stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,214300,6300040140,8470,8470,8470,8470,7811
20241107,214200,6300040140,8470,8470,8470,8470,0
20241107,214100,6300040140,8470,8470,8470,8470,0
20241107,214000,6300040140,8470,8470,8470,8470,0
20241107,213900,6300040140,8470,8470,8470,8470,0
20241107,213800,6300040140,8470,8470,8470,8470,0
20241107,213700,6300040140,8470,8470,8470,8470,0
20241107,213600,6300040140,8470,8470,8470,8470,0
20241107,213500,6300040140,8470,8470,8470,8470,0
20241107,213400,6300040140,8470,8470,8470,8470,0
20241107,213300,6300040140,8470,8470,8470,8470,0
20241107,213200,6300040140,8470,8470,8470,8470,0
20241107,213100,6300040140,8470,8470,8470,8470,0
20241107,213000,6300040140,8470,8470,8470,8470,0
20241107,212900,6300040140,8470,8470,8470,8470,0
20241107,212800,6300040140,8470,8470,8470,8470,0
20241107,212700,6300040140,8470,8470,8470,8470,0
20241107,212600,6300040140,8470,8470,8470,8470,0
20241107,212500,6300040140,8470,8470,8470,8470,0
20241107,212400,6300040140,8470,8470,8470,8470,0
20241107,212300,6300040140,8470,8470,8470,8470,0
20241107,212200,6300040140,8470,8470,8470,8470,0
20241107,212100,6300040140,8470,8470,8470,8470,0
20241107,212000,6300040140,8470,8470,8470,8470,0
20241107,211900,6300040140,8470,8470,8470,8470,0
20241107,211800,6300040140,8470,8470,8470,8470,0
20241107,211700,6300040140,8470,8470,8470,8470,0
20241107,211600,6300040140,8470,8470,8470,8470,0
20241107,211500,6300040140,8470,8470,8470,8470,0
20241107,211400,6300040140,8470,8470,8470,8470,0
20241107,211300,6300040140,8470,8470,8470,8470,7811
20241107,211200,6300040140,8470,8470,8470,8470,0
20241107,211100,6300040140,8470,8470,8470,8470,0
20241107,211000,6300040140,8470,8470,8470,8470,0
20241107,210900,6300040140,8470,8470,8470,8470,0
20241107,210800,6300040140,8470,8470,8470,8470,0
20241107,210700,6300040140,8470,8470,8470,8470,0
20241107,210600,6300040140,8470,8470,8470,8470,0
20241107,210500,6300040140,8470,8470,8470,8470,0
20241107,210400,6300040140,8470,8470,8470,8470,0
20241107,210300,6300040140,8470,8470,8470,8470,0
20241107,210200,6300040140,8470,8470,8470,8470,0
20241107,210100,6300040140,8470,8470,8470,8470,0
20241107,210000,6300040140,8470,8470,8470,8470,0
20241107,205900,6300040140,8470,8470,8470,8470,0
20241107,205800,6300040140,8470,8470,8470,8470,0
20241107,205700,6300040140,8470,8470,8470,8470,0
20241107,205600,6300040140,8470,8470,8470,8470,0
20241107,205500,6300040140,8470,8470,8470,8470,0
20241107,205400,6300040140,8470,8470,8470,8470,0
20241107,205300,6300040140,8470,8470,8470,8470,0
20241107,205200,6300040140,8470,8470,8470,8470,0
20241107,205100,6300040140,8470,8470,8470,8470,0
20241107,205000,6300040140,8470,8470,8470,8470,0
20241107,204900,6300040140,8470,8470,8470,8470,0
20241107,204800,6300040140,8470,8470,8470,8470,0
20241107,204700,6300040140,8470,8470,8470,8470,0
20241107,204600,6300040140,8470,8470,8470,8470,0
20241107,204500,6300040140,8470,8470,8470,8470,0
20241107,204400,6300040140,8470,8470,8470,8470,0
20241107,204300,6300040140,8470,8470,8470,8470,7811
20241107,204200,6300040140,8470,8470,8470,8470,0
20241107,204100,6300040140,8470,8470,8470,8470,0
20241107,204000,6300040140,8470,8470,8470,8470,0
20241107,203900,6300040140,8470,8470,8470,8470,0
20241107,203800,6300040140,8470,8470,8470,8470,0
20241107,203700,6300040140,8470,8470,8470,8470,0
20241107,203600,6300040140,8470,8470,8470,8470,0
20241107,203500,6300040140,8470,8470,8470,8470,0
20241107,203400,6300040140,8470,8470,8470,8470,0
20241107,203300,6300040140,8470,8470,8470,8470,0
20241107,203200,6300040140,8470,8470,8470,8470,0
20241107,203100,6300040140,8470,8470,8470,8470,0
20241107,203000,6300040140,8470,8470,8470,8470,0
20241107,202900,6300040140,8470,8470,8470,8470,0
20241107,202800,6300040140,8470,8470,8470,8470,0
20241107,202700,6300040140,8470,8470,8470,8470,0
20241107,202600,6300040140,8470,8470,8470,8470,0
20241107,202500,6300040140,8470,8470,8470,8470,0
20241107,202400,6300040140,8470,8470,8470,8470,0
20241107,202300,6300040140,8470,8470,8470,8470,0
20241107,202200,6300040140,8470,8470,8470,8470,0
20241107,202100,6300040140,8470,8470,8470,8470,0
20241107,202000,6300040140,8470,8470,8470,8470,0
20241107,201900,6300040140,8470,8470,8470,8470,0
20241107,201800,6300040140,8470,8470,8470,8470,0
20241107,201700,6300040140,8470,8470,8470,8470,0
20241107,201600,6300040140,8470,8470,8470,8470,0
20241107,201500,6300040140,8470,8470,8470,8470,0
20241107,201400,6300040140,8470,8470,8470,8470,0
20241107,201300,6300040140,8470,8470,8470,8470,7811
20241107,201200,6300040140,8470,8470,8470,8470,0
20241107,201100,6300040140,8470,8470,8470,8470,0
20241107,201000,6300040140,8470,8470,8470,8470,0
20241107,200900,6300040140,8470,8470,8470,8470,0
20241107,200800,6300040140,8470,8470,8470,8470,0
20241107,200700,6300040140,8470,8470,8470,8470,0
20241107,200600,6300040140,8470,8470,8470,8470,0
20241107,200500,6300040140,8470,8470,8470,8470,0
20241107,200400,6300040140,8470,8470,8470,8470,0
20241107,200300,6300040140,8470,8470,8470,8470,0
20241107,200200,6300040140,8470,8470,8470,8470,0
20241107,200100,6300040140,8470,8470,8470,8470,0
20241107,200000,6300040140,8470,8470,8470,8470,0
20241107,195900,6300040140,8470,8470,8470,8470,0
20241107,195800,6300040140,8470,8470,8470,8470,0
20241107,195700,6300040140,8470,8470,8470,8470,0
20241107,195600,6300040140,8470,8470,8470,8470,0
20241107,195500,6300040140,8470,8470,8470,8470,0
20241107,195400,6300040140,8470,8470,8470,8470,0
20241107,195300,6300040140,8470,8470,8470,8470,0
20241107,195200,6300040140,8470,8470,8470,8470,0
20241107,195100,6300040140,8470,8470,8470,8470,0
20241107,195000,6300040140,8470,8470,8470,8470,0
20241107,194900,6300040140,8470,8470,8470,8470,0
20241107,194800,6300040140,8470,8470,8470,8470,0
20241107,194700,6300040140,8470,8470,8470,8470,0
20241107,194600,6300040140,8470,8470,8470,8470,0
20241107,194500,6300040140,8470,8470,8470,8470,0
20241107,194400,6300040140,8470,8470,8470,8470,0
20241107,194300,6300040140,8470,8470,8470,8470,7811
20241107,194200,6300040140,8470,8470,8470,8470,0
20241107,194100,6300040140,8470,8470,8470,8470,0
20241107,194000,6300040140,8470,8470,8470,8470,0
20241107,193900,6300040140,8470,8470,8470,8470,0
20241107,193800,6300040140,8470,8470,8470,8470,0
20241107,193700,6300040140,8470,8470,8470,8470,0
20241107,193600,6300040140,8470,8470,8470,8470,0
20241107,193500,6300040140,8470,8470,8470,8470,0
20241107,193400,6300040140,8470,8470,8470,8470,0
20241107,193300,6300040140,8470,8470,8470,8470,0
20241107,193200,6300040140,8470,8470,8470,8470,0
20241107,193100,6300040140,8470,8470,8470,8470,0
20241107,193000,6300040140,8470,8470,8470,8470,0
20241107,192900,6300040140,8470,8470,8470,8470,0
20241107,192800,6300040140,8470,8470,8470,8470,0
20241107,192700,6300040140,8470,8470,8470,8470,0
20241107,192600,6300040140,8470,8470,8470,8470,0
20241107,192500,6300040140,8470,8470,8470,8470,0
20241107,192400,6300040140,8470,8470,8470,8470,0
20241107,192300,6300040140,8470,8470,8470,8470,0
20241107,192200,6300040140,8470,8470,8470,8470,0
20241107,192100,6300040140,8470,8470,8470,8470,0
20241107,192000,6300040140,8470,8470,8470,8470,0
20241107,191900,6300040140,8470,8470,8470,8470,0
20241107,191800,6300040140,8470,8470,8470,8470,0
20241107,191700,6300040140,8470,8470,8470,8470,0
20241107,191600,6300040140,8470,8470,8470,8470,0
20241107,191500,6300040140,8470,8470,8470,8470,0
20241107,191400,6300040140,8470,8470,8470,8470,0
20241107,191300,6300040140,8470,8470,8470,8470,7811
20241107,191200,6300040140,8470,8470,8470,8470,0
20241107,191100,6300040140,8470,8470,8470,8470,0
20241107,191000,6300040140,8470,8470,8470,8470,0
20241107,190900,6300040140,8470,8470,8470,8470,0
20241107,190800,6300040140,8470,8470,8470,8470,0
20241107,190700,6300040140,8470,8470,8470,8470,0
20241107,190600,6300040140,8470,8470,8470,8470,0
20241107,190500,6300040140,8470,8470,8470,8470,0
20241107,190400,6300040140,8470,8470,8470,8470,0
20241107,190300,6300040140,8470,8470,8470,8470,0
20241107,190200,6300040140,8470,8470,8470,8470,0
20241107,190100,6300040140,8470,8470,8470,8470,0
20241107,190000,6300040140,8470,8470,8470,8470,0
20241107,185900,6300040140,8470,8470,8470,8470,0
20241107,185800,6300040140,8470,8470,8470,8470,0
20241107,185700,6300040140,8470,8470,8470,8470,0
20241107,185600,6300040140,8470,8470,8470,8470,0
20241107,185500,6300040140,8470,8470,8470,8470,0
20241107,185400,6300040140,8470,8470,8470,8470,0
20241107,185300,6300040140,8470,8470,8470,8470,0
20241107,185200,6300040140,8470,8470,8470,8470,0
20241107,185100,6300040140,8470,8470,8470,8470,0
20241107,185000,6300040140,8470,8470,8470,8470,0
20241107,184900,6300040140,8470,8470,8470,8470,0
20241107,184800,6300040140,8470,8470,8470,8470,0
20241107,184700,6300040140,8470,8470,8470,8470,0
20241107,184600,6300040140,8470,8470,8470,8470,0
20241107,184500,6300040140,8470,8470,8470,8470,0
20241107,184400,6300040140,8470,8470,8470,8470,0
20241107,184300,6300040140,8470,8470,8470,8470,7811
20241107,184200,6300040140,8470,8470,8470,8470,0
20241107,184100,6300040140,8470,8470,8470,8470,0
20241107,184000,6300040140,8470,8470,8470,8470,0
20241107,183900,6300040140,8470,8470,8470,8470,0
20241107,183800,6300040140,8470,8470,8470,8470,0
20241107,183700,6300040140,8470,8470,8470,8470,0
20241107,183600,6300040140,8470,8470,8470,8470,0
20241107,183500,6300040140,8470,8470,8470,8470,0
20241107,183400,6300040140,8470,8470,8470,8470,0
20241107,183300,6300040140,8470,8470,8470,8470,0
20241107,183200,6300040140,8470,8470,8470,8470,0
20241107,183100,6300040140,8470,8470,8470,8470,0
20241107,183000,6300040140,8470,8470,8470,8470,0
20241107,182900,6300040140,8470,8470,8470,8470,0
20241107,182800,6300040140,8470,8470,8470,8470,0
20241107,182700,6300040140,8470,8470,8470,8470,0
20241107,182600,6300040140,8470,8470,8470,8470,0
20241107,182500,6300040140,8470,8470,8470,8470,0
20241107,182400,6300040140,8470,8470,8470,8470,0
20241107,182300,6300040140,8470,8470,8470,8470,0
20241107,182200,6300040140,8470,8470,8470,8470,0
20241107,182100,6300040140,8470,8470,8470,8470,0
20241107,182000,6300040140,8470,8470,8470,8470,0
20241107,181900,6300040140,8470,8470,8470,8470,0
20241107,181800,6300040140,8470,8470,8470,8470,0
20241107,181700,6300040140,8470,8470,8470,8470,0
20241107,181600,6300040140,8470,8470,8470,8470,0
20241107,181500,6300040140,8470,8470,8470,8470,0
20241107,181400,6300040140,8470,8470,8470,8470,0
20241107,181300,6300040140,8470,8470,8470,8470,7811
20241107,181200,6300040140,8470,8470,8470,8470,0
20241107,181100,6300040140,8470,8470,8470,8470,0
20241107,181000,6300040140,8470,8470,8470,8470,0
20241107,180900,6300040140,8470,8470,8470,8470,0
20241107,180800,6300040140,8470,8470,8470,8470,0
20241107,180700,6300040140,8470,8470,8470,8470,0
20241107,180600,6300040140,8470,8470,8470,8470,0
20241107,180500,6300040140,8470,8470,8470,8470,0
20241107,180400,6300040140,8470,8470,8470,8470,0
20241107,180300,6300040140,8470,8470,8470,8470,0
20241107,180200,6300040140,8470,8470,8470,8470,0
20241107,180100,6300040140,8470,8470,8470,8470,0
20241107,180000,6300040140,8470,8470,8470,8470,0
20241107,175900,6300040140,8470,8470,8470,8470,0
20241107,175800,6300040140,8470,8470,8470,8470,0
20241107,175700,6300040140,8470,8470,8470,8470,0
20241107,175600,6300040140,8470,8470,8470,8470,0
20241107,175500,6300040140,8470,8470,8470,8470,0
20241107,175400,6300040140,8470,8470,8470,8470,0
20241107,175300,6300040140,8470,8470,8470,8470,0
20241107,175200,6300040140,8470,8470,8470,8470,0
20241107,175100,6300040140,8470,8470,8470,8470,0
20241107,175000,6300040140,8470,8470,8470,8470,0
20241107,174900,6300040140,8470,8470,8470,8470,0
20241107,174800,6300040140,8470,8470,8470,8470,0
20241107,174700,6300040140,8470,8470,8470,8470,0
20241107,174600,6300040140,8470,8470,8470,8470,0
20241107,174500,6300040140,8470,8470,8470,8470,0
20241107,174400,6300040140,8470,8470,8470,8470,0
20241107,174300,6300040140,8470,8470,8470,8470,7811
20241107,174200,6300040140,8470,8470,8470,8470,0
20241107,174100,6300040140,8470,8470,8470,8470,0
20241107,174000,6300040140,8470,8470,8470,8470,0
20241107,173900,6300040140,8470,8470,8470,8470,0
20241107,173800,6300040140,8470,8470,8470,8470,0
20241107,173700,6300040140,8470,8470,8470,8470,0
20241107,173600,6300040140,8470,8470,8470,8470,0
20241107,173500,6300040140,8470,8470,8470,8470,0
20241107,173400,6300040140,8470,8470,8470,8470,0
20241107,173300,6300040140,8470,8470,8470,8470,0
20241107,173200,6300040140,8470,8470,8470,8470,0
20241107,173100,6300040140,8470,8470,8470,8470,0
20241107,173000,6300040140,8470,8470,8470,8470,0
20241107,172900,6300040140,8470,8470,8470,8470,0
20241107,172800,6300040140,8470,8470,8470,8470,0
20241107,172700,6300040140,8470,8470,8470,8470,0
20241107,172600,6300040140,8470,8470,8470,8470,0
20241107,172500,6300040140,8470,8470,8470,8470,0
20241107,172400,6300040140,8470,8470,8470,8470,0
20241107,172300,6300040140,8470,8470,8470,8470,0
20241107,172200,6300040140,8470,8470,8470,8470,0
20241107,172100,6300040140,8470,8470,8470,8470,0
20241107,172000,6300040140,8470,8470,8470,8470,0
20241107,171900,6300040140,8470,8470,8470,8470,0
20241107,171800,6300040140,8470,8470,8470,8470,0
20241107,171700,6300040140,8470,8470,8470,8470,0
20241107,171600,6300040140,8470,8470,8470,8470,0
20241107,171500,6300040140,8470,8470,8470,8470,0
20241107,171400,6300040140,8470,8470,8470,8470,0
20241107,171300,6300040140,8470,8470,8470,8470,7811
20241107,171200,6300040140,8470,8470,8470,8470,0
20241107,171100,6300040140,8470,8470,8470,8470,0
20241107,171000,6300040140,8470,8470,8470,8470,0
20241107,170900,6300040140,8470,8470,8470,8470,0
20241107,170800,6300040140,8470,8470,8470,8470,0
20241107,170700,6300040140,8470,8470,8470,8470,0
20241107,170600,6300040140,8470,8470,8470,8470,0
20241107,170500,6300040140,8470,8470,8470,8470,0
20241107,170400,6300040140,8470,8470,8470,8470,0
20241107,170300,6300040140,8470,8470,8470,8470,0
20241107,170200,6300040140,8470,8470,8470,8470,0
20241107,170100,6300040140,8470,8470,8470,8470,0
20241107,170000,6300040140,8470,8470,8470,8470,0
20241107,165900,6300040140,8470,8470,8470,8470,0
20241107,165800,6300040140,8470,8470,8470,8470,0
20241107,165700,6300040140,8470,8470,8470,8470,0
20241107,165600,6300040140,8470,8470,8470,8470,0
20241107,165500,6300040140,8470,8470,8470,8470,0
20241107,165400,6300040140,8470,8470,8470,8470,0
20241107,165300,6300040140,8470,8470,8470,8470,0
20241107,165200,6300040140,8470,8470,8470,8470,0
20241107,165100,6300040140,8470,8470,8470,8470,0
20241107,165000,6300040140,8470,8470,8470,8470,0
20241107,164900,6300040140,8470,8470,8470,8470,0
20241107,164800,6300040140,8470,8470,8470,8470,0
20241107,164700,6300040140,8470,8470,8470,8470,0
20241107,164600,6300040140,8470,8470,8470,8470,0
20241107,164500,6300040140,8470,8470,8470,8470,0
20241107,164400,6300040140,8470,8470,8470,8470,0
20241107,164300,6300040140,8470,8470,8470,8470,7811
20241107,164200,6300040140,8470,8470,8470,8470,0
20241107,164100,6300040140,8470,8470,8470,8470,0
20241107,164000,6300040140,8470,8470,8470,8470,0
20241107,163900,6300040140,8470,8470,8470,8470,0
20241107,163800,6300040140,8470,8470,8470,8470,0
20241107,163700,6300040140,8470,8470,8470,8470,0
20241107,163600,6300040140,8470,8470,8470,8470,0
20241107,163500,6300040140,8470,8470,8470,8470,0
20241107,163400,6300040140,8470,8470,8470,8470,0
20241107,163300,6300040140,8470,8470,8470,8470,0
20241107,163200,6300040140,8470,8470,8470,8470,0
20241107,163100,6300040140,8470,8470,8470,8470,0
20241107,163000,6300040140,8470,8470,8470,8470,0
20241107,162900,6300040140,8470,8470,8470,8470,0
20241107,162800,6300040140,8470,8470,8470,8470,0
20241107,162700,6300040140,8470,8470,8470,8470,0
20241107,162600,6300040140,8470,8470,8470,8470,0
20241107,162500,6300040140,8470,8470,8470,8470,0
20241107,162400,6300040140,8470,8470,8470,8470,0
20241107,162300,6300040140,8470,8470,8470,8470,0
20241107,162200,6300040140,8470,8470,8470,8470,0
20241107,162100,6300040140,8470,8470,8470,8470,0
20241107,162000,6300040140,8470,8470,8470,8470,0
20241107,161900,6300040140,8470,8470,8470,8470,0
20241107,161800,6300040140,8470,8470,8470,8470,0
20241107,161700,6300040140,8470,8470,8470,8470,0
20241107,161600,6300040140,8470,8470,8470,8470,0
20241107,161500,6300040140,8470,8470,8470,8470,0
20241107,161400,6300040140,8470,8470,8470,8470,0
20241107,161300,6300040140,8470,8470,8470,8470,7811
20241107,161200,6300040140,8470,8470,8470,8470,0
20241107,161100,6300040140,8470,8470,8470,8470,0
20241107,161000,6300040140,8470,8470,8470,8470,0
20241107,160900,6300040140,8470,8470,8470,8470,0
20241107,160800,6300040140,8470,8470,8470,8470,0
20241107,160700,6300040140,8470,8470,8470,8470,0
20241107,160600,6300040140,8470,8470,8470,8470,0
20241107,160500,6300040140,8470,8470,8470,8470,0
20241107,160400,6300040140,8470,8470,8470,8470,0
20241107,160300,6300040140,8470,8470,8470,8470,0
20241107,160200,6300040140,8470,8470,8470,8470,0
20241107,160100,6300040140,8470,8470,8470,8470,0
20241107,160000,6300040140,8470,8470,8470,8470,0
20241107,155900,6300040140,8470,8470,8470,8470,0
20241107,155800,6300040140,8470,8470,8470,8470,0
20241107,155700,6300040140,8470,8470,8470,8470,0
20241107,155600,6300040140,8470,8470,8470,8470,0
20241107,155500,6300040140,8470,8470,8470,8470,0
20241107,155400,6300040140,8470,8470,8470,8470,0
20241107,155300,6300040140,8470,8470,8470,8470,0
20241107,155200,6300040140,8470,8470,8470,8470,0
20241107,155100,6300040140,8470,8470,8470,8470,0
20241107,155000,6300040140,8470,8470,8470,8470,0
20241107,154900,6300040140,8470,8470,8470,8470,0
20241107,154800,6300040140,8470,8470,8470,8470,0
20241107,154700,6300040140,8470,8470,8470,8470,0
20241107,154600,6300040140,8470,8470,8470,8470,0
20241107,154500,6300040140,8470,8470,8470,8470,0
20241107,154400,6300040140,8470,8470,8470,8470,0
20241107,154300,6300040140,8470,8470,8470,8470,7811
20241107,154200,6300040140,8470,8470,8470,8470,0
20241107,154100,6300040140,8470,8470,8470,8470,0
20241107,154000,6300040140,8470,8470,8470,8470,0
20241107,153900,6300040140,8470,8470,8470,8470,0
20241107,153800,6300040140,8470,8470,8470,8470,0
20241107,153700,6300040140,8470,8470,8470,8470,0
20241107,153600,6300040140,8470,8470,8470,8470,0
20241107,153500,6300040140,8470,8470,8470,8470,0
20241107,153400,6300040140,8470,8470,8470,8470,0
20241107,153300,6300040140,8470,8470,8470,8470,0
20241107,153200,6300040140,8470,8470,8470,8470,0
20241107,153100,6300040140,8470,8470,8470,8470,0
20241107,153000,6300040140,8470,8470,8470,8470,7811
20241107,152900,6233880970,8480,8480,8480,8480,0
20241107,152800,6233880970,8480,8480,8480,8480,0
20241107,152700,6233880970,8480,8480,8480,8480,0
20241107,152600,6233880970,8480,8480,8480,8480,0
20241107,152500,6233880970,8480,8480,8480,8480,0
20241107,152400,6233880970,8480,8480,8480,8480,0
20241107,152300,6233880970,8480,8480,8480,8480,0
20241107,152200,6233880970,8480,8480,8480,8480,0
20241107,152100,6233880970,8480,8480,8480,8480,0
20241107,152000,6233880970,8480,8480,8480,8480,0
20241107,151900,6233880970,8480,8480,8490,8460,2007
20241107,151800,6216864480,8480,8470,8490,8450,5521
20241107,151700,6170084550,8470,8460,8470,8450,6617
20241107,151600,6114107550,8470,8480,8490,8440,10965
20241107,151500,6021346950,8480,8490,8490,8480,975
20241107,151400,6013074190,8480,8520,8520,8480,4147
20241107,151300,5977811380,8510,8530,8530,8510,2623
20241107,151200,5955453330,8530,8520,8540,8520,895
20241107,151100,5947817410,8520,8510,8520,8510,1501
20241107,151000,5935032580,8510,8510,8510,8500,278
20241107,150900,5932667300,8510,8490,8510,8490,735
20241107,150800,5926420330,8480,8490,8490,8480,95
20241107,150700,5925614020,8470,8490,8490,8470,2587
20241107,150600,5903682420,8490,8510,8510,8490,1433
20241107,150500,5891500470,8510,8490,8510,8480,1869
20241107,150400,5875624840,8490,8510,8510,8490,798
20241107,150300,5868843530,8520,8520,8520,8520,524
20241107,150200,5864379050,8510,8520,8520,8510,329
20241107,150100,5861578060,8520,8540,8540,8520,170
20241107,150000,5860128450,8540,8490,8540,8490,2842
20241107,145900,5835931940,8490,8530,8530,8490,3438
20241107,145800,5806686740,8530,8540,8550,8530,647
20241107,145700,5801161890,8550,8540,8550,8520,1023
20241107,145600,5792433720,8540,8550,8550,8510,1933
20241107,145500,5775956130,8550,8600,8600,8530,6884
20241107,145400,5717036070,8590,8640,8650,8580,8947
20241107,145300,5639959250,8640,8500,8640,8500,10128
20241107,145200,5553475720,8500,8530,8530,8470,5686
20241107,145100,5505101000,8530,8530,8580,8520,4853
20241107,145000,5463690920,8520,8510,8520,8490,2639
20241107,144900,5441247130,8520,8490,8520,8490,226
20241107,144800,5439326330,8490,8470,8490,8470,830
20241107,144700,5432283100,8480,8500,8520,8480,916
20241107,144600,5424495310,8500,8490,8500,8490,891
20241107,144500,5416923030,8490,8470,8500,8460,1681
20241107,144400,5402664330,8470,8460,8470,8460,76
20241107,144300,5402020620,8470,8460,8470,8460,136
20241107,144200,5400870010,8460,8460,8460,8450,1584
20241107,144100,5387476870,8460,8460,8460,8450,1153
20241107,144000,5377732210,8460,8470,8470,8460,253
20241107,143900,5375589820,8450,8460,8470,8450,257
20241107,143800,5373416420,8450,8470,8470,8440,935
20241107,143700,5365508380,8460,8440,8460,8430,258
20241107,143600,5363328100,8430,8430,8430,8430,50
20241107,143500,5362906600,8430,8450,8450,8430,710
20241107,143400,5356915690,8450,8450,8450,8450,140
20241107,143300,5355732690,8470,8430,8500,8430,2342
20241107,143200,5335889000,8430,8410,8450,8410,1366
20241107,143100,5324380400,8410,8400,8420,8400,515
20241107,143000,5320050010,8400,8400,8400,8390,459
20241107,142900,5316198420,8400,8390,8400,8380,808
20241107,142800,5309415250,8380,8400,8400,8380,808
20241107,142700,5302638540,8400,8380,8400,8380,654
20241107,142600,5297153660,8380,8380,8430,8380,970
20241107,142500,5289009910,8360,8420,8420,8350,10881
20241107,142400,5197868020,8410,8440,8440,8400,5500
20241107,142300,5151581110,8440,8440,8450,8440,2136
20241107,142200,5133548480,8450,8440,8450,8440,90
20241107,142100,5132788700,8440,8450,8450,8440,217
20241107,142000,5130956550,8450,8440,8500,8430,6040
20241107,141900,5079921020,8440,8430,8470,8420,4947
20241107,141800,5038160470,8430,8490,8490,8400,8605
20241107,141700,4965505640,8490,8500,8530,8480,2944
20241107,141600,4940489460,8530,8560,8570,8500,2880
20241107,141500,4915909130,8560,8560,8560,8500,9719
20241107,141400,4833154670,8580,8550,8610,8510,3265
20241107,141300,4805240050,8550,8550,8660,8500,18837
20241107,141200,4643310430,8550,8480,8550,8470,6617
20241107,141100,4587087340,8500,8470,8500,8470,665
20241107,141000,4581451130,8470,8500,8500,8470,806
20241107,140900,4574615450,8510,8440,8510,8440,4763
20241107,140800,4534224370,8440,8480,8480,8440,1358
20241107,140700,4522743510,8480,8530,8530,8470,2767
20241107,140600,4499256540,8540,8500,8540,8500,423
20241107,140500,4495652820,8500,8490,8510,8480,314
20241107,140400,4492986450,8480,8490,8500,8470,575
20241107,140300,4488108110,8490,8480,8500,8480,1065
20241107,140200,4479066460,8480,8490,8490,8440,1047
20241107,140100,4470190520,8470,8460,8480,8440,872
20241107,140000,4462809920,8460,8430,8460,8420,1390
20241107,135900,4451072620,8440,8500,8500,8440,6179
20241107,135800,4398729390,8500,8500,8510,8490,849
20241107,135700,4391518090,8490,8500,8500,8490,1413
20241107,135600,4379519080,8510,8480,8520,8480,38
20241107,135500,4379195720,8530,8510,8530,8480,473
20241107,135400,4375169940,8500,8530,8530,8500,3511
20241107,135300,4345294900,8520,8560,8560,8520,1778
20241107,135200,4330130520,8560,8540,8590,8540,5642
20241107,135100,4281884740,8520,8570,8570,8520,664
20241107,135000,4276215590,8570,8540,8580,8530,5785
20241107,134900,4226781450,8520,8520,8540,8500,3125
20241107,134800,4200134970,8500,8540,8560,8490,5335
20241107,134700,4154744360,8540,8540,8590,8520,4949
20241107,134600,4112521210,8540,8580,8580,8540,6136
20241107,134500,4060033010,8580,8560,8590,8560,8516
20241107,134400,3987050170,8560,8560,8560,8540,3464
20241107,134300,3957441100,8560,8550,8600,8530,11609
20241107,134200,3857983900,8550,8580,8590,8510,9718
20241107,134100,3775018240,8590,8630,8650,8580,7939
20241107,134000,3706633390,8610,8690,8710,8520,27367
20241107,133900,3470047650,8690,8600,8700,8530,31445
20241107,133800,3198389940,8620,8460,8640,8460,20707
20241107,133700,3020623840,8440,8430,8460,8380,1818
20241107,133600,3005302380,8430,8480,8510,8430,5817
20241107,133500,2955943910,8480,8420,8480,8420,2128
20241107,133400,2937968310,8430,8420,8430,8420,994
20241107,133300,2929597770,8420,8420,8420,8410,780
20241107,133200,2923035480,8410,8390,8410,8390,4202
20241107,133100,2887709710,8400,8380,8400,8350,1325
20241107,133000,2876613340,8380,8360,8380,8360,908
20241107,132900,2869012590,8360,8350,8370,8350,610
20241107,132800,2863913170,8350,8350,8350,8340,389
20241107,132700,2860666610,8340,8370,8370,8340,355
20241107,132600,2857695920,8370,8340,8370,8340,2657
20241107,132500,2835494800,8340,8340,8350,8340,182
20241107,132400,2833976720,8340,8320,8340,8320,203
20241107,132300,2832286320,8320,8340,8340,8320,383
20241107,132200,2829095680,8340,8330,8340,8330,28
20241107,132100,2828862190,8330,8320,8340,8320,363
20241107,132000,2825838070,8330,8330,8330,8330,22
20241107,131900,2825654810,8330,8330,8330,8330,14
20241107,131800,2825538190,8330,8330,8340,8330,138
20241107,131700,2824388550,8330,8320,8330,8320,392
20241107,131600,2821126110,8310,8300,8310,8300,215
20241107,131500,2819339470,8300,8300,8300,8300,1
20241107,131400,2819331170,8300,8310,8310,8300,151
20241107,131300,2818077560,8310,8310,8310,8300,336
20241107,131200,2815285650,8310,8320,8320,8300,264
20241107,131100,2813093930,8320,8320,8320,8310,233
20241107,131000,2811155390,8320,8300,8320,8300,179
20241107,130900,2809669330,8310,8310,8320,8310,533
20241107,130800,2805237470,8310,8320,8320,8310,854
20241107,130700,2798137780,8320,8330,8330,8320,58
20241107,130600,2797654650,8330,8330,8330,8330,39
20241107,130500,2797329780,8330,8340,8340,8330,479
20241107,130400,2793335320,8340,8340,8340,8320,34
20241107,130300,2793051980,8350,8320,8350,8320,407
20241107,130200,2789654370,8320,8330,8340,8320,7
20241107,130100,2789596080,8330,8330,8330,8330,511
20241107,130000,2785339450,8330,8330,8340,8330,400
20241107,125900,2782006240,8330,8320,8330,8310,657
20241107,125800,2776539280,8320,8320,8320,8320,400
20241107,125700,2773211280,8310,8330,8330,8310,875
20241107,125600,2765931450,8330,8340,8340,8330,8
20241107,125500,2765864740,8340,8320,8340,8310,197
20241107,125400,2764226830,8320,8340,8340,8310,110
20241107,125300,2763312360,8310,8330,8340,8310,81
20241107,125200,2762637450,8340,8340,8340,8300,8
20241107,125100,2762570930,8340,8320,8340,8290,50
20241107,125000,2762155590,8320,8320,8320,8300,3
20241107,124900,2762130650,8320,8320,8320,8320,22
20241107,124800,2761947610,8320,8280,8320,8280,320
20241107,124700,2759297720,8290,8290,8300,8280,357
20241107,124600,2756338190,8290,8300,8300,8290,151
20241107,124500,2755086100,8300,8290,8300,8290,521
20241107,124400,2750762160,8280,8300,8300,8280,403
20241107,124300,2747418660,8300,8320,8320,8300,8
20241107,124200,2747352140,8300,8300,8300,8300,154
20241107,124100,2746073940,8300,8300,8300,8300,131
20241107,124000,2744986640,8300,8300,8300,8300,31
20241107,123900,2744729340,8300,8300,8300,8300,1
20241107,123800,2744721040,8300,8300,8300,8300,43
20241107,123700,2744364140,8300,8280,8300,8280,91
20241107,123600,2743609180,8270,8270,8280,8270,735
20241107,123500,2737530230,8270,8280,8280,8270,19
20241107,123400,2737373030,8270,8290,8300,8270,1113
20241107,123300,2728153610,8290,8290,8290,8290,68
20241107,123200,2727589890,8300,8310,8310,8300,3376
20241107,123100,2699567550,8310,8310,8320,8310,393
20241107,123000,2696301700,8310,8330,8330,8310,565
20241107,122900,2691599660,8330,8330,8330,8330,153
20241107,122800,2690325170,8340,8340,8350,8340,1263
20241107,122700,2679791580,8340,8350,8350,8340,58
20241107,122600,2679307300,8340,8340,8340,8340,74
20241107,122500,2678690140,8340,8340,8350,8340,164
20241107,122400,2677322370,8340,8350,8350,8340,82
20241107,122300,2676637970,8350,8340,8350,8340,88
20241107,122200,2675903480,8340,8350,8350,8340,1101
20241107,122100,2666719270,8350,8360,8370,8350,725
20241107,122000,2660654670,8370,8370,8380,8360,248
20241107,121900,2658579840,8370,8370,8380,8360,168
20241107,121800,2657173370,8360,8370,8380,8360,1277
20241107,121700,2646484130,8370,8370,8380,8370,7
20241107,121600,2646425530,8370,8370,8380,8370,223
20241107,121500,2644558990,8380,8370,8380,8370,3
20241107,121400,2644533870,8370,8380,8380,8370,439
20241107,121300,2640858940,8380,8340,8380,8340,1824
20241107,121200,2625610020,8340,8340,8350,8340,16
20241107,121100,2625476450,8340,8350,8350,8340,9
20241107,121000,2625401320,8340,8340,8360,8340,999
20241107,120900,2617056450,8340,8350,8350,8340,284
20241107,120800,2614686460,8350,8340,8350,8340,44
20241107,120700,2614319490,8340,8350,8350,8340,133
20241107,120600,2613209330,8350,8350,8350,8350,150
20241107,120500,2611956830,8350,8350,8350,8350,29
20241107,120400,2611714680,8350,8350,8350,8350,1
20241107,120300,2611706330,8360,8330,8360,8330,309
20241107,120200,2609123120,8370,8320,8370,8320,134
20241107,120100,2608008160,8370,8350,8370,8320,580
20241107,120000,2603179220,8330,8330,8340,8330,124
20241107,115900,2602146290,8340,8350,8350,8330,374
20241107,115800,2599027720,8360,8360,8360,8360,40
20241107,115700,2598693320,8370,8330,8370,8330,272
20241107,115600,2596424820,8340,8350,8360,8330,233
20241107,115500,2594480830,8350,8350,8350,8350,1045
20241107,115400,2585755080,8350,8360,8370,8350,704
20241107,115300,2579872750,8360,8370,8370,8360,128
20241107,115200,2578802100,8370,8370,8370,8370,82
20241107,115100,2578115760,8380,8410,8410,8350,1376
20241107,115000,2566580320,8410,8410,8410,8410,13
20241107,114900,2566470990,8430,8410,8440,8410,270
20241107,114800,2564194800,8410,8430,8440,8410,952
20241107,114700,2556176070,8450,8460,8470,8450,2541
20241107,114600,2534699410,8460,8400,8460,8390,7697
20241107,114500,2469990070,8390,8380,8400,8350,555
20241107,114400,2465335720,8380,8360,8400,8350,2175
20241107,114300,2447126930,8370,8350,8370,8350,2061
20241107,114200,2429904610,8350,8310,8360,8310,2068
20241107,114100,2412655200,8310,8300,8310,8300,127
20241107,114000,2411599850,8310,8320,8320,8300,160
20241107,113900,2410270270,8320,8320,8320,8320,202
20241107,113800,2408589630,8320,8310,8320,8310,497
20241107,113700,2404454630,8310,8300,8310,8300,152
20241107,113600,2403192140,8290,8280,8290,8280,349
20241107,113500,2400299340,8280,8300,8300,8280,90
20241107,113400,2399553640,8300,8300,8300,8300,83
20241107,113300,2398864740,8300,8310,8310,8300,162
20241107,113200,2397518660,8320,8320,8320,8310,192
20241107,113100,2395921890,8320,8300,8320,8290,118
20241107,113000,2394941980,8300,8300,8300,8300,85
20241107,112900,2394236480,8300,8300,8300,8300,45
20241107,112800,2393862980,8300,8300,8300,8300,33
20241107,112700,2393589080,8300,8300,8300,8300,98
20241107,112600,2392775680,8300,8310,8310,8300,22
20241107,112500,2392593060,8310,8300,8310,8300,73
20241107,112400,2391987080,8300,8270,8310,8270,587
20241107,112300,2387126400,8270,8260,8270,8260,260
20241107,112200,2384978790,8260,8270,8280,8260,1485
20241107,112100,2372706670,8260,8270,8280,8260,369
20241107,112000,2369653110,8270,8270,8280,8260,121
20241107,111900,2368652440,8270,8270,8270,8270,497
20241107,111800,2364542250,8260,8280,8280,8260,120
20241107,111700,2363549830,8270,8280,8280,8260,670
20241107,111600,2358012180,8280,8280,8290,8260,1641
20241107,111500,2344428120,8280,8290,8320,8280,458
20241107,111400,2340628750,8290,8280,8290,8280,61
20241107,111300,2340123660,8280,8290,8290,8270,161
20241107,111200,2338789960,8290,8270,8290,8270,16
20241107,111100,2338657420,8270,8290,8290,8270,4
20241107,111000,2338624320,8290,8290,8290,8290,1
20241107,110900,2338616030,8300,8270,8300,8260,17
20241107,110800,2338475210,8260,8260,8270,8260,145
20241107,110700,2337277160,8260,8270,8270,8250,142
20241107,110600,2336103600,8260,8260,8270,8260,22
20241107,110500,2335921800,8260,8300,8300,8260,403
20241107,110400,2332588430,8300,8310,8310,8300,1631
20241107,110300,2319048620,8320,8320,8330,8320,233
20241107,110200,2317109990,8330,8350,8360,8330,1207
20241107,110100,2307038200,8370,8340,8370,8340,133
20241107,110000,2305927280,8340,8380,8400,8300,1764
20241107,105900,2291167010,8380,8350,8490,8340,5116
20241107,105800,2248199390,8360,8240,8390,8240,3512
20241107,105700,2218969050,8250,8160,8250,8110,4357
20241107,105600,2183325110,8160,8190,8190,8160,412
20241107,105500,2179956500,8190,8180,8190,8170,894
20241107,105400,2172642630,8190,8180,8190,8180,414
20241107,105300,2169255720,8180,8190,8190,8180,13
20241107,105200,2169149280,8190,8180,8190,8170,210
20241107,105100,2167432160,8180,8170,8180,8170,2269
20241107,105000,2148893400,8170,8160,8170,8150,909
20241107,104900,2141481660,8160,8150,8170,8150,260
20241107,104800,2139359300,8150,8120,8150,8120,1417
20241107,104700,2127826310,8120,8110,8140,8110,1239
20241107,104600,2117767040,8130,8120,8140,8110,1525
20241107,104500,2105387080,8140,8110,8140,8100,4572
20241107,104400,2068309700,8110,8160,8170,8090,11034
20241107,104300,1978698990,8170,8170,8170,8150,1937
20241107,104200,1962906510,8180,8180,8190,8150,2300
20241107,104100,1944134750,8190,8180,8190,8170,644
20241107,104000,1938866710,8190,8200,8200,8180,1358
20241107,103900,1927746930,8200,8210,8220,8200,2122
20241107,103800,1910339920,8210,8220,8230,8210,124
20241107,103700,1909321180,8210,8210,8220,8210,589
20241107,103600,1904485180,8210,8220,8230,8200,3212
20241107,103500,1878138380,8220,8240,8240,8210,118
20241107,103400,1877168860,8240,8210,8240,8210,282
20241107,103300,1874853490,8210,8210,8240,8200,1468
20241107,103200,1862809790,8220,8200,8220,8200,1439
20241107,103100,1851008500,8200,8220,8230,8200,7579
20241107,103000,1788832400,8220,8260,8260,8220,4681
20241107,102900,1750253500,8260,8260,8260,8260,141
20241107,102800,1749088840,8260,8270,8270,8260,546
20241107,102700,1744578240,8260,8260,8280,8260,370
20241107,102600,1741521840,8260,8260,8280,8260,392
20241107,102500,1738283660,8260,8280,8280,8260,1049
20241107,102400,1729616380,8280,8280,8280,8280,356
20241107,102300,1726668700,8260,8280,8280,8260,198
20241107,102200,1725033160,8260,8260,8280,8260,321
20241107,102100,1722380230,8260,8260,8280,8260,203
20241107,102000,1720702150,8260,8290,8290,8260,1436
20241107,101900,1708826710,8290,8300,8300,8290,137
20241107,101800,1707690720,8310,8280,8310,8270,461
20241107,101700,1703870120,8290,8290,8290,8290,182
20241107,101600,1702361340,8280,8320,8320,8280,45
20241107,101500,1701987810,8330,8340,8340,8330,1515
20241107,101400,1689366830,8330,8270,8350,8270,1400
20241107,101300,1677722310,8280,8260,8290,8260,247
20241107,101200,1675680150,8280,8280,8280,8260,568
20241107,101100,1670987200,8290,8290,8290,8260,1285
20241107,101000,1660365050,8280,8290,8300,8280,935
20241107,100900,1652612930,8290,8320,8320,8290,1447
20241107,100800,1640596230,8320,8320,8320,8310,225
20241107,100700,1638724540,8320,8290,8320,8290,849
20241107,100600,1631672120,8280,8260,8290,8260,887
20241107,100500,1624341680,8260,8280,8280,8260,185
20241107,100400,1622812910,8290,8300,8300,8260,556
20241107,100300,1618198250,8300,8270,8300,8230,4049
20241107,100200,1584793680,8270,8300,8300,8270,1633
20241107,100100,1571269960,8300,8300,8300,8280,1580
20241107,100000,1558171450,8300,8320,8320,8300,323
20241107,095900,1555485750,8310,8310,8310,8300,111
20241107,095800,1554563440,8320,8300,8320,8290,1273
20241107,095700,1543996830,8300,8300,8310,8300,192
20241107,095600,1542403220,8300,8290,8300,8290,1059
20241107,095500,1533613630,8290,8290,8290,8280,976
20241107,095400,1525522630,8290,8290,8290,8270,951
20241107,095300,1517639030,8300,8310,8310,8300,550
20241107,095200,1513073990,8300,8290,8300,8290,330
20241107,095100,1510338280,8260,8280,8310,8260,1342
20241107,095000,1499237490,8290,8280,8320,8280,326
20241107,094900,1496535350,8280,8330,8330,8280,15
20241107,094800,1496410870,8330,8280,8330,8260,333
20241107,094700,1493651830,8250,8280,8280,8240,5465
20241107,094600,1448507400,8280,8310,8310,8280,2279
20241107,094500,1429588020,8310,8300,8330,8300,604
20241107,094400,1424573770,8300,8320,8330,8300,1100
20241107,094300,1415420980,8320,8330,8330,8290,5952
20241107,094200,1365979230,8320,8340,8340,8320,1995
20241107,094100,1349363830,8350,8340,8350,8320,394
20241107,094000,1346081020,8310,8300,8340,8290,823
20241107,093900,1339250890,8330,8350,8350,8290,5150
20241107,093800,1296463910,8350,8380,8390,8350,1215
20241107,093700,1286302970,8380,8370,8380,8360,816
20241107,093600,1279468090,8360,8360,8380,8360,406
20241107,093500,1276069830,8370,8340,8400,8320,4196
20241107,093400,1241000160,8340,8320,8340,8290,5065
20241107,093300,1198924960,8330,8380,8380,8330,4387
20241107,093200,1162262350,8380,8410,8420,8380,5689
20241107,093100,1114489730,8420,8420,8430,8410,1860
20241107,093000,1098846580,8430,8470,8470,8430,4731
20241107,092900,1058845350,8470,8490,8490,8470,493
20241107,092800,1054664690,8490,8490,8490,8480,1177
20241107,092700,1044676930,8490,8500,8510,8470,2515
20241107,092600,1023305630,8500,8480,8520,8470,1081
20241107,092500,1014123630,8480,8510,8510,8480,734
20241107,092400,1007884920,8510,8470,8520,8450,2631
20241107,092300,985522070,8470,8440,8470,8430,950
20241107,092200,977497310,8440,8470,8470,8440,2032
20241107,092100,960339170,8470,8450,8480,8450,783
20241107,092000,953717170,8440,8490,8490,8440,5138
20241107,091900,910204930,8480,8530,8540,8480,1396
20241107,091800,898324220,8530,8550,8560,8520,2032
20241107,091700,880981380,8550,8480,8590,8450,5577
20241107,091600,833319670,8480,8470,8500,8450,514
20241107,091500,828954730,8500,8540,8550,8470,4311
20241107,091400,792239170,8540,8430,8540,8430,4949
20241107,091300,750227290,8430,8390,8430,8390,1875
20241107,091200,734430870,8390,8420,8430,8380,3169
20241107,091100,707823970,8430,8420,8430,8400,2116
20241107,091000,690027170,8400,8450,8450,8390,5343
20241107,090900,645021150,8450,8460,8530,8450,4233
20241107,090800,609156530,8450,8480,8500,8450,8916
20241107,090700,533599470,8450,8570,8590,8450,7007
20241107,090600,473895560,8580,8510,8650,8450,20026
20241107,090500,302200930,8510,8440,8510,8440,2533
20241107,090400,280737620,8440,8420,8460,8420,2354
20241107,090300,260876860,8430,8400,8430,8390,2943
20241107,090200,236147530,8390,8410,8420,8390,6244
20241107,090100,183696180,8410,8420,8490,8400,5049
20241107,090000,141151000,8410,8380,8460,8380,14681