stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,212700,70302796245,4780,4780,4780,4780,93747
20241022,212600,70302796245,4780,4780,4780,4780,0
20241022,212500,70302796245,4780,4780,4780,4780,0
20241022,212400,70302796245,4780,4780,4780,4780,0
20241022,212300,70302796245,4780,4780,4780,4780,0
20241022,212200,70302796245,4780,4780,4780,4780,0
20241022,212100,70302796245,4780,4780,4780,4780,0
20241022,212000,70302796245,4780,4780,4780,4780,0
20241022,211900,70302796245,4780,4780,4780,4780,0
20241022,211800,70302796245,4780,4780,4780,4780,0
20241022,211700,70302796245,4780,4780,4780,4780,0
20241022,211600,70302796245,4780,4780,4780,4780,0
20241022,211500,70302796245,4780,4780,4780,4780,0
20241022,211400,70302796245,4780,4780,4780,4780,0
20241022,211300,70302796245,4780,4780,4780,4780,0
20241022,211200,70302796245,4780,4780,4780,4780,0
20241022,211100,70302796245,4780,4780,4780,4780,0
20241022,211000,70302796245,4780,4780,4780,4780,0
20241022,210900,70302796245,4780,4780,4780,4780,0
20241022,210800,70302796245,4780,4780,4780,4780,0
20241022,210700,70302796245,4780,4780,4780,4780,0
20241022,210600,70302796245,4780,4780,4780,4780,0
20241022,210500,70302796245,4780,4780,4780,4780,0
20241022,210400,70302796245,4780,4780,4780,4780,0
20241022,210300,70302796245,4780,4780,4780,4780,0
20241022,210200,70302796245,4780,4780,4780,4780,0
20241022,210100,70302796245,4780,4780,4780,4780,0
20241022,210000,70302796245,4780,4780,4780,4780,0
20241022,205900,70302796245,4780,4780,4780,4780,0
20241022,205800,70302796245,4780,4780,4780,4780,0
20241022,205700,70302796245,4780,4780,4780,4780,93747
20241022,205600,70302796245,4780,4780,4780,4780,0
20241022,205500,70302796245,4780,4780,4780,4780,0
20241022,205400,70302796245,4780,4780,4780,4780,0
20241022,205300,70302796245,4780,4780,4780,4780,0
20241022,205200,70302796245,4780,4780,4780,4780,0
20241022,205100,70302796245,4780,4780,4780,4780,0
20241022,205000,70302796245,4780,4780,4780,4780,0
20241022,204900,70302796245,4780,4780,4780,4780,0
20241022,204800,70302796245,4780,4780,4780,4780,0
20241022,204700,70302796245,4780,4780,4780,4780,0
20241022,204600,70302796245,4780,4780,4780,4780,0
20241022,204500,70302796245,4780,4780,4780,4780,0
20241022,204400,70302796245,4780,4780,4780,4780,0
20241022,204300,70302796245,4780,4780,4780,4780,0
20241022,204200,70302796245,4780,4780,4780,4780,0
20241022,204100,70302796245,4780,4780,4780,4780,0
20241022,204000,70302796245,4780,4780,4780,4780,0
20241022,203900,70302796245,4780,4780,4780,4780,0
20241022,203800,70302796245,4780,4780,4780,4780,0
20241022,203700,70302796245,4780,4780,4780,4780,0
20241022,203600,70302796245,4780,4780,4780,4780,0
20241022,203500,70302796245,4780,4780,4780,4780,0
20241022,203400,70302796245,4780,4780,4780,4780,0
20241022,203300,70302796245,4780,4780,4780,4780,0
20241022,203200,70302796245,4780,4780,4780,4780,0
20241022,203100,70302796245,4780,4780,4780,4780,0
20241022,203000,70302796245,4780,4780,4780,4780,0
20241022,202900,70302796245,4780,4780,4780,4780,0
20241022,202800,70302796245,4780,4780,4780,4780,0
20241022,202700,70302796245,4780,4780,4780,4780,93747
20241022,202600,70302796245,4780,4780,4780,4780,0
20241022,202500,70302796245,4780,4780,4780,4780,0
20241022,202400,70302796245,4780,4780,4780,4780,0
20241022,202300,70302796245,4780,4780,4780,4780,0
20241022,202200,70302796245,4780,4780,4780,4780,0
20241022,202100,70302796245,4780,4780,4780,4780,0
20241022,202000,70302796245,4780,4780,4780,4780,0
20241022,201900,70302796245,4780,4780,4780,4780,0
20241022,201800,70302796245,4780,4780,4780,4780,0
20241022,201700,70302796245,4780,4780,4780,4780,0
20241022,201600,70302796245,4780,4780,4780,4780,0
20241022,201500,70302796245,4780,4780,4780,4780,0
20241022,201400,70302796245,4780,4780,4780,4780,0
20241022,201300,70302796245,4780,4780,4780,4780,0
20241022,201200,70302796245,4780,4780,4780,4780,0
20241022,201100,70302796245,4780,4780,4780,4780,0
20241022,201000,70302796245,4780,4780,4780,4780,0
20241022,200900,70302796245,4780,4780,4780,4780,0
20241022,200800,70302796245,4780,4780,4780,4780,0
20241022,200700,70302796245,4780,4780,4780,4780,0
20241022,200600,70302796245,4780,4780,4780,4780,0
20241022,200500,70302796245,4780,4780,4780,4780,0
20241022,200400,70302796245,4780,4780,4780,4780,0
20241022,200300,70302796245,4780,4780,4780,4780,0
20241022,200200,70302796245,4780,4780,4780,4780,0
20241022,200100,70302796245,4780,4780,4780,4780,0
20241022,200000,70302796245,4780,4780,4780,4780,0
20241022,195900,70302796245,4780,4780,4780,4780,0
20241022,195800,70302796245,4780,4780,4780,4780,0
20241022,195700,70302796245,4780,4780,4780,4780,93747
20241022,195600,70302796245,4780,4780,4780,4780,0
20241022,195500,70302796245,4780,4780,4780,4780,0
20241022,195400,70302796245,4780,4780,4780,4780,0
20241022,195300,70302796245,4780,4780,4780,4780,0
20241022,195200,70302796245,4780,4780,4780,4780,0
20241022,195100,70302796245,4780,4780,4780,4780,0
20241022,195000,70302796245,4780,4780,4780,4780,0
20241022,194900,70302796245,4780,4780,4780,4780,0
20241022,194800,70302796245,4780,4780,4780,4780,0
20241022,194700,70302796245,4780,4780,4780,4780,0
20241022,194600,70302796245,4780,4780,4780,4780,0
20241022,194500,70302796245,4780,4780,4780,4780,0
20241022,194400,70302796245,4780,4780,4780,4780,0
20241022,194300,70302796245,4780,4780,4780,4780,0
20241022,194200,70302796245,4780,4780,4780,4780,0
20241022,194100,70302796245,4780,4780,4780,4780,0
20241022,194000,70302796245,4780,4780,4780,4780,0
20241022,193900,70302796245,4780,4780,4780,4780,0
20241022,193800,70302796245,4780,4780,4780,4780,0
20241022,193700,70302796245,4780,4780,4780,4780,0
20241022,193600,70302796245,4780,4780,4780,4780,0
20241022,193500,70302796245,4780,4780,4780,4780,0
20241022,193400,70302796245,4780,4780,4780,4780,0
20241022,193300,70302796245,4780,4780,4780,4780,0
20241022,193200,70302796245,4780,4780,4780,4780,0
20241022,193100,70302796245,4780,4780,4780,4780,0
20241022,193000,70302796245,4780,4780,4780,4780,0
20241022,192900,70302796245,4780,4780,4780,4780,0
20241022,192800,70302796245,4780,4780,4780,4780,0
20241022,192700,70302796245,4780,4780,4780,4780,93747
20241022,192600,70302796245,4780,4780,4780,4780,0
20241022,192500,70302796245,4780,4780,4780,4780,0
20241022,192400,70302796245,4780,4780,4780,4780,0
20241022,192300,70302796245,4780,4780,4780,4780,0
20241022,192200,70302796245,4780,4780,4780,4780,0
20241022,192100,70302796245,4780,4780,4780,4780,0
20241022,192000,70302796245,4780,4780,4780,4780,0
20241022,191900,70302796245,4780,4780,4780,4780,0
20241022,191800,70302796245,4780,4780,4780,4780,0
20241022,191700,70302796245,4780,4780,4780,4780,0
20241022,191600,70302796245,4780,4780,4780,4780,0
20241022,191500,70302796245,4780,4780,4780,4780,0
20241022,191400,70302796245,4780,4780,4780,4780,0
20241022,191300,70302796245,4780,4780,4780,4780,0
20241022,191200,70302796245,4780,4780,4780,4780,0
20241022,191100,70302796245,4780,4780,4780,4780,0
20241022,191000,70302796245,4780,4780,4780,4780,0
20241022,190900,70302796245,4780,4780,4780,4780,0
20241022,190800,70302796245,4780,4780,4780,4780,0
20241022,190700,70302796245,4780,4780,4780,4780,0
20241022,190600,70302796245,4780,4780,4780,4780,0
20241022,190500,70302796245,4780,4780,4780,4780,0
20241022,190400,70302796245,4780,4780,4780,4780,0
20241022,190300,70302796245,4780,4780,4780,4780,0
20241022,190200,70302796245,4780,4780,4780,4780,0
20241022,190100,70302796245,4780,4780,4780,4780,0
20241022,190000,70302796245,4780,4780,4780,4780,0
20241022,185900,70302796245,4780,4780,4780,4780,0
20241022,185800,70302796245,4780,4780,4780,4780,0
20241022,185700,70302796245,4780,4780,4780,4780,93747
20241022,185600,70302796245,4780,4780,4780,4780,0
20241022,185500,70302796245,4780,4780,4780,4780,0
20241022,185400,70302796245,4780,4780,4780,4780,0
20241022,185300,70302796245,4780,4780,4780,4780,0
20241022,185200,70302796245,4780,4780,4780,4780,0
20241022,185100,70302796245,4780,4780,4780,4780,0
20241022,185000,70302796245,4780,4780,4780,4780,0
20241022,184900,70302796245,4780,4780,4780,4780,0
20241022,184800,70302796245,4780,4780,4780,4780,0
20241022,184700,70302796245,4780,4780,4780,4780,0
20241022,184600,70302796245,4780,4780,4780,4780,0
20241022,184500,70302796245,4780,4780,4780,4780,0
20241022,184400,70302796245,4780,4780,4780,4780,0
20241022,184300,70302796245,4780,4780,4780,4780,0
20241022,184200,70302796245,4780,4780,4780,4780,0
20241022,184100,70302796245,4780,4780,4780,4780,0
20241022,184000,70302796245,4780,4780,4780,4780,0
20241022,183900,70302796245,4780,4780,4780,4780,0
20241022,183800,70302796245,4780,4780,4780,4780,0
20241022,183700,70302796245,4780,4780,4780,4780,0
20241022,183600,70302796245,4780,4780,4780,4780,0
20241022,183500,70302796245,4780,4780,4780,4780,0
20241022,183400,70302796245,4780,4780,4780,4780,0
20241022,183300,70302796245,4780,4780,4780,4780,0
20241022,183200,70302796245,4780,4780,4780,4780,0
20241022,183100,70302796245,4780,4780,4780,4780,0
20241022,183000,70302796245,4780,4780,4780,4780,0
20241022,182900,70302796245,4780,4780,4780,4780,0
20241022,182800,70302796245,4780,4780,4780,4780,0
20241022,182700,70302796245,4780,4780,4780,4780,93747
20241022,182600,70302796245,4780,4780,4780,4780,0
20241022,182500,70302796245,4780,4780,4780,4780,0
20241022,182400,70302796245,4780,4780,4780,4780,0
20241022,182300,70302796245,4780,4780,4780,4780,0
20241022,182200,70302796245,4780,4780,4780,4780,0
20241022,182100,70302796245,4780,4780,4780,4780,0
20241022,182000,70302796245,4780,4780,4780,4780,0
20241022,181900,70302796245,4780,4780,4780,4780,0
20241022,181800,70302796245,4780,4780,4780,4780,0
20241022,181700,70302796245,4780,4780,4780,4780,0
20241022,181600,70302796245,4780,4780,4780,4780,0
20241022,181500,70302796245,4780,4780,4780,4780,0
20241022,181400,70302796245,4780,4780,4780,4780,0
20241022,181300,70302796245,4780,4780,4780,4780,0
20241022,181200,70302796245,4780,4780,4780,4780,0
20241022,181100,70302796245,4780,4780,4780,4780,0
20241022,181000,70302796245,4780,4780,4780,4780,0
20241022,180900,70302796245,4780,4780,4780,4780,0
20241022,180800,70302796245,4780,4780,4780,4780,0
20241022,180700,70302796245,4780,4780,4780,4780,0
20241022,180600,70302796245,4780,4780,4780,4780,0
20241022,180500,70302796245,4780,4780,4780,4780,0
20241022,180400,70302796245,4780,4780,4780,4780,0
20241022,180300,70302796245,4780,4780,4780,4780,0
20241022,180200,70302796245,4780,4780,4780,4780,0
20241022,180100,70302796245,4780,4780,4780,4780,0
20241022,180000,70302796245,4780,4780,4780,4780,0
20241022,175900,70302796245,4780,4780,4780,4780,0
20241022,175800,70302796245,4780,4780,4780,4780,0
20241022,175700,70302796245,4780,4780,4780,4780,93747
20241022,175600,70302796245,4780,4780,4780,4780,0
20241022,175500,70302796245,4780,4780,4780,4780,0
20241022,175400,70302796245,4780,4780,4780,4780,0
20241022,175300,70302796245,4780,4780,4780,4780,0
20241022,175200,70302796245,4780,4780,4780,4780,0
20241022,175100,70302796245,4780,4780,4780,4780,0
20241022,175000,70302796245,4780,4780,4780,4780,0
20241022,174900,70302796245,4780,4780,4780,4780,0
20241022,174800,70302796245,4780,4780,4780,4780,0
20241022,174700,70302796245,4780,4780,4780,4780,0
20241022,174600,70302796245,4780,4780,4780,4780,0
20241022,174500,70302796245,4780,4780,4780,4780,0
20241022,174400,70302796245,4780,4780,4780,4780,0
20241022,174300,70302796245,4780,4780,4780,4780,0
20241022,174200,70302796245,4780,4780,4780,4780,0
20241022,174100,70302796245,4780,4780,4780,4780,0
20241022,174000,70302796245,4780,4780,4780,4780,0
20241022,173900,70302796245,4780,4780,4780,4780,0
20241022,173800,70302796245,4780,4780,4780,4780,0
20241022,173700,70302796245,4780,4780,4780,4780,0
20241022,173600,70302796245,4780,4780,4780,4780,0
20241022,173500,70302796245,4780,4780,4780,4780,0
20241022,173400,70302796245,4780,4780,4780,4780,0
20241022,173300,70302796245,4780,4780,4780,4780,0
20241022,173200,70302796245,4780,4780,4780,4780,0
20241022,173100,70302796245,4780,4780,4780,4780,0
20241022,173000,70302796245,4780,4780,4780,4780,0
20241022,172900,70302796245,4780,4780,4780,4780,0
20241022,172800,70302796245,4780,4780,4780,4780,0
20241022,172700,70302796245,4780,4780,4780,4780,93747
20241022,172600,70302796245,4780,4780,4780,4780,0
20241022,172500,70302796245,4780,4780,4780,4780,0
20241022,172400,70302796245,4780,4780,4780,4780,0
20241022,172300,70302796245,4780,4780,4780,4780,0
20241022,172200,70302796245,4780,4780,4780,4780,0
20241022,172100,70302796245,4780,4780,4780,4780,0
20241022,172000,70302796245,4780,4780,4780,4780,0
20241022,171900,70302796245,4780,4780,4780,4780,0
20241022,171800,70302796245,4780,4780,4780,4780,0
20241022,171700,70302796245,4780,4780,4780,4780,0
20241022,171600,70302796245,4780,4780,4780,4780,0
20241022,171500,70302796245,4780,4780,4780,4780,0
20241022,171400,70302796245,4780,4780,4780,4780,0
20241022,171300,70302796245,4780,4780,4780,4780,0
20241022,171200,70302796245,4780,4780,4780,4780,0
20241022,171100,70302796245,4780,4780,4780,4780,0
20241022,171000,70302796245,4780,4780,4780,4780,0
20241022,170900,70302796245,4780,4780,4780,4780,0
20241022,170800,70302796245,4780,4780,4780,4780,0
20241022,170700,70302796245,4780,4780,4780,4780,0
20241022,170600,70302796245,4780,4780,4780,4780,0
20241022,170500,70302796245,4780,4780,4780,4780,0
20241022,170400,70302796245,4780,4780,4780,4780,0
20241022,170300,70302796245,4780,4780,4780,4780,0
20241022,170200,70302796245,4780,4780,4780,4780,0
20241022,170100,70302796245,4780,4780,4780,4780,0
20241022,170000,70302796245,4780,4780,4780,4780,0
20241022,165900,70302796245,4780,4780,4780,4780,0
20241022,165800,70302796245,4780,4780,4780,4780,0
20241022,165700,70302796245,4780,4780,4780,4780,93747
20241022,165600,70302796245,4780,4780,4780,4780,0
20241022,165500,70302796245,4780,4780,4780,4780,0
20241022,165400,70302796245,4780,4780,4780,4780,0
20241022,165300,70302796245,4780,4780,4780,4780,0
20241022,165200,70302796245,4780,4780,4780,4780,0
20241022,165100,70302796245,4780,4780,4780,4780,0
20241022,165000,70302796245,4780,4780,4780,4780,0
20241022,164900,70302796245,4780,4780,4780,4780,0
20241022,164800,70302796245,4780,4780,4780,4780,0
20241022,164700,70302796245,4780,4780,4780,4780,0
20241022,164600,70302796245,4780,4780,4780,4780,0
20241022,164500,70302796245,4780,4780,4780,4780,0
20241022,164400,70302796245,4780,4780,4780,4780,0
20241022,164300,70302796245,4780,4780,4780,4780,0
20241022,164200,70302796245,4780,4780,4780,4780,0
20241022,164100,70302796245,4780,4780,4780,4780,0
20241022,164000,70302796245,4780,4780,4780,4780,0
20241022,163900,70302796245,4780,4780,4780,4780,0
20241022,163800,70302796245,4780,4780,4780,4780,0
20241022,163700,70302796245,4780,4780,4780,4780,0
20241022,163600,70302796245,4780,4780,4780,4780,0
20241022,163500,70302796245,4780,4780,4780,4780,0
20241022,163400,70302796245,4780,4780,4780,4780,0
20241022,163300,70302796245,4780,4780,4780,4780,0
20241022,163200,70302796245,4780,4780,4780,4780,0
20241022,163100,70302796245,4780,4780,4780,4780,0
20241022,163000,70302796245,4780,4780,4780,4780,0
20241022,162900,70302796245,4780,4780,4780,4780,0
20241022,162800,70302796245,4780,4780,4780,4780,0
20241022,162700,70302796245,4780,4780,4780,4780,93747
20241022,162600,70302796245,4780,4780,4780,4780,0
20241022,162500,70302796245,4780,4780,4780,4780,0
20241022,162400,70302796245,4780,4780,4780,4780,0
20241022,162300,70302796245,4780,4780,4780,4780,0
20241022,162200,70302796245,4780,4780,4780,4780,0
20241022,162100,70302796245,4780,4780,4780,4780,0
20241022,162000,70302796245,4780,4780,4780,4780,0
20241022,161900,70302796245,4780,4780,4780,4780,0
20241022,161800,70302796245,4780,4780,4780,4780,0
20241022,161700,70302796245,4780,4780,4780,4780,0
20241022,161600,70302796245,4780,4780,4780,4780,0
20241022,161500,70302796245,4780,4780,4780,4780,0
20241022,161400,70302796245,4780,4780,4780,4780,0
20241022,161300,70302796245,4780,4780,4780,4780,0
20241022,161200,70302796245,4780,4780,4780,4780,0
20241022,161100,70302796245,4780,4780,4780,4780,0
20241022,161000,70302796245,4780,4780,4780,4780,0
20241022,160900,70302796245,4780,4780,4780,4780,0
20241022,160800,70302796245,4780,4780,4780,4780,0
20241022,160700,70302796245,4780,4780,4780,4780,0
20241022,160600,70302796245,4780,4780,4780,4780,0
20241022,160500,70302796245,4780,4780,4780,4780,0
20241022,160400,70302796245,4780,4780,4780,4780,0
20241022,160300,70302796245,4780,4780,4780,4780,0
20241022,160200,70302796245,4780,4780,4780,4780,0
20241022,160100,70302796245,4780,4780,4780,4780,0
20241022,160000,70302796245,4780,4780,4780,4780,0
20241022,155900,70302796245,4780,4780,4780,4780,0
20241022,155800,70302796245,4780,4780,4780,4780,0
20241022,155700,70302796245,4780,4780,4780,4780,93747
20241022,155600,70302796245,4780,4780,4780,4780,0
20241022,155500,70302796245,4780,4780,4780,4780,0
20241022,155400,70302796245,4780,4780,4780,4780,0
20241022,155300,70302796245,4780,4780,4780,4780,0
20241022,155200,70302796245,4780,4780,4780,4780,0
20241022,155100,70302796245,4780,4780,4780,4780,0
20241022,155000,70302796245,4780,4780,4780,4780,0
20241022,154900,70302796245,4780,4780,4780,4780,0
20241022,154800,70302796245,4780,4780,4780,4780,0
20241022,154700,70302796245,4780,4780,4780,4780,0
20241022,154600,70302796245,4780,4780,4780,4780,0
20241022,154500,70302796245,4780,4780,4780,4780,0
20241022,154400,70302796245,4780,4780,4780,4780,0
20241022,154300,70302796245,4780,4780,4780,4780,0
20241022,154200,70302796245,4780,4780,4780,4780,0
20241022,154100,70302796245,4780,4780,4780,4780,0
20241022,154000,70302796245,4780,4780,4780,4780,0
20241022,153900,70302796245,4780,4780,4780,4780,0
20241022,153800,70302796245,4780,4780,4780,4780,0
20241022,153700,70302796245,4780,4780,4780,4780,0
20241022,153600,70302796245,4780,4780,4780,4780,0
20241022,153500,70302796245,4780,4780,4780,4780,0
20241022,153400,70302796245,4780,4780,4780,4780,0
20241022,153300,70302796245,4780,4780,4780,4780,0
20241022,153200,70302796245,4780,4780,4780,4780,0
20241022,153100,70302796245,4780,4780,4780,4780,0
20241022,153000,70302796245,4780,4780,4780,4780,93747
20241022,152900,69854685585,4875,4875,4875,4875,0
20241022,152800,69854685585,4875,4875,4875,4875,0
20241022,152700,69854685585,4875,4875,4875,4875,0
20241022,152600,69854685585,4875,4875,4875,4875,0
20241022,152500,69854685585,4875,4875,4875,4875,0
20241022,152400,69854685585,4875,4875,4875,4875,0
20241022,152300,69854685585,4875,4875,4875,4875,0
20241022,152200,69854685585,4875,4875,4875,4875,0
20241022,152100,69854685585,4875,4875,4875,4875,0
20241022,152000,69854685585,4875,4875,4875,4875,0
20241022,151900,69854685585,4875,4880,4885,4860,15634
20241022,151800,69778478180,4880,4880,4890,4875,12626
20241022,151700,69716857470,4875,4860,4880,4855,19311
20241022,151600,69622915120,4865,4865,4875,4860,8726
20241022,151500,69580452125,4870,4875,4875,4860,7684
20241022,151400,69543043690,4880,4885,4885,4875,5337
20241022,151300,69517007195,4885,4890,4890,4875,2893
20241022,151200,69502888480,4880,4880,4890,4865,2933
20241022,151100,69488582910,4870,4890,4895,4870,6528
20241022,151000,69456737830,4895,4910,4915,4885,6439
20241022,150900,69425199780,4915,4920,4920,4910,6638
20241022,150800,69392568990,4915,4900,4925,4895,8256
20241022,150700,69352037505,4900,4905,4910,4895,6054
20241022,150600,69322364200,4910,4885,4910,4880,11518
20241022,150500,69265994355,4890,4855,4895,4855,16617
20241022,150400,69184927010,4865,4850,4870,4845,8002
20241022,150300,69146050445,4850,4830,4865,4830,9857
20241022,150200,69098253635,4830,4820,4835,4820,4904
20241022,150100,69074592820,4825,4825,4825,4820,2080
20241022,150000,69064564905,4820,4815,4830,4800,30512
20241022,145900,68917667915,4815,4830,4830,4815,7471
20241022,145800,68881660045,4830,4835,4840,4820,5076
20241022,145700,68857157185,4835,4825,4840,4820,8111
20241022,145600,68818012765,4825,4825,4825,4825,0
20241022,145500,68818012765,4825,4840,4840,4825,15081
20241022,145400,68745194110,4830,4835,4845,4830,9215
20241022,145300,68700603920,4835,4840,4850,4830,4752
20241022,145200,68677612785,4840,4830,4840,4825,7350
20241022,145100,68642083055,4835,4830,4840,4825,3210
20241022,145000,68626569810,4830,4840,4840,4825,24572
20241022,144900,68507904930,4840,4855,4855,4835,9062
20241022,144800,68463993165,4850,4855,4855,4850,11850
20241022,144700,68406495190,4850,4855,4865,4835,26834
20241022,144600,68276353875,4860,4865,4875,4855,23780
20241022,144500,68160650395,4875,4905,4905,4855,51529
20241022,144400,67909246070,4905,4910,4915,4900,20046
20241022,144300,67810913280,4910,4915,4920,4910,4989
20241022,144200,67786408320,4915,4925,4925,4910,4542
20241022,144100,67764081665,4925,4910,4925,4910,2687
20241022,144000,67750881920,4910,4920,4930,4910,5321
20241022,143900,67724709040,4920,4920,4935,4905,23918
20241022,143800,67607195905,4920,4935,4945,4920,8442
20241022,143700,67565604610,4930,4925,4935,4925,7350
20241022,143600,67529389450,4925,4960,4960,4910,54655
20241022,143500,67259945130,4960,4955,4965,4945,4770
20241022,143400,67236297345,4950,4930,4955,4930,11751
20241022,143300,67178248405,4920,4965,4970,4915,51616
20241022,143200,66923470775,4965,4965,4980,4950,14021
20241022,143100,66853932635,4975,4970,4975,4950,47698
20241022,143000,66617399000,4975,4990,4995,4975,10502
20241022,142900,66565059005,5000,5000,5010,4960,60189
20241022,142800,66265667385,5010,4995,5020,4990,11349
20241022,142700,66208910420,4995,5010,5020,4990,22173
20241022,142600,66098127445,5020,5000,5030,4995,14086
20241022,142500,66027664240,4995,5020,5030,4990,21989
20241022,142400,65917600290,5020,5010,5070,5010,19624
20241022,142300,65818700850,5010,5040,5050,4990,54497
20241022,142200,65545903700,5040,5030,5090,5020,50842
20241022,142100,65288806900,5020,5040,5060,4995,115877
20241022,142000,64707436340,5060,5090,5120,5020,137476
20241022,141900,64011720010,5090,5270,5280,5060,230242
20241022,141800,62820083310,5270,5340,5440,5250,228252
20241022,141700,61598128090,5350,5370,5440,5330,238515
20241022,141600,60312140380,5370,5310,5400,5300,357255
20241022,141500,58397991960,5310,5150,5320,5140,221209
20241022,141400,57234658350,5150,5180,5200,5140,30259
20241022,141300,57078095800,5180,5140,5200,5130,67211
20241022,141200,56730385310,5140,5060,5170,5050,45353
20241022,141100,56498564710,5050,5070,5070,5050,2569
20241022,141000,56485566670,5070,5060,5070,5050,4161
20241022,140900,56464524470,5060,5060,5070,5050,2491
20241022,140800,56451929800,5060,5050,5060,5050,1501
20241022,140700,56444345790,5050,5080,5080,5050,9751
20241022,140600,56394960490,5080,5100,5100,5080,4383
20241022,140500,56372684550,5100,5090,5100,5080,788
20241022,140400,56368679270,5090,5090,5100,5080,5827
20241022,140300,56339020290,5090,5090,5100,5080,2024
20241022,140200,56328731260,5100,5090,5100,5080,512
20241022,140100,56326123780,5090,5100,5100,5090,744
20241022,140000,56322332400,5100,5100,5100,5090,2411
20241022,135900,56310048160,5110,5090,5110,5090,5145
20241022,135800,56283821610,5090,5090,5100,5090,1815
20241022,135700,56274579090,5100,5080,5100,5080,4987
20241022,135600,56249194850,5080,5090,5090,5080,128
20241022,135500,56248544600,5080,5080,5090,5080,1268
20241022,135400,56242102980,5090,5090,5100,5090,4704
20241022,135300,56218158620,5090,5090,5090,5080,784
20241022,135200,56214175320,5080,5090,5090,5080,1265
20241022,135100,56207738080,5100,5080,5100,5080,3016
20241022,135000,56192401210,5080,5090,5090,5080,328
20241022,134900,56190732170,5090,5090,5100,5080,2118
20241022,134800,56179955330,5090,5090,5100,5080,1946
20241022,134700,56170050730,5080,5090,5090,5080,2096
20241022,134600,56159389410,5090,5090,5090,5080,1101
20241022,134500,56153789420,5090,5090,5100,5080,7914
20241022,134400,56113515810,5080,5080,5080,5080,232
20241022,134300,56112337250,5080,5080,5090,5080,286
20241022,134200,56110884330,5080,5080,5090,5080,1126
20241022,134100,56105160310,5080,5070,5090,5070,2625
20241022,134000,56091829500,5070,5070,5070,5060,680
20241022,133900,56088382110,5070,5090,5090,5060,1472
20241022,133800,56080919200,5090,5070,5090,5060,6828
20241022,133700,56046225550,5070,5050,5070,5050,1087
20241022,133600,56040723010,5040,5040,5050,5030,1660
20241022,133500,56032359320,5030,5030,5040,5030,2495
20241022,133400,56019807570,5030,5040,5040,5030,2603
20241022,133300,56006708460,5040,5040,5040,5040,3691
20241022,133200,55988105820,5040,5040,5040,5030,2122
20241022,133100,55977415940,5050,5040,5050,5040,516
20241022,133000,55974814680,5040,5040,5050,5030,1191
20241022,132900,55968811140,5050,5040,5050,5030,7654
20241022,132800,55930305470,5040,5030,5050,5030,1289
20241022,132700,55923812700,5030,5060,5070,5030,10262
20241022,132600,55871934770,5070,5070,5070,5060,362
20241022,132500,55870099540,5070,5080,5080,5070,828
20241022,132400,55865901430,5070,5070,5080,5070,1500
20241022,132300,55858294680,5070,5060,5070,5050,690
20241022,132200,55854804780,5070,5060,5090,5050,7358
20241022,132100,55817512020,5070,5040,5070,5040,10043
20241022,132000,55766783480,5040,5030,5040,5020,605
20241022,131900,55763736460,5020,5020,5040,5020,1468
20241022,131800,55756359450,5030,5030,5030,5010,6139
20241022,131700,55725557110,5020,5020,5030,5020,2529
20241022,131600,55712854960,5030,5030,5040,5020,4233
20241022,131500,55691587800,5020,5030,5040,5020,6844
20241022,131400,55657197440,5040,5030,5040,5030,3893
20241022,131300,55637611480,5040,5020,5040,5010,5479
20241022,131200,55610102110,5020,5020,5020,5010,3721
20241022,131100,55591451080,5020,5020,5020,5010,12345
20241022,131000,55529583940,5020,5050,5050,5010,25977
20241022,130900,55399092870,5050,5060,5060,5040,1752
20241022,130800,55390244550,5060,5070,5070,5060,1872
20241022,130700,55380759530,5070,5090,5090,5070,1881
20241022,130600,55371204350,5090,5090,5090,5080,3042
20241022,130500,55355720820,5090,5100,5100,5080,1484
20241022,130400,55348162820,5100,5100,5100,5090,3344
20241022,130300,55331134880,5100,5090,5100,5080,1949
20241022,130200,55321214510,5090,5090,5100,5080,3311
20241022,130100,55304364580,5090,5090,5090,5080,4887
20241022,130000,55279489810,5090,5080,5090,5080,2646
20241022,125900,55266045240,5080,5060,5100,5060,7768
20241022,125800,55226626390,5060,5050,5060,5040,1053
20241022,125700,55221310970,5050,5040,5050,5030,5439
20241022,125600,55193941100,5040,5040,5050,5040,3195
20241022,125500,55177834010,5040,5040,5050,5030,13013
20241022,125400,55112338940,5040,5040,5060,5030,19801
20241022,125300,55012578570,5040,5070,5090,5040,29665
20241022,125200,54862605910,5070,5070,5080,5070,950
20241022,125100,54857784410,5070,5080,5080,5070,1006
20241022,125000,54852678260,5080,5090,5090,5080,345
20241022,124900,54850924690,5090,5080,5100,5070,1096
20241022,124800,54845357820,5100,5080,5100,5080,3002
20241022,124700,54830101710,5090,5070,5090,5070,2447
20241022,124600,54817691550,5080,5070,5080,5070,2859
20241022,124500,54803191740,5070,5090,5090,5070,3011
20241022,124400,54787920930,5090,5080,5100,5070,7025
20241022,124300,54752283430,5080,5110,5110,5070,3152
20241022,124200,54736268870,5080,5110,5110,5080,5795
20241022,124100,54706771380,5100,5120,5120,5100,1645
20241022,124000,54698375710,5120,5130,5130,5100,7240
20241022,123900,54661310660,5130,5090,5130,5080,12136
20241022,123800,54599377700,5080,5080,5090,5080,897
20241022,123700,54594819530,5080,5080,5090,5080,3405
20241022,123600,54577490950,5090,5080,5090,5080,813
20241022,123500,54573360650,5080,5080,5090,5080,636
20241022,123400,54570127690,5090,5100,5100,5080,3541
20241022,123300,54552139340,5080,5080,5100,5080,5363
20241022,123200,54524878710,5080,5080,5100,5080,229
20241022,123100,54523713960,5090,5100,5100,5080,813
20241022,123000,54519578500,5100,5080,5100,5080,843
20241022,122900,54515288650,5090,5080,5100,5070,1628
20241022,122800,54507027050,5070,5090,5100,5070,2481
20241022,122700,54494419420,5090,5090,5100,5070,8732
20241022,122600,54450111710,5090,5100,5100,5090,884
20241022,122500,54445609570,5100,5060,5100,5060,5933
20241022,122400,54415512770,5060,5080,5080,5060,13262
20241022,122300,54348373360,5080,5100,5120,5080,5402
20241022,122200,54320824820,5110,5100,5120,5060,21255
20241022,122100,54212894500,5100,5100,5100,5060,35044
20241022,122000,54034962010,5100,5130,5130,5100,14096
20241022,121900,53962965660,5120,5130,5140,5120,3030
20241022,121800,53947423600,5140,5120,5140,5120,2014
20241022,121700,53937101960,5130,5130,5160,5120,2749
20241022,121600,53922979810,5130,5150,5160,5130,2813
20241022,121500,53908537520,5150,5160,5170,5130,6217
20241022,121400,53876494290,5150,5170,5170,5130,8804
20241022,121300,53831113900,5170,5150,5170,5150,9368
20241022,121200,53782718520,5160,5130,5160,5120,6933
20241022,121100,53747068470,5130,5120,5130,5120,707
20241022,121000,53743447160,5120,5130,5130,5120,2622
20241022,120900,53730014260,5130,5150,5150,5130,3363
20241022,120800,53712752750,5140,5140,5150,5130,3521
20241022,120700,53694658310,5140,5140,5150,5140,2524
20241022,120600,53681683370,5140,5130,5140,5130,2557
20241022,120500,53668545670,5130,5130,5140,5130,2819
20241022,120400,53654060390,5140,5140,5140,5130,2847
20241022,120300,53639441450,5140,5130,5140,5120,993
20241022,120200,53634347190,5130,5120,5130,5110,4385
20241022,120100,53611867580,5110,5110,5120,5110,4322
20241022,120000,53589765680,5120,5110,5120,5110,5471
20241022,115900,53561791850,5110,5110,5130,5110,5985
20241022,115800,53531200520,5110,5120,5150,5110,1638
20241022,115700,53522814370,5150,5120,5150,5110,10311
20241022,115600,53470083680,5110,5140,5140,5110,15983
20241022,115500,53388198520,5140,5140,5150,5140,4041
20241022,115400,53367419870,5150,5130,5160,5120,5623
20241022,115300,53338501650,5120,5120,5130,5110,7430
20241022,115200,53300485410,5120,5170,5170,5110,29444
20241022,115100,53149234680,5170,5190,5200,5170,6995
20241022,115000,53112960720,5190,5200,5210,5190,2880
20241022,114900,53097983750,5200,5210,5210,5200,2034
20241022,114800,53087405300,5210,5210,5210,5210,916
20241022,114700,53082632940,5210,5210,5210,5200,981
20241022,114600,53077522760,5210,5230,5230,5210,1297
20241022,114500,53070760890,5220,5220,5230,5210,1956
20241022,114400,53060564590,5220,5210,5230,5210,473
20241022,114300,53058096010,5200,5210,5210,5200,2538
20241022,114200,53044874050,5210,5230,5240,5210,18399
20241022,114100,52948928010,5230,5250,5250,5210,18838
20241022,114000,52850638870,5250,5250,5260,5230,14679
20241022,113900,52773641660,5240,5210,5250,5210,5742
20241022,113800,52743607430,5210,5210,5210,5200,4819
20241022,113700,52718513060,5210,5220,5220,5210,1642
20241022,113600,52709957390,5220,5210,5220,5200,1531
20241022,113500,52701971700,5220,5200,5220,5200,1064
20241022,113400,52696434540,5200,5190,5200,5180,4644
20241022,113300,52672352560,5190,5200,5210,5190,1200
20241022,113200,52666119330,5200,5190,5200,5190,1441
20241022,113100,52658628090,5200,5190,5200,5190,3151
20241022,113000,52642264900,5190,5190,5200,5180,2921
20241022,112900,52627107010,5200,5200,5200,5190,508
20241022,112800,52624469240,5200,5200,5210,5190,10393
20241022,112700,52570496000,5200,5210,5210,5200,3552
20241022,112600,52552013090,5210,5210,5240,5200,2726
20241022,112500,52537815370,5210,5230,5230,5210,3344
20241022,112400,52520371170,5230,5250,5250,5210,9319
20241022,112300,52471669810,5250,5240,5250,5240,4441
20241022,112200,52448398200,5240,5250,5260,5240,3548
20241022,112100,52429795520,5250,5240,5260,5240,1227
20241022,112000,52423353470,5250,5250,5250,5230,8238
20241022,111900,52380209680,5250,5260,5260,5240,4701
20241022,111800,52355545860,5250,5280,5280,5240,18364
20241022,111700,52258914820,5280,5260,5280,5240,19851
20241022,111600,52154477160,5270,5220,5270,5220,15231
20241022,111500,52074482860,5230,5230,5230,5210,6318
20241022,111400,52041458160,5210,5200,5230,5190,11408
20241022,111300,51982086220,5200,5210,5220,5200,2546
20241022,111200,51968826930,5210,5210,5220,5200,3753
20241022,111100,51949276600,5210,5210,5230,5210,5256
20241022,111000,51921864780,5210,5210,5230,5210,3955
20241022,110900,51901235470,5220,5220,5230,5200,3226
20241022,110800,51884412560,5220,5210,5230,5200,2341
20241022,110700,51872205980,5210,5210,5210,5190,3474
20241022,110600,51854136020,5200,5190,5210,5180,3955
20241022,110500,51833605040,5200,5200,5210,5190,4702
20241022,110400,51809176150,5200,5200,5200,5190,9609
20241022,110300,51759272340,5210,5210,5220,5200,8205
20241022,110200,51716549850,5220,5260,5260,5210,14327
20241022,110100,51641555390,5250,5250,5270,5250,21228
20241022,110000,51529818410,5260,5240,5260,5230,7589
20241022,105900,51490031110,5240,5250,5250,5240,2521
20241022,105800,51476804740,5250,5250,5260,5250,2678
20241022,105700,51462733330,5250,5240,5250,5230,6850
20241022,105600,51426820100,5230,5260,5260,5230,9026
20241022,105500,51379532480,5260,5260,5270,5250,11638
20241022,105400,51318298850,5250,5240,5260,5240,8940
20241022,105300,51271357920,5250,5240,5250,5230,7084
20241022,105200,51234277040,5240,5260,5260,5240,8742
20241022,105100,51188420060,5250,5230,5270,5230,12503
20241022,105000,51122711850,5220,5200,5230,5200,2436
20241022,104900,51110002740,5200,5220,5230,5190,13634
20241022,104800,51038989410,5230,5240,5250,5220,17484
20241022,104700,50947460330,5240,5220,5270,5210,59418
20241022,104600,50635923940,5230,5200,5230,5160,13050
20241022,104500,50567912290,5160,5180,5200,5160,3355
20241022,104400,50550534360,5180,5150,5190,5150,2904
20241022,104300,50535490100,5170,5170,5180,5150,7553
20241022,104200,50496545330,5170,5140,5180,5140,2904
20241022,104100,50481545390,5160,5150,5160,5120,17470
20241022,104000,50391820460,5150,5180,5180,5150,12236
20241022,103900,50328689470,5180,5190,5200,5180,6293
20241022,103800,50296047170,5200,5200,5210,5190,3302
20241022,103700,50278882970,5210,5190,5210,5180,6790
20241022,103600,50243613940,5190,5190,5190,5180,3278
20241022,103500,50226625460,5190,5190,5200,5180,5554
20241022,103400,50197790080,5190,5170,5190,5170,6439
20241022,103300,50164423500,5170,5180,5190,5170,8627
20241022,103200,50119774420,5180,5210,5220,5180,7380
20241022,103100,50081449580,5210,5220,5220,5200,6108
20241022,103000,50049618880,5210,5210,5220,5210,12153
20241022,102900,49986247640,5220,5190,5230,5190,11117
20241022,102800,49928353130,5200,5210,5220,5190,17250
20241022,102700,49838633360,5210,5180,5230,5170,38316
20241022,102600,49639035470,5180,5170,5180,5160,7464
20241022,102500,49600480880,5160,5160,5180,5150,9298
20241022,102400,49552501690,5170,5180,5190,5140,20337
20241022,102300,49447323040,5170,5170,5180,5150,16557
20241022,102200,49361755330,5160,5140,5170,5130,20156
20241022,102100,49257988990,5130,5130,5150,5120,12239
20241022,102000,49195152690,5130,5140,5140,5060,49571
20241022,101900,48942803440,5130,5140,5150,5130,17192
20241022,101800,48854439700,5140,5120,5150,5110,31218
20241022,101700,48694252330,5120,5070,5130,5060,48322
20241022,101600,48447855860,5070,5230,5230,5070,97682
20241022,101500,47946098800,5230,5210,5250,5210,12918
20241022,101400,47878681830,5220,5240,5240,5210,13572
20241022,101300,47807707770,5230,5250,5260,5230,10016
20241022,101200,47755152770,5250,5280,5300,5250,28248
20241022,101100,47606151430,5290,5240,5300,5230,29594
20241022,101000,47450139890,5240,5240,5260,5220,20246
20241022,100900,47344139410,5250,5260,5260,5240,11404
20241022,100800,47284261160,5260,5270,5290,5250,26007
20241022,100700,47147121800,5280,5270,5290,5250,23785
20241022,100600,47021876310,5280,5220,5280,5210,39237
20241022,100500,46815747670,5210,5230,5240,5200,19220
20241022,100400,46715458200,5240,5230,5240,5210,20921
20241022,100300,46606173260,5210,5230,5250,5210,23241
20241022,100200,46484513300,5240,5220,5240,5210,47763
20241022,100100,46235217930,5230,5200,5230,5160,52389
20241022,100000,45963304890,5200,5220,5250,5170,99264
20241022,095900,45446641870,5190,5270,5290,5170,120618
20241022,095800,44817297670,5280,5300,5320,5260,37713
20241022,095700,44618035760,5300,5320,5330,5300,48499
20241022,095600,44360616650,5320,5270,5330,5250,104340
20241022,095500,43807759700,5270,5390,5400,5270,166381
20241022,095400,42921079670,5390,5440,5450,5390,49840
20241022,095300,42651262780,5430,5420,5460,5410,21681
20241022,095200,42533508250,5410,5440,5470,5390,79928
20241022,095100,42101028040,5440,5540,5550,5440,67755
20241022,095000,41728279510,5530,5540,5550,5500,49438
20241022,094900,41454983410,5530,5550,5560,5530,27591
20241022,094800,41302007300,5550,5560,5560,5520,68698
20241022,094700,40920997870,5550,5530,5570,5520,80699
20241022,094600,40473077980,5530,5550,5550,5510,55581
20241022,094500,40165456420,5550,5490,5550,5470,44903
20241022,094400,39917674650,5490,5530,5530,5480,50915
20241022,094300,39637139020,5520,5470,5550,5470,131521
20241022,094200,38911521860,5470,5470,5480,5460,9850
20241022,094100,38857680490,5460,5490,5490,5460,21945
20241022,094000,38737532990,5490,5500,5510,5460,37426
20241022,093900,38532222570,5510,5450,5520,5450,71346
20241022,093800,38139932020,5460,5430,5460,5430,11106
20241022,093700,38079487330,5440,5450,5460,5430,13636
20241022,093600,38005357740,5460,5480,5500,5400,98355
20241022,093500,37467922690,5490,5450,5490,5450,63911
20241022,093400,37118456920,5450,5440,5450,5430,29373
20241022,093300,36958522600,5450,5390,5450,5380,51260
20241022,093200,36680909730,5390,5430,5440,5380,28913
20241022,093100,36524454640,5440,5400,5440,5370,58106
20241022,093000,36211088260,5400,5440,5450,5390,41266
20241022,092900,35987689480,5440,5450,5460,5440,27573
20241022,092800,35837540610,5450,5390,5460,5380,111627
20241022,092700,35231441040,5390,5460,5470,5370,139102
20241022,092600,34478626150,5470,5490,5500,5460,40204
20241022,092500,34258288220,5490,5480,5500,5470,36234
20241022,092400,34059777420,5470,5450,5510,5440,81937
20241022,092300,33610466870,5440,5510,5530,5430,167615
20241022,092200,32692912720,5510,5530,5550,5510,50825
20241022,092100,32412000710,5530,5570,5580,5520,43972
20241022,092000,32168573310,5560,5540,5590,5530,37437
20241022,091900,31960143300,5540,5540,5560,5510,75569
20241022,091800,31542035770,5540,5580,5640,5540,209152
20241022,091700,30369263940,5570,5540,5590,5540,53907
20241022,091600,30068996100,5540,5570,5590,5530,70863
20241022,091500,29674717260,5570,5510,5620,5510,70180
20241022,091400,29283976290,5510,5560,5570,5510,71889
20241022,091300,28886384280,5570,5620,5630,5510,119193
20241022,091200,28223027420,5610,5550,5670,5520,233610
20241022,091100,26909100030,5530,5510,5570,5510,93778
20241022,091000,26389962030,5510,5550,5620,5480,226641
20241022,090900,25135925640,5550,5630,5640,5520,232353
20241022,090800,23842522930,5630,5620,5650,5610,96656
20241022,090700,23297866390,5620,5610,5670,5580,169033
20241022,090600,22346730530,5600,5600,5690,5580,236276
20241022,090500,21009311350,5600,5630,5690,5580,280243
20241022,090400,19432907680,5630,5650,5740,5620,464384
20241022,090300,16795497030,5650,5590,5690,5570,502902
20241022,090200,13953143860,5600,5620,5660,5570,487972
20241022,090100,11209864230,5630,5410,5700,5400,1194141
20241022,090000,4533450740,5410,5360,5410,5300,843233