stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,212300,8744404910,4970,4970,4970,4970,44733
20241017,212200,8744404910,4970,4970,4970,4970,0
20241017,212100,8744404910,4970,4970,4970,4970,0
20241017,212000,8744404910,4970,4970,4970,4970,0
20241017,211900,8744404910,4970,4970,4970,4970,0
20241017,211800,8744404910,4970,4970,4970,4970,0
20241017,211700,8744404910,4970,4970,4970,4970,0
20241017,211600,8744404910,4970,4970,4970,4970,0
20241017,211500,8744404910,4970,4970,4970,4970,0
20241017,211400,8744404910,4970,4970,4970,4970,0
20241017,211300,8744404910,4970,4970,4970,4970,0
20241017,211200,8744404910,4970,4970,4970,4970,0
20241017,211100,8744404910,4970,4970,4970,4970,0
20241017,211000,8744404910,4970,4970,4970,4970,0
20241017,210900,8744404910,4970,4970,4970,4970,0
20241017,210800,8744404910,4970,4970,4970,4970,0
20241017,210700,8744404910,4970,4970,4970,4970,0
20241017,210600,8744404910,4970,4970,4970,4970,0
20241017,210500,8744404910,4970,4970,4970,4970,0
20241017,210400,8744404910,4970,4970,4970,4970,0
20241017,210300,8744404910,4970,4970,4970,4970,0
20241017,210200,8744404910,4970,4970,4970,4970,0
20241017,210100,8744404910,4970,4970,4970,4970,0
20241017,210000,8744404910,4970,4970,4970,4970,0
20241017,205900,8744404910,4970,4970,4970,4970,0
20241017,205800,8744404910,4970,4970,4970,4970,0
20241017,205700,8744404910,4970,4970,4970,4970,0
20241017,205600,8744404910,4970,4970,4970,4970,0
20241017,205500,8744404910,4970,4970,4970,4970,0
20241017,205400,8744404910,4970,4970,4970,4970,0
20241017,205300,8744404910,4970,4970,4970,4970,44733
20241017,205200,8744404910,4970,4970,4970,4970,0
20241017,205100,8744404910,4970,4970,4970,4970,0
20241017,205000,8744404910,4970,4970,4970,4970,0
20241017,204900,8744404910,4970,4970,4970,4970,0
20241017,204800,8744404910,4970,4970,4970,4970,0
20241017,204700,8744404910,4970,4970,4970,4970,0
20241017,204600,8744404910,4970,4970,4970,4970,0
20241017,204500,8744404910,4970,4970,4970,4970,0
20241017,204400,8744404910,4970,4970,4970,4970,0
20241017,204300,8744404910,4970,4970,4970,4970,0
20241017,204200,8744404910,4970,4970,4970,4970,0
20241017,204100,8744404910,4970,4970,4970,4970,0
20241017,204000,8744404910,4970,4970,4970,4970,0
20241017,203900,8744404910,4970,4970,4970,4970,0
20241017,203800,8744404910,4970,4970,4970,4970,0
20241017,203700,8744404910,4970,4970,4970,4970,0
20241017,203600,8744404910,4970,4970,4970,4970,0
20241017,203500,8744404910,4970,4970,4970,4970,0
20241017,203400,8744404910,4970,4970,4970,4970,0
20241017,203300,8744404910,4970,4970,4970,4970,0
20241017,203200,8744404910,4970,4970,4970,4970,0
20241017,203100,8744404910,4970,4970,4970,4970,0
20241017,203000,8744404910,4970,4970,4970,4970,0
20241017,202900,8744404910,4970,4970,4970,4970,0
20241017,202800,8744404910,4970,4970,4970,4970,0
20241017,202700,8744404910,4970,4970,4970,4970,0
20241017,202600,8744404910,4970,4970,4970,4970,0
20241017,202500,8744404910,4970,4970,4970,4970,0
20241017,202400,8744404910,4970,4970,4970,4970,0
20241017,202300,8744404910,4970,4970,4970,4970,44733
20241017,202200,8744404910,4970,4970,4970,4970,0
20241017,202100,8744404910,4970,4970,4970,4970,0
20241017,202000,8744404910,4970,4970,4970,4970,0
20241017,201900,8744404910,4970,4970,4970,4970,0
20241017,201800,8744404910,4970,4970,4970,4970,0
20241017,201700,8744404910,4970,4970,4970,4970,0
20241017,201600,8744404910,4970,4970,4970,4970,0
20241017,201500,8744404910,4970,4970,4970,4970,0
20241017,201400,8744404910,4970,4970,4970,4970,0
20241017,201300,8744404910,4970,4970,4970,4970,0
20241017,201200,8744404910,4970,4970,4970,4970,0
20241017,201100,8744404910,4970,4970,4970,4970,0
20241017,201000,8744404910,4970,4970,4970,4970,0
20241017,200900,8744404910,4970,4970,4970,4970,0
20241017,200800,8744404910,4970,4970,4970,4970,0
20241017,200700,8744404910,4970,4970,4970,4970,0
20241017,200600,8744404910,4970,4970,4970,4970,0
20241017,200500,8744404910,4970,4970,4970,4970,0
20241017,200400,8744404910,4970,4970,4970,4970,0
20241017,200300,8744404910,4970,4970,4970,4970,0
20241017,200200,8744404910,4970,4970,4970,4970,0
20241017,200100,8744404910,4970,4970,4970,4970,0
20241017,200000,8744404910,4970,4970,4970,4970,0
20241017,195900,8744404910,4970,4970,4970,4970,0
20241017,195800,8744404910,4970,4970,4970,4970,0
20241017,195700,8744404910,4970,4970,4970,4970,0
20241017,195600,8744404910,4970,4970,4970,4970,0
20241017,195500,8744404910,4970,4970,4970,4970,0
20241017,195400,8744404910,4970,4970,4970,4970,0
20241017,195300,8744404910,4970,4970,4970,4970,44733
20241017,195200,8744404910,4970,4970,4970,4970,0
20241017,195100,8744404910,4970,4970,4970,4970,0
20241017,195000,8744404910,4970,4970,4970,4970,0
20241017,194900,8744404910,4970,4970,4970,4970,0
20241017,194800,8744404910,4970,4970,4970,4970,0
20241017,194700,8744404910,4970,4970,4970,4970,0
20241017,194600,8744404910,4970,4970,4970,4970,0
20241017,194500,8744404910,4970,4970,4970,4970,0
20241017,194400,8744404910,4970,4970,4970,4970,0
20241017,194300,8744404910,4970,4970,4970,4970,0
20241017,194200,8744404910,4970,4970,4970,4970,0
20241017,194100,8744404910,4970,4970,4970,4970,0
20241017,194000,8744404910,4970,4970,4970,4970,0
20241017,193900,8744404910,4970,4970,4970,4970,0
20241017,193800,8744404910,4970,4970,4970,4970,0
20241017,193700,8744404910,4970,4970,4970,4970,0
20241017,193600,8744404910,4970,4970,4970,4970,0
20241017,193500,8744404910,4970,4970,4970,4970,0
20241017,193400,8744404910,4970,4970,4970,4970,0
20241017,193300,8744404910,4970,4970,4970,4970,0
20241017,193200,8744404910,4970,4970,4970,4970,0
20241017,193100,8744404910,4970,4970,4970,4970,0
20241017,193000,8744404910,4970,4970,4970,4970,0
20241017,192900,8744404910,4970,4970,4970,4970,0
20241017,192800,8744404910,4970,4970,4970,4970,0
20241017,192700,8744404910,4970,4970,4970,4970,0
20241017,192600,8744404910,4970,4970,4970,4970,0
20241017,192500,8744404910,4970,4970,4970,4970,0
20241017,192400,8744404910,4970,4970,4970,4970,0
20241017,192300,8744404910,4970,4970,4970,4970,44733
20241017,192200,8744404910,4970,4970,4970,4970,0
20241017,192100,8744404910,4970,4970,4970,4970,0
20241017,192000,8744404910,4970,4970,4970,4970,0
20241017,191900,8744404910,4970,4970,4970,4970,0
20241017,191800,8744404910,4970,4970,4970,4970,0
20241017,191700,8744404910,4970,4970,4970,4970,0
20241017,191600,8744404910,4970,4970,4970,4970,0
20241017,191500,8744404910,4970,4970,4970,4970,0
20241017,191400,8744404910,4970,4970,4970,4970,0
20241017,191300,8744404910,4970,4970,4970,4970,0
20241017,191200,8744404910,4970,4970,4970,4970,0
20241017,191100,8744404910,4970,4970,4970,4970,0
20241017,191000,8744404910,4970,4970,4970,4970,0
20241017,190900,8744404910,4970,4970,4970,4970,0
20241017,190800,8744404910,4970,4970,4970,4970,0
20241017,190700,8744404910,4970,4970,4970,4970,0
20241017,190600,8744404910,4970,4970,4970,4970,0
20241017,190500,8744404910,4970,4970,4970,4970,0
20241017,190400,8744404910,4970,4970,4970,4970,0
20241017,190300,8744404910,4970,4970,4970,4970,0
20241017,190200,8744404910,4970,4970,4970,4970,0
20241017,190100,8744404910,4970,4970,4970,4970,0
20241017,190000,8744404910,4970,4970,4970,4970,0
20241017,185900,8744404910,4970,4970,4970,4970,0
20241017,185800,8744404910,4970,4970,4970,4970,0
20241017,185700,8744404910,4970,4970,4970,4970,0
20241017,185600,8744404910,4970,4970,4970,4970,0
20241017,185500,8744404910,4970,4970,4970,4970,0
20241017,185400,8744404910,4970,4970,4970,4970,0
20241017,185300,8744404910,4970,4970,4970,4970,44733
20241017,185200,8744404910,4970,4970,4970,4970,0
20241017,185100,8744404910,4970,4970,4970,4970,0
20241017,185000,8744404910,4970,4970,4970,4970,0
20241017,184900,8744404910,4970,4970,4970,4970,0
20241017,184800,8744404910,4970,4970,4970,4970,0
20241017,184700,8744404910,4970,4970,4970,4970,0
20241017,184600,8744404910,4970,4970,4970,4970,0
20241017,184500,8744404910,4970,4970,4970,4970,0
20241017,184400,8744404910,4970,4970,4970,4970,0
20241017,184300,8744404910,4970,4970,4970,4970,0
20241017,184200,8744404910,4970,4970,4970,4970,0
20241017,184100,8744404910,4970,4970,4970,4970,0
20241017,184000,8744404910,4970,4970,4970,4970,0
20241017,183900,8744404910,4970,4970,4970,4970,0
20241017,183800,8744404910,4970,4970,4970,4970,0
20241017,183700,8744404910,4970,4970,4970,4970,0
20241017,183600,8744404910,4970,4970,4970,4970,0
20241017,183500,8744404910,4970,4970,4970,4970,0
20241017,183400,8744404910,4970,4970,4970,4970,0
20241017,183300,8744404910,4970,4970,4970,4970,0
20241017,183200,8744404910,4970,4970,4970,4970,0
20241017,183100,8744404910,4970,4970,4970,4970,0
20241017,183000,8744404910,4970,4970,4970,4970,0
20241017,182900,8744404910,4970,4970,4970,4970,0
20241017,182800,8744404910,4970,4970,4970,4970,0
20241017,182700,8744404910,4970,4970,4970,4970,0
20241017,182600,8744404910,4970,4970,4970,4970,0
20241017,182500,8744404910,4970,4970,4970,4970,0
20241017,182400,8744404910,4970,4970,4970,4970,0
20241017,182300,8744404910,4970,4970,4970,4970,44733
20241017,182200,8744404910,4970,4970,4970,4970,0
20241017,182100,8744404910,4970,4970,4970,4970,0
20241017,182000,8744404910,4970,4970,4970,4970,0
20241017,181900,8744404910,4970,4970,4970,4970,0
20241017,181800,8744404910,4970,4970,4970,4970,0
20241017,181700,8744404910,4970,4970,4970,4970,0
20241017,181600,8744404910,4970,4970,4970,4970,0
20241017,181500,8744404910,4970,4970,4970,4970,0
20241017,181400,8744404910,4970,4970,4970,4970,0
20241017,181300,8744404910,4970,4970,4970,4970,0
20241017,181200,8744404910,4970,4970,4970,4970,0
20241017,181100,8744404910,4970,4970,4970,4970,0
20241017,181000,8744404910,4970,4970,4970,4970,0
20241017,180900,8744404910,4970,4970,4970,4970,0
20241017,180800,8744404910,4970,4970,4970,4970,0
20241017,180700,8744404910,4970,4970,4970,4970,0
20241017,180600,8744404910,4970,4970,4970,4970,0
20241017,180500,8744404910,4970,4970,4970,4970,0
20241017,180400,8744404910,4970,4970,4970,4970,0
20241017,180300,8744404910,4970,4970,4970,4970,0
20241017,180200,8744404910,4970,4970,4970,4970,0
20241017,180100,8744404910,4970,4970,4970,4970,0
20241017,180000,8744404910,4970,4970,4970,4970,0
20241017,175900,8744404910,4970,4970,4970,4970,0
20241017,175800,8744404910,4970,4970,4970,4970,0
20241017,175700,8744404910,4970,4970,4970,4970,0
20241017,175600,8744404910,4970,4970,4970,4970,0
20241017,175500,8744404910,4970,4970,4970,4970,0
20241017,175400,8744404910,4970,4970,4970,4970,0
20241017,175300,8744404910,4970,4970,4970,4970,44733
20241017,175200,8744404910,4970,4970,4970,4970,0
20241017,175100,8744404910,4970,4970,4970,4970,0
20241017,175000,8744404910,4970,4970,4970,4970,0
20241017,174900,8744404910,4970,4970,4970,4970,0
20241017,174800,8744404910,4970,4970,4970,4970,0
20241017,174700,8744404910,4970,4970,4970,4970,0
20241017,174600,8744404910,4970,4970,4970,4970,0
20241017,174500,8744404910,4970,4970,4970,4970,0
20241017,174400,8744404910,4970,4970,4970,4970,0
20241017,174300,8744404910,4970,4970,4970,4970,0
20241017,174200,8744404910,4970,4970,4970,4970,0
20241017,174100,8744404910,4970,4970,4970,4970,0
20241017,174000,8744404910,4970,4970,4970,4970,0
20241017,173900,8744404910,4970,4970,4970,4970,0
20241017,173800,8744404910,4970,4970,4970,4970,0
20241017,173700,8744404910,4970,4970,4970,4970,0
20241017,173600,8744404910,4970,4970,4970,4970,0
20241017,173500,8744404910,4970,4970,4970,4970,0
20241017,173400,8744404910,4970,4970,4970,4970,0
20241017,173300,8744404910,4970,4970,4970,4970,0
20241017,173200,8744404910,4970,4970,4970,4970,0
20241017,173100,8744404910,4970,4970,4970,4970,0
20241017,173000,8744404910,4970,4970,4970,4970,0
20241017,172900,8744404910,4970,4970,4970,4970,0
20241017,172800,8744404910,4970,4970,4970,4970,0
20241017,172700,8744404910,4970,4970,4970,4970,0
20241017,172600,8744404910,4970,4970,4970,4970,0
20241017,172500,8744404910,4970,4970,4970,4970,0
20241017,172400,8744404910,4970,4970,4970,4970,0
20241017,172300,8744404910,4970,4970,4970,4970,44733
20241017,172200,8744404910,4970,4970,4970,4970,0
20241017,172100,8744404910,4970,4970,4970,4970,0
20241017,172000,8744404910,4970,4970,4970,4970,0
20241017,171900,8744404910,4970,4970,4970,4970,0
20241017,171800,8744404910,4970,4970,4970,4970,0
20241017,171700,8744404910,4970,4970,4970,4970,0
20241017,171600,8744404910,4970,4970,4970,4970,0
20241017,171500,8744404910,4970,4970,4970,4970,0
20241017,171400,8744404910,4970,4970,4970,4970,0
20241017,171300,8744404910,4970,4970,4970,4970,0
20241017,171200,8744404910,4970,4970,4970,4970,0
20241017,171100,8744404910,4970,4970,4970,4970,0
20241017,171000,8744404910,4970,4970,4970,4970,0
20241017,170900,8744404910,4970,4970,4970,4970,0
20241017,170800,8744404910,4970,4970,4970,4970,0
20241017,170700,8744404910,4970,4970,4970,4970,0
20241017,170600,8744404910,4970,4970,4970,4970,0
20241017,170500,8744404910,4970,4970,4970,4970,0
20241017,170400,8744404910,4970,4970,4970,4970,0
20241017,170300,8744404910,4970,4970,4970,4970,0
20241017,170200,8744404910,4970,4970,4970,4970,0
20241017,170100,8744404910,4970,4970,4970,4970,0
20241017,170000,8744404910,4970,4970,4970,4970,0
20241017,165900,8744404910,4970,4970,4970,4970,0
20241017,165800,8744404910,4970,4970,4970,4970,0
20241017,165700,8744404910,4970,4970,4970,4970,0
20241017,165600,8744404910,4970,4970,4970,4970,0
20241017,165500,8744404910,4970,4970,4970,4970,0
20241017,165400,8744404910,4970,4970,4970,4970,0
20241017,165300,8744404910,4970,4970,4970,4970,44733
20241017,165200,8744404910,4970,4970,4970,4970,0
20241017,165100,8744404910,4970,4970,4970,4970,0
20241017,165000,8744404910,4970,4970,4970,4970,0
20241017,164900,8744404910,4970,4970,4970,4970,0
20241017,164800,8744404910,4970,4970,4970,4970,0
20241017,164700,8744404910,4970,4970,4970,4970,0
20241017,164600,8744404910,4970,4970,4970,4970,0
20241017,164500,8744404910,4970,4970,4970,4970,0
20241017,164400,8744404910,4970,4970,4970,4970,0
20241017,164300,8744404910,4970,4970,4970,4970,0
20241017,164200,8744404910,4970,4970,4970,4970,0
20241017,164100,8744404910,4970,4970,4970,4970,0
20241017,164000,8744404910,4970,4970,4970,4970,0
20241017,163900,8744404910,4970,4970,4970,4970,0
20241017,163800,8744404910,4970,4970,4970,4970,0
20241017,163700,8744404910,4970,4970,4970,4970,0
20241017,163600,8744404910,4970,4970,4970,4970,0
20241017,163500,8744404910,4970,4970,4970,4970,0
20241017,163400,8744404910,4970,4970,4970,4970,0
20241017,163300,8744404910,4970,4970,4970,4970,0
20241017,163200,8744404910,4970,4970,4970,4970,0
20241017,163100,8744404910,4970,4970,4970,4970,0
20241017,163000,8744404910,4970,4970,4970,4970,0
20241017,162900,8744404910,4970,4970,4970,4970,0
20241017,162800,8744404910,4970,4970,4970,4970,0
20241017,162700,8744404910,4970,4970,4970,4970,0
20241017,162600,8744404910,4970,4970,4970,4970,0
20241017,162500,8744404910,4970,4970,4970,4970,0
20241017,162400,8744404910,4970,4970,4970,4970,0
20241017,162300,8744404910,4970,4970,4970,4970,44733
20241017,162200,8744404910,4970,4970,4970,4970,0
20241017,162100,8744404910,4970,4970,4970,4970,0
20241017,162000,8744404910,4970,4970,4970,4970,0
20241017,161900,8744404910,4970,4970,4970,4970,0
20241017,161800,8744404910,4970,4970,4970,4970,0
20241017,161700,8744404910,4970,4970,4970,4970,0
20241017,161600,8744404910,4970,4970,4970,4970,0
20241017,161500,8744404910,4970,4970,4970,4970,0
20241017,161400,8744404910,4970,4970,4970,4970,0
20241017,161300,8744404910,4970,4970,4970,4970,0
20241017,161200,8744404910,4970,4970,4970,4970,0
20241017,161100,8744404910,4970,4970,4970,4970,0
20241017,161000,8744404910,4970,4970,4970,4970,0
20241017,160900,8744404910,4970,4970,4970,4970,0
20241017,160800,8744404910,4970,4970,4970,4970,0
20241017,160700,8744404910,4970,4970,4970,4970,0
20241017,160600,8744404910,4970,4970,4970,4970,0
20241017,160500,8744404910,4970,4970,4970,4970,0
20241017,160400,8744404910,4970,4970,4970,4970,0
20241017,160300,8744404910,4970,4970,4970,4970,0
20241017,160200,8744404910,4970,4970,4970,4970,0
20241017,160100,8744404910,4970,4970,4970,4970,0
20241017,160000,8744404910,4970,4970,4970,4970,0
20241017,155900,8744404910,4970,4970,4970,4970,0
20241017,155800,8744404910,4970,4970,4970,4970,0
20241017,155700,8744404910,4970,4970,4970,4970,0
20241017,155600,8744404910,4970,4970,4970,4970,0
20241017,155500,8744404910,4970,4970,4970,4970,0
20241017,155400,8744404910,4970,4970,4970,4970,0
20241017,155300,8744404910,4970,4970,4970,4970,44733
20241017,155200,8744404910,4970,4970,4970,4970,0
20241017,155100,8744404910,4970,4970,4970,4970,0
20241017,155000,8744404910,4970,4970,4970,4970,0
20241017,154900,8744404910,4970,4970,4970,4970,0
20241017,154800,8744404910,4970,4970,4970,4970,0
20241017,154700,8744404910,4970,4970,4970,4970,0
20241017,154600,8744404910,4970,4970,4970,4970,0
20241017,154500,8744404910,4970,4970,4970,4970,0
20241017,154400,8744404910,4970,4970,4970,4970,0
20241017,154300,8744404910,4970,4970,4970,4970,0
20241017,154200,8744404910,4970,4970,4970,4970,0
20241017,154100,8744404910,4970,4970,4970,4970,0
20241017,154000,8744404910,4970,4970,4970,4970,0
20241017,153900,8744404910,4970,4970,4970,4970,0
20241017,153800,8744404910,4970,4970,4970,4970,0
20241017,153700,8744404910,4970,4970,4970,4970,0
20241017,153600,8744404910,4970,4970,4970,4970,0
20241017,153500,8744404910,4970,4970,4970,4970,0
20241017,153400,8744404910,4970,4970,4970,4970,0
20241017,153300,8744404910,4970,4970,4970,4970,0
20241017,153200,8744404910,4970,4970,4970,4970,0
20241017,153100,8744404910,4970,4970,4970,4970,0
20241017,153000,8744404910,4970,4970,4970,4970,44733
20241017,152900,8522081900,4960,4960,4960,4960,0
20241017,152800,8522081900,4960,4960,4960,4960,0
20241017,152700,8522081900,4960,4960,4960,4960,0
20241017,152600,8522081900,4960,4960,4960,4960,0
20241017,152500,8522081900,4960,4960,4960,4960,0
20241017,152400,8522081900,4960,4960,4960,4960,0
20241017,152300,8522081900,4960,4960,4960,4960,0
20241017,152200,8522081900,4960,4960,4960,4960,0
20241017,152100,8522081900,4960,4960,4960,4960,0
20241017,152000,8522081900,4960,4960,4960,4960,0
20241017,151900,8522081900,4960,4960,4970,4950,11093
20241017,151800,8467097805,4960,4965,4975,4955,11927
20241017,151700,8407849935,4965,4965,4975,4960,16304
20241017,151600,8326882205,4965,4960,4970,4955,10619
20241017,151500,8274179575,4960,4940,4960,4935,8914
20241017,151400,8230062490,4935,4930,4940,4930,2280
20241017,151300,8218812855,4935,4935,4935,4930,603
20241017,151200,8215837075,4935,4935,4935,4930,144
20241017,151100,8215126685,4935,4930,4935,4920,3925
20241017,151000,8195777960,4930,4920,4930,4915,306
20241017,150900,8194272460,4920,4925,4925,4920,1006
20241017,150800,8189321490,4930,4910,4930,4905,2282
20241017,150700,8178120010,4930,4910,4930,4905,2012
20241017,150600,8168224680,4910,4915,4915,4900,2902
20241017,150500,8153998860,4915,4910,4920,4900,4119
20241017,150400,8133786200,4910,4905,4920,4905,1711
20241017,150300,8125385865,4910,4920,4920,4910,2298
20241017,150200,8114100865,4920,4920,4930,4920,134
20241017,150100,8113441565,4930,4930,4930,4915,2834
20241017,150000,8099495405,4930,4940,4940,4925,930
20241017,145900,8094911055,4930,4935,4945,4925,930
20241017,145800,8090325360,4945,4930,4945,4930,1308
20241017,145700,8083865955,4930,4940,4940,4920,566
20241017,145600,8081074550,4940,4945,4945,4920,1089
20241017,145500,8075706890,4920,4950,4950,4920,3721
20241017,145400,8057367540,4950,4950,4950,4940,417
20241017,145300,8055303790,4945,4920,4955,4920,2967
20241017,145200,8040666265,4920,4910,4920,4885,16793
20241017,145100,7958281870,4910,4885,4910,4885,8364
20241017,145000,7917364735,4885,4900,4900,4885,2211
20241017,144900,7906560725,4890,4905,4905,4885,5530
20241017,144800,7879489875,4910,4905,4910,4900,113
20241017,144700,7878935475,4905,4920,4920,4905,4025
20241017,144600,7859183130,4915,4915,4920,4905,806
20241017,144500,7855223280,4905,4915,4920,4905,364
20241017,144400,7853434995,4905,4905,4915,4905,1089
20241017,144300,7848093155,4905,4920,4920,4905,2705
20241017,144200,7834814400,4920,4925,4930,4920,1651
20241017,144100,7826685560,4930,4935,4935,4925,260
20241017,144000,7825403850,4935,4930,4935,4930,824
20241017,143900,7821341375,4930,4930,4935,4930,731
20241017,143800,7817736565,4930,4925,4930,4925,367
20241017,143700,7815927635,4930,4925,4930,4920,388
20241017,143600,7814016855,4920,4915,4920,4915,326
20241017,143500,7812414245,4925,4925,4925,4910,1551
20241017,143400,7804791565,4910,4905,4935,4905,2223
20241017,143300,7793854250,4905,4920,4920,4905,188
20241017,143200,7792930355,4920,4920,4920,4905,107
20241017,143100,7792403960,4920,4900,4920,4900,2779
20241017,143000,7778766285,4900,4905,4905,4900,936
20241017,142900,7774175335,4910,4910,4910,4900,736
20241017,142800,7770567590,4900,4920,4920,4900,39
20241017,142700,7770376370,4900,4915,4920,4900,3960
20241017,142600,7750923840,4920,4920,4920,4915,438
20241017,142500,7748771055,4920,4920,4920,4920,99
20241017,142400,7748283975,4920,4915,4920,4915,185
20241017,142300,7747374695,4920,4915,4920,4915,44
20241017,142200,7747158315,4920,4920,4920,4920,596
20241017,142100,7744225995,4920,4920,4920,4920,261
20241017,142000,7742941875,4920,4920,4920,4915,112
20241017,141900,7742391185,4920,4910,4925,4910,678
20241017,141800,7739058800,4915,4925,4925,4915,2278
20241017,141700,7727850150,4925,4930,4930,4925,17
20241017,141600,7727766350,4930,4920,4930,4920,308
20241017,141500,7726249430,4925,4925,4930,4915,464
20241017,141400,7723966830,4955,4920,4960,4900,14700
20241017,141300,7651382585,4920,4920,4920,4900,1658
20241017,141200,7643251055,4910,4925,4925,4905,734
20241017,141100,7639646325,4925,4910,4925,4910,444
20241017,141000,7637461390,4915,4910,4915,4905,1742
20241017,140900,7628903365,4910,4910,4915,4910,2764
20241017,140800,7615330005,4910,4900,4910,4900,530
20241017,140700,7612731460,4900,4900,4905,4895,418
20241017,140600,7610683255,4905,4905,4905,4895,1596
20241017,140500,7602863305,4905,4900,4905,4895,1490
20241017,140400,7595563745,4900,4895,4900,4890,2151
20241017,140300,7585037625,4895,4895,4895,4890,81
20241017,140200,7584641170,4895,4885,4895,4885,1448
20241017,140100,7577560330,4890,4890,4890,4885,738
20241017,140000,7573952350,4890,4890,4895,4885,1984
20241017,135900,7564251205,4890,4885,4890,4885,971
20241017,135800,7559506010,4885,4885,4890,4880,889
20241017,135700,7555164920,4885,4885,4890,4875,4164
20241017,135600,7534857225,4885,4885,4885,4875,949
20241017,135500,7530222410,4875,4870,4885,4870,2242
20241017,135400,7519292645,4870,4875,4875,4870,913
20241017,135300,7514842275,4875,4875,4875,4870,2035
20241017,135200,7504928665,4875,4875,4885,4875,2504
20241017,135100,7492716945,4880,4875,4880,4875,675
20241017,135000,7489425550,4880,4880,4880,4880,109
20241017,134900,7488893630,4875,4875,4880,4875,1550
20241017,134800,7481336155,4875,4865,4875,4865,193
20241017,134700,7480396320,4865,4865,4875,4865,602
20241017,134600,7477464940,4865,4860,4875,4860,229
20241017,134500,7476348935,4860,4865,4875,4855,479
20241017,134400,7474016580,4865,4855,4875,4855,1526
20241017,134300,7466597985,4850,4850,4850,4850,501
20241017,134200,7464168135,4850,4850,4860,4850,920
20241017,134100,7459705485,4850,4850,4855,4850,861
20241017,134000,7455525345,4850,4855,4855,4845,1656
20241017,133900,7447495100,4850,4850,4850,4850,3297
20241017,133800,7431504650,4855,4855,4860,4850,5339
20241017,133700,7405573290,4855,4850,4865,4850,4464
20241017,133600,7383897975,4850,4850,4860,4845,6202
20241017,133500,7353810480,4855,4860,4860,4850,3308
20241017,133400,7337746665,4850,4855,4865,4850,2027
20241017,133300,7327915645,4850,4870,4870,4850,4012
20241017,133200,7308431865,4865,4880,4880,4865,32
20241017,133100,7308275720,4860,4870,4880,4860,9956
20241017,133000,7259863325,4865,4880,4880,4865,1887
20241017,132900,7250665845,4880,4885,4885,4880,490
20241017,132800,7248273620,4890,4875,4890,4875,359
20241017,132700,7246518125,4875,4895,4895,4875,83
20241017,132600,7246113260,4890,4880,4895,4875,434
20241017,132500,7243993955,4895,4880,4895,4880,223
20241017,132400,7242904140,4895,4895,4895,4895,125
20241017,132300,7242292265,4895,4860,4895,4860,4144
20241017,132200,7222122985,4860,4870,4870,4860,2366
20241017,132100,7210612725,4860,4870,4870,4860,350
20241017,132000,7208908435,4875,4875,4875,4855,10477
20241017,131900,7157936815,4875,4875,4875,4870,871
20241017,131800,7153692130,4875,4875,4875,4870,1529
20241017,131700,7146240275,4865,4865,4875,4860,5278
20241017,131600,7120551885,4870,4870,4880,4865,5953
20241017,131500,7091568835,4870,4890,4895,4865,15275
20241017,131400,7017060710,4895,4890,4895,4890,442
20241017,131300,7014898965,4895,4895,4900,4890,141
20241017,131200,7014208625,4900,4900,4900,4895,942
20241017,131100,7009597210,4900,4900,4900,4895,1480
20241017,131000,7002352285,4900,4910,4910,4895,1769
20241017,130900,6993688465,4910,4910,4910,4905,105
20241017,130800,6993173275,4910,4910,4910,4910,48
20241017,130700,6992937595,4905,4910,4910,4900,764
20241017,130600,6989189510,4910,4910,4910,4900,166
20241017,130500,6988374550,4900,4905,4910,4900,173
20241017,130400,6987525940,4900,4910,4910,4900,379
20241017,130300,6985668740,4915,4910,4915,4900,1339
20241017,130200,6979106100,4910,4910,4910,4905,1274
20241017,130100,6972856925,4915,4910,4915,4910,1803
20241017,130000,6964000455,4910,4910,4910,4885,5909
20241017,125900,6935063825,4910,4910,4915,4910,1409
20241017,125800,6928145475,4910,4915,4920,4910,676
20241017,125700,6924823455,4920,4920,4920,4920,12
20241017,125600,6924764415,4920,4920,4920,4915,315
20241017,125500,6923214665,4915,4920,4925,4915,1871
20241017,125400,6914015090,4920,4915,4925,4915,566
20241017,125300,6911227920,4915,4930,4930,4915,1350
20241017,125200,6904588540,4930,4930,4935,4915,518
20241017,125100,6902035540,4930,4925,4930,4915,890
20241017,125000,6897654420,4915,4925,4930,4915,1262
20241017,124900,6891443270,4930,4915,4930,4900,2906
20241017,124800,6877152570,4915,4910,4915,4885,5736
20241017,124700,6849050085,4905,4910,4910,4900,546
20241017,124600,6846371340,4915,4900,4915,4900,2724
20241017,124500,6832997820,4905,4890,4905,4875,6747
20241017,124400,6799976865,4890,4880,4895,4865,9212
20241017,124300,6755012080,4880,4875,4880,4855,17173
20241017,124200,6671390490,4875,4885,4890,4875,19281
20241017,124100,6577263105,4890,4915,4915,4890,19232
20241017,124000,6483095700,4910,4915,4920,4910,3470
20241017,123900,6466043705,4915,4915,4920,4915,4542
20241017,123800,6443719270,4915,4920,4920,4915,722
20241017,123700,6440170280,4920,4925,4925,4915,709
20241017,123600,6436684635,4915,4920,4925,4910,3282
20241017,123500,6420550675,4920,4915,4925,4910,5171
20241017,123400,6395126025,4915,4910,4920,4910,1526
20241017,123300,6387623275,4915,4910,4915,4895,4560
20241017,123200,6365229100,4900,4900,4915,4895,18445
20241017,123100,6274855310,4905,4920,4920,4905,10494
20241017,123000,6223326745,4920,4915,4925,4910,6581
20241017,122900,6190994355,4915,4925,4930,4910,26562
20241017,122800,6060424725,4925,4940,4940,4925,8477
20241017,122700,6018637500,4935,4940,4940,4935,2874
20241017,122600,6004443460,4940,4950,4950,4940,2458
20241017,122500,5992288980,4945,4950,4955,4945,2129
20241017,122400,5981752245,4950,4960,4970,4950,3960
20241017,122300,5962111545,4955,4955,4960,4955,292
20241017,122200,5960663560,4955,4950,4960,4950,475
20241017,122100,5958309670,4950,4945,4960,4945,6117
20241017,122000,5928000335,4950,4950,4955,4945,1116
20241017,121900,5922477045,4955,4950,4955,4950,2596
20241017,121800,5909617215,4950,4950,4955,4945,2707
20241017,121700,5896208905,4950,4950,4950,4940,1261
20241017,121600,5889974075,4940,4950,4950,4940,241
20241017,121500,5888781205,4950,4945,4950,4935,6208
20241017,121400,5858131610,4950,4955,4955,4950,361
20241017,121300,5856344500,4955,4960,4960,4925,14610
20241017,121200,5784241655,4940,4945,4960,4940,3832
20241017,121100,5765294115,4960,4945,4960,4940,1701
20241017,121000,5756883270,4945,4950,4960,4940,16294
20241017,120900,5676233240,4950,4950,4960,4945,9773
20241017,120800,5627838855,4950,4970,4970,4950,1959
20241017,120700,5618119555,4965,4970,4970,4950,5028
20241017,120600,5593175755,4970,4965,4970,4955,4311
20241017,120500,5571778935,4960,4960,4970,4940,17865
20241017,120400,5483235650,4965,4970,4975,4960,9092
20241017,120300,5438087880,4970,4970,4970,4965,5318
20241017,120200,5411666265,4970,4995,4995,4970,6551
20241017,120100,5379044750,4990,4980,4995,4960,26156
20241017,120000,5248981790,4980,5000,5010,4975,44960
20241017,115900,5024805880,5000,5030,5030,4990,75369
20241017,115800,4647758490,5030,5040,5040,5010,31534
20241017,115700,4489511880,5040,5060,5060,5040,12449
20241017,115600,4426717760,5070,5120,5120,5050,19187
20241017,115500,4329260770,5120,5130,5150,5110,23207
20241017,115400,4210169370,5130,5110,5150,5100,20810
20241017,115300,4103430170,5130,5060,5130,5050,10904
20241017,115200,4048013030,5060,5060,5070,5060,503
20241017,115100,4045467750,5060,5070,5070,5060,191
20241017,115000,4044501080,5070,5070,5070,5070,41
20241017,114900,4044293210,5070,5070,5070,5070,142
20241017,114800,4043573270,5070,5060,5070,5060,9854
20241017,114700,3993689410,5060,5050,5060,5040,659
20241017,114600,3990359240,5050,5050,5060,5040,5786
20241017,114500,3961145670,5060,5060,5060,5050,6071
20241017,114400,3930483550,5060,5060,5070,5050,2622
20241017,114300,3917215990,5070,5080,5080,5070,1119
20241017,114200,3911542420,5070,5070,5070,5070,171
20241017,114100,3910675450,5070,5070,5080,5060,336
20241017,114000,3908974110,5060,5070,5070,5060,3419
20241017,113900,3891672110,5080,5070,5080,5070,810
20241017,113800,3887563770,5070,5060,5080,5060,1173
20241017,113700,3881616760,5070,5080,5090,5070,3517
20241017,113600,3863783850,5080,5080,5080,5080,9
20241017,113500,3863738130,5090,5080,5090,5080,527
20241017,113400,3861060670,5090,5090,5090,5080,105
20241017,113300,3860526230,5090,5100,5100,5090,480
20241017,113200,3858083010,5100,5090,5100,5090,262
20241017,113100,3856749230,5090,5080,5090,5080,235
20241017,113000,3855554270,5080,5080,5080,5070,202
20241017,112900,3854528140,5080,5080,5080,5070,66
20241017,112800,3854192910,5080,5070,5080,5070,1294
20241017,112700,3847632040,5080,5070,5080,5070,376
20241017,112600,3845724060,5070,5070,5080,5070,244
20241017,112500,3844486720,5080,5070,5090,5070,2155
20241017,112400,3833559790,5070,5080,5090,5070,2526
20241017,112300,3820743990,5080,5080,5080,5080,449
20241017,112200,3818463070,5080,5090,5090,5080,793
20241017,112100,3814434570,5090,5090,5090,5090,191
20241017,112000,3813462380,5090,5090,5090,5090,46
20241017,111900,3813228240,5090,5090,5090,5090,16
20241017,111800,3813146800,5090,5080,5090,5080,1491
20241017,111700,3805571930,5080,5080,5090,5080,2000
20241017,111600,3795411740,5090,5090,5090,5080,378
20241017,111500,3793490950,5080,5090,5090,5080,306
20241017,111400,3791933420,5090,5100,5110,5090,146
20241017,111300,3791189110,5110,5100,5110,5100,64
20241017,111200,3790862610,5110,5100,5110,5090,625
20241017,111100,3787680510,5110,5110,5120,5100,340
20241017,111000,3785940470,5110,5090,5120,5080,2036
20241017,110900,3775522200,5110,5090,5110,5080,2982
20241017,110800,3760372960,5110,5110,5110,5110,18
20241017,110700,3760280980,5090,5090,5120,5090,1400
20241017,110600,3753142070,5100,5100,5100,5090,41
20241017,110500,3752933160,5100,5080,5100,5080,621
20241017,110400,3749773910,5070,5070,5080,5070,2100
20241017,110300,3739126480,5070,5070,5080,5070,1146
20241017,110200,3733315600,5070,5070,5070,5070,1570
20241017,110100,3725355700,5070,5090,5090,5070,2755
20241017,110000,3711385350,5090,5080,5100,5080,814
20241017,105900,3707244850,5080,5080,5100,5080,945
20241017,105800,3702444210,5100,5080,5100,5080,670
20241017,105700,3699040530,5080,5090,5090,5080,701
20241017,105600,3695476350,5090,5100,5100,5070,690
20241017,105500,3691977120,5080,5100,5100,5080,2659
20241017,105400,3678466770,5100,5090,5100,5090,2862
20241017,105300,3663898390,5100,5110,5110,5100,626
20241017,105200,3660705780,5110,5110,5110,5100,493
20241017,105100,3658191370,5110,5100,5110,5100,964
20241017,105000,3653274900,5100,5100,5110,5100,1491
20241017,104900,3645670320,5110,5100,5110,5100,332
20241017,104800,3643977000,5110,5120,5120,5110,85
20241017,104700,3643541810,5120,5120,5120,5100,1117
20241017,104600,3637842510,5110,5100,5130,5100,2255
20241017,104500,3626336220,5130,5120,5130,5100,3377
20241017,104400,3609049250,5120,5110,5120,5100,828
20241017,104300,3604813060,5110,5100,5110,5100,761
20241017,104200,3600925320,5110,5110,5110,5110,500
20241017,104100,3598370320,5110,5100,5110,5090,154
20241017,104000,3597585080,5090,5090,5100,5090,330
20241017,103900,3595904180,5090,5110,5110,5090,1124
20241017,103800,3590172280,5120,5100,5120,5100,14
20241017,103700,3590100800,5120,5090,5120,5080,7692
20241017,103600,3550929610,5100,5090,5100,5090,498
20241017,103500,3548394390,5100,5100,5100,5090,319
20241017,103400,3546770410,5090,5090,5100,5090,1857
20241017,103300,3537312520,5090,5080,5090,5080,612
20241017,103200,3534201380,5080,5110,5110,5070,5136
20241017,103100,3508083200,5120,5110,5120,5100,5078
20241017,103000,3482148940,5120,5100,5120,5100,374
20241017,102900,3480235660,5110,5110,5110,5100,3161
20241017,102800,3464098510,5110,5120,5120,5110,2231
20241017,102700,3452697790,5110,5110,5110,5110,1037
20241017,102600,3447398720,5110,5120,5120,5110,240
20241017,102500,3446171050,5120,5120,5130,5110,5609
20241017,102400,3417470790,5130,5120,5130,5110,580
20241017,102300,3414502080,5120,5130,5130,5110,672
20241017,102200,3411061430,5130,5120,5130,5110,2381
20241017,102100,3398878820,5120,5130,5130,5120,2112
20241017,102000,3388065180,5130,5120,5130,5120,2395
20241017,101900,3375786110,5130,5140,5140,5120,2575
20241017,101800,3362567080,5140,5130,5150,5120,3714
20241017,101700,3343478000,5150,5120,5150,5110,7351
20241017,101600,3305773100,5130,5120,5130,5120,1436
20241017,101500,3298419680,5120,5140,5160,5120,13386
20241017,101400,3229561650,5140,5130,5140,5120,3602
20241017,101300,3211073540,5130,5140,5150,5120,9648
20241017,101200,3161472560,5140,5090,5140,5090,4134
20241017,101100,3140321470,5110,5100,5110,5080,3221
20241017,101000,3123880140,5080,5090,5110,5080,6125
20241017,100900,3092641550,5080,5080,5080,5070,252
20241017,100800,3091361920,5070,5080,5080,5070,1008
20241017,100700,3086244360,5080,5100,5100,5080,315
20241017,100600,3084644140,5080,5080,5100,5080,386
20241017,100500,3082682350,5090,5080,5090,5080,47
20241017,100400,3082443270,5080,5080,5090,5080,1633
20241017,100300,3074147190,5080,5080,5080,5080,885
20241017,100200,3069651390,5080,5090,5090,5080,848
20241017,100100,3065338840,5080,5110,5110,5080,2892
20241017,100000,3050599080,5110,5090,5120,5090,1425
20241017,095900,3043328400,5100,5090,5100,5070,416
20241017,095800,3041212000,5080,5080,5090,5070,87
20241017,095700,3040770240,5070,5070,5090,5070,2428
20241017,095600,3028452650,5070,5070,5080,5070,909
20241017,095500,3023843980,5070,5070,5070,5060,2982
20241017,095400,3008738820,5070,5080,5090,5070,4239
20241017,095300,2987235030,5080,5090,5110,5070,2700
20241017,095200,2973521240,5100,5100,5100,5080,4647
20241017,095100,2949880880,5100,5100,5110,5100,2963
20241017,095000,2934768870,5100,5110,5120,5100,2201
20241017,094900,2923529910,5110,5110,5120,5100,2788
20241017,094800,2909285300,5120,5120,5120,5120,1018
20241017,094700,2904073140,5120,5110,5120,5100,526
20241017,094600,2901386260,5110,5110,5120,5100,2398
20241017,094500,2889135400,5100,5120,5120,5100,1732
20241017,094400,2880282050,5110,5110,5120,5100,917
20241017,094300,2875596310,5110,5110,5120,5110,1286
20241017,094200,2869013960,5100,5110,5110,5100,1313
20241017,094100,2862315100,5110,5110,5110,5100,1269
20241017,094000,2855831460,5120,5130,5130,5100,4839
20241017,093900,2831116470,5130,5090,5140,5090,7503
20241017,093800,2792690990,5100,5110,5130,5100,5605
20241017,093700,2764044850,5120,5100,5120,5100,2537
20241017,093600,2751081330,5100,5100,5110,5100,613
20241017,093500,2747952150,5100,5080,5110,5080,2574
20241017,093400,2734832130,5080,5080,5080,5070,1689
20241017,093300,2726254850,5080,5090,5100,5070,2287
20241017,093200,2714618720,5090,5080,5100,5080,943
20241017,093100,2709820940,5080,5070,5080,5040,9030
20241017,093000,2664191700,5070,5070,5080,5060,4007
20241017,092900,2643877430,5070,5080,5090,5060,3721
20241017,092800,2624998980,5090,5070,5090,5060,3061
20241017,092700,2609481370,5070,5100,5100,5060,4646
20241017,092600,2585909550,5100,5120,5120,5090,4196
20241017,092500,2564489220,5120,5090,5120,5080,1364
20241017,092400,2557528690,5090,5110,5120,5070,1446
20241017,092300,2550160860,5100,5080,5100,5080,8311
20241017,092200,2507883630,5080,5080,5080,5060,2700
20241017,092100,2494196300,5080,5050,5080,5050,4462
20241017,092000,2471586950,5060,5040,5060,5040,3781
20241017,091900,2452504630,5050,5040,5050,5030,1213
20241017,091800,2446390090,5040,5060,5060,5040,4296
20241017,091700,2424702910,5050,5050,5070,5050,4256
20241017,091600,2403190340,5050,5020,5070,5010,18340
20241017,091500,2310983030,5020,5020,5040,5020,15826
20241017,091400,2231418310,5020,5070,5070,5020,30140
20241017,091300,2079339120,5070,5110,5120,5060,26462
20241017,091200,1944854740,5110,5100,5130,5100,9666
20241017,091100,1895462860,5100,5110,5120,5100,10444
20241017,091000,1842116920,5110,5120,5140,5110,6924
20241017,090900,1806652410,5120,5140,5140,5120,12171
20241017,090800,1744204410,5140,5160,5160,5130,16789
20241017,090700,1657809750,5150,5210,5210,5140,42059
20241017,090600,1440426630,5210,5130,5250,5130,119042
20241017,090500,821088460,5130,5110,5150,5110,24930
20241017,090400,693144480,5110,5110,5120,5090,5551
20241017,090300,664804360,5110,5090,5130,5090,17972
20241017,090200,572822580,5090,5110,5120,5090,12646
20241017,090100,508264410,5100,5100,5120,5090,24698
20241017,090000,382304230,5080,5080,5110,5070,67722