153
20241011,114000,4625209490,5210,5200,5210,5200,835
20241011,113900,4620859490,5200,5200,5210,5190,1905
20241011,113800,4610943710,5210,5200,5210,5190,1486
20241011,113700,4603219980,5200,5200,5200,5200,139
20241011,113600,4602497180,5210,5200,5210,5200,475
20241011,113500,4600025870,5200,5200,5200,5200,337
20241011,113400,4598273470,5220,5220,5220,5220,0
20241011,113300,4598273470,5220,5210,5220,5190,2531
20241011,113200,4585115480,5210,5210,5230,5200,1581
20241011,113100,4576877720,5210,5200,5210,5200,119
20241011,113000,4576258740,5200,5200,5210,5200,315
20241011,112900,4574620730,5200,5210,5210,5190,7638
20241011,112800,4534923450,5210,5220,5220,5210,1752
20241011,112700,4525792340,5230,5220,5230,5220,102
20241011,112600,4525259880,5230,5220,5230,5220,161
20241011,112500,4524419440,5220,5230,5230,5220,718
20241011,112400,4520671420,5220,5230,5230,5220,729
20241011,112300,4516865960,5230,5220,5230,5220,281
20241011,112200,4515399080,5230,5220,5230,5220,55
20241011,112100,4515111680,5230,5220,5230,5220,216
20241011,112000,4513983550,5230,5220,5230,5220,835
20241011,111900,4509624690,5230,5220,5230,5220,205
20241011,111800,4508553970,5230,5230,5230,5230,16
20241011,111700,4508470290,5230,5230,5230,5230,23
20241011,111600,4508350000,5230,5230,5240,5220,416
20241011,111500,4506175160,5230,5240,5240,5220,1694
20241011,111400,4497315550,5230,5260,5260,5230,1113
20241011,111300,4491476930,5260,5240,5280,5240,11610
20241011,111200,4430464820,5230,5230,5230,5220,627
20241011,111100,4427186410,5240,5220,5240,5220,113
20241011,111000,4426594570,5240,5210,5240,5210,1233
20241011,110900,4420154690,5210,5210,5220,5210,262
20241011,110800,4418789070,5220,5210,5220,5210,850
20241011,110700,4414353220,5220,5220,5230,5210,690
20241011,110600,4410749990,5240,5240,5240,5230,1112
20241011,110500,4404924990,5240,5200,5240,5200,4317
20241011,110400,4382377500,5200,5200,5210,5200,1531
20241011,110300,4374413150,5200,5200,5200,5190,1805
20241011,110200,4365028790,5200,5220,5220,5200,340
20241011,110100,4363259190,5220,5200,5220,5190,2259
20241011,110000,4351502410,5210,5210,5210,5210,248
20241011,105900,4350210330,5210,5200,5210,5200,598
20241011,105800,4347099300,5200,5220,5220,5200,323
20241011,105700,4345419280,5220,5210,5220,5210,856
20241011,105600,4340959510,5200,5200,5210,5200,965
20241011,105500,4335941490,5200,5210,5210,5200,779
20241011,105400,4331883100,5220,5220,5220,5210,784
20241011,105300,4327793040,5220,5210,5220,5210,122
20241011,105200,4327156220,5210,5210,5220,5200,1103
20241011,105100,4321414480,5220,5210,5220,5210,673
20241011,105000,4317907650,5180,5200,5200,5180,3839
20241011,104900,4297971620,5200,5220,5220,5200,3218
20241011,104800,4281227100,5220,5220,5230,5220,1000
20241011,104700,4276004460,5220,5220,5220,5210,504
20241011,104600,4273378360,5210,5200,5210,5200,262
20241011,104500,4272013360,5220,5190,5220,5180,5209
20241011,104400,4244920790,5190,5190,5190,5190,1187
20241011,104300,4238760260,5190,5180,5190,5180,773
20241011,104200,4234751780,5190,5190,5190,5180,409
20241011,104100,4232631150,5180,5190,5190,5180,110
20241011,104000,4232060750,5200,5190,5200,5190,266
20241011,103900,4230679970,5200,5190,5200,5190,236
20241011,103800,4229455100,5180,5170,5190,5170,1222
20241011,103700,4223120350,5180,5190,5190,5170,2676
20241011,103600,4209278740,5180,5190,5190,5170,2681
20241011,103500,4195413730,5190,5180,5190,5170,1108
20241011,103400,4189679090,5190,5190,5190,5170,6049
20241011,103300,4158367940,5190,5180,5190,5180,933
20241011,103200,4153534620,5190,5200,5210,5190,769
20241011,103100,4149540400,5210,5200,5210,5190,1883
20241011,103000,4139743530,5190,5180,5190,5170,5449
20241011,102900,4111515870,5170,5190,5190,5170,3822
20241011,102800,4091718240,5190,5190,5190,5180,1081
20241011,102700,4086115730,5190,5190,5200,5190,1697
20241011,102600,4077308240,5200,5190,5200,5190,530
20241011,102500,4074557250,5190,5200,5200,5190,296
20241011,102400,4073018120,5200,5200,5210,5190,449
20241011,102300,4070684910,5200,5220,5220,5180,385
20241011,102200,4068686640,5180,5200,5220,5180,3142
20241011,102100,4052384680,5200,5200,5200,5190,3753
20241011,102000,4032885660,5190,5190,5190,5190,1720
20241011,101900,4023958860,5190,5190,5200,5190,2461
20241011,101800,4011186210,5200,5190,5200,5190,1244
20241011,101700,4004728290,5190,5210,5210,5180,2574
20241011,101600,3991385060,5180,5200,5210,5180,5100
20241011,101500,3964939900,5200,5200,5200,5190,3391
20241011,101400,3947338700,5200,5190,5200,5190,3370
20241011,101300,3929848330,5190,5200,5200,5190,1675
20241011,101200,3921154050,5200,5210,5210,5190,2678
20241011,101100,3907223640,5210,5220,5220,5210,315
20241011,101000,3905582260,5210,5230,5230,5210,516
20241011,100900,3902887060,5230,5220,5230,5220,475
20241011,100800,3900407310,5220,5220,5220,5210,556
20241011,100700,3897507900,5220,5220,5220,5190,3935
20241011,100600,3877041530,5220,5220,5220,5200,6348
20241011,100500,3844000380,5220,5230,5230,5220,318
20241011,100400,3842338420,5230,5220,5230,5210,1404
20241011,100300,3835009280,5220,5200,5230,5170,5545
20241011,100200,3806270840,5190,5180,5200,5180,4522
20241011,100100,3782825800,5190,5190,5200,5180,4202
20241011,100000,3761049760,5190,5200,5200,5180,3355
20241011,095900,3743641970,5190,5200,5210,5190,4770
20241011,095800,3718866210,5210,5190,5220,5190,2755
20241011,095700,3704555840,5190,5220,5220,5190,10652
20241011,095600,3649152460,5210,5240,5250,5210,4887
20241011,095500,3623603980,5240,5210,5240,5200,7104
20241011,095400,3586597410,5210,5220,5240,5200,11013
20241011,095300,3529281380,5210,5210,5240,5210,4245
20241011,095200,3507134370,5220,5220,5230,5200,9027
20241011,095100,3460113150,5220,5220,5240,5220,1715
20241011,095000,3451156710,5240,5220,5240,5210,5145
20241011,094900,3424308900,5220,5230,5230,5210,2494
20241011,094800,3411291160,5220,5230,5230,5220,2203
20241011,094700,3399790940,5230,5250,5250,5230,620
20241011,094600,3396542960,5240,5230,5240,5210,28675
20241011,094500,3246861820,5240,5240,5250,5230,1593
20241011,094400,3238518050,5240,5230,5250,5230,2105
20241011,094300,3227493170,5240,5250,5250,5240,920
20241011,094200,3222671070,5240,5240,5260,5240,1149
20241011,094100,3216649540,5260,5240,5260,5240,2648
20241011,094000,3202757550,5250,5240,5250,5240,628
20241011,093900,3199462220,5250,5240,5250,5240,2376
20241011,093800,3187006490,5250,5250,5250,5230,2548
20241011,093700,3173660720,5240,5250,5270,5240,5677
20241011,093600,3143902310,5250,5260,5260,5250,603
20241011,093500,3140733400,5250,5250,5250,5240,1110
20241011,093400,3134908600,5250,5260,5260,5250,2228
20241011,093300,3123211520,5250,5290,5290,5250,3241
20241011,093200,3106110380,5280,5290,5320,5280,3571
20241011,093100,3087166940,5280,5250,5280,5230,1871
20241011,093000,3077318270,5240,5230,5250,5230,5108
20241011,092900,3050581980,5240,5250,5250,5230,5554
20241011,092800,3021496660,5250,5250,5250,5230,8210
20241011,092700,2978462090,5250,5250,5260,5250,3059
20241011,092600,2962402230,5260,5250,5260,5240,8644
20241011,092500,2917029580,5260,5270,5270,5250,4943
20241011,092400,2891039840,5270,5280,5280,5270,2140
20241011,092300,2879751430,5280,5250,5280,5250,2056
20241011,092200,2868920280,5250,5260,5260,5250,4386
20241011,092100,2845866860,5260,5290,5290,5260,18828
20241011,092000,2746491110,5290,5320,5320,5290,3611
20241011,091900,2727357260,5320,5280,5320,5280,9177
20241011,091800,2678712020,5310,5300,5310,5260,12584
20241011,091700,2612141160,5300,5320,5320,5300,7988
20241011,091600,2569768040,5320,5320,5330,5320,8105
20241011,091500,2526632120,5330,5340,5350,5320,28015
20241011,091400,2377286160,5340,5350,5360,5320,22824
20241011,091300,2255496540,5350,5340,5380,5330,81112
20241011,091200,1820683930,5320,5290,5340,5280,41418
20241011,091100,1600785710,5300,5240,5300,5230,18006
20241011,091000,1505825250,5230,5240,5250,5220,10498
20241011,090900,1450853980,5250,5250,5270,5210,13553
20241011,090800,1379798360,5220,5200,5250,5170,55792
20241011,090700,1089821660,5200,5220,5230,5190,23185
20241011,090600,969112950,5220,5230,5230,5200,32866
20241011,090500,797805920,5230,5270,5280,5230,28031
20241011,090400,650568930,5270,5260,5290,5260,9876
20241011,090300,598495340,5270,5260,5280,5260,17853
20241011,090200,504478560,5260,5260,5270,5250,24299
20241011,090100,376597120,5260,5280,5300,5260,20159
20241011,090000,270248750,5290,5310,5310,5280,48897