stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,212600,17335763650,4215,4215,4215,4215,21400
20241010,212500,17335763650,4215,4215,4215,4215,0
20241010,212400,17335763650,4215,4215,4215,4215,0
20241010,212300,17335763650,4215,4215,4215,4215,0
20241010,212200,17335763650,4215,4215,4215,4215,0
20241010,212100,17335763650,4215,4215,4215,4215,0
20241010,212000,17335763650,4215,4215,4215,4215,0
20241010,211900,17335763650,4215,4215,4215,4215,0
20241010,211800,17335763650,4215,4215,4215,4215,0
20241010,211700,17335763650,4215,4215,4215,4215,0
20241010,211600,17335763650,4215,4215,4215,4215,0
20241010,211500,17335763650,4215,4215,4215,4215,0
20241010,211400,17335763650,4215,4215,4215,4215,0
20241010,211300,17335763650,4215,4215,4215,4215,0
20241010,211200,17335763650,4215,4215,4215,4215,0
20241010,211100,17335763650,4215,4215,4215,4215,0
20241010,211000,17335763650,4215,4215,4215,4215,0
20241010,210900,17335763650,4215,4215,4215,4215,0
20241010,210800,17335763650,4215,4215,4215,4215,0
20241010,210700,17335763650,4215,4215,4215,4215,0
20241010,210600,17335763650,4215,4215,4215,4215,0
20241010,210500,17335763650,4215,4215,4215,4215,0
20241010,210400,17335763650,4215,4215,4215,4215,0
20241010,210300,17335763650,4215,4215,4215,4215,0
20241010,210200,17335763650,4215,4215,4215,4215,0
20241010,210100,17335763650,4215,4215,4215,4215,0
20241010,210000,17335763650,4215,4215,4215,4215,0
20241010,205900,17335763650,4215,4215,4215,4215,0
20241010,205800,17335763650,4215,4215,4215,4215,0
20241010,205700,17335763650,4215,4215,4215,4215,0
20241010,205600,17335763650,4215,4215,4215,4215,21400
20241010,205500,17335763650,4215,4215,4215,4215,0
20241010,205400,17335763650,4215,4215,4215,4215,0
20241010,205300,17335763650,4215,4215,4215,4215,0
20241010,205200,17335763650,4215,4215,4215,4215,0
20241010,205100,17335763650,4215,4215,4215,4215,0
20241010,205000,17335763650,4215,4215,4215,4215,0
20241010,204900,17335763650,4215,4215,4215,4215,0
20241010,204800,17335763650,4215,4215,4215,4215,0
20241010,204700,17335763650,4215,4215,4215,4215,0
20241010,204600,17335763650,4215,4215,4215,4215,0
20241010,204500,17335763650,4215,4215,4215,4215,0
20241010,204400,17335763650,4215,4215,4215,4215,0
20241010,204300,17335763650,4215,4215,4215,4215,0
20241010,204200,17335763650,4215,4215,4215,4215,0
20241010,204100,17335763650,4215,4215,4215,4215,0
20241010,204000,17335763650,4215,4215,4215,4215,0
20241010,203900,17335763650,4215,4215,4215,4215,0
20241010,203800,17335763650,4215,4215,4215,4215,0
20241010,203700,17335763650,4215,4215,4215,4215,0
20241010,203600,17335763650,4215,4215,4215,4215,0
20241010,203500,17335763650,4215,4215,4215,4215,0
20241010,203400,17335763650,4215,4215,4215,4215,0
20241010,203300,17335763650,4215,4215,4215,4215,0
20241010,203200,17335763650,4215,4215,4215,4215,0
20241010,203100,17335763650,4215,4215,4215,4215,0
20241010,203000,17335763650,4215,4215,4215,4215,0
20241010,202900,17335763650,4215,4215,4215,4215,0
20241010,202800,17335763650,4215,4215,4215,4215,0
20241010,202700,17335763650,4215,4215,4215,4215,0
20241010,202600,17335763650,4215,4215,4215,4215,21400
20241010,202500,17335763650,4215,4215,4215,4215,0
20241010,202400,17335763650,4215,4215,4215,4215,0
20241010,202300,17335763650,4215,4215,4215,4215,0
20241010,202200,17335763650,4215,4215,4215,4215,0
20241010,202100,17335763650,4215,4215,4215,4215,0
20241010,202000,17335763650,4215,4215,4215,4215,0
20241010,201900,17335763650,4215,4215,4215,4215,0
20241010,201800,17335763650,4215,4215,4215,4215,0
20241010,201700,17335763650,4215,4215,4215,4215,0
20241010,201600,17335763650,4215,4215,4215,4215,0
20241010,201500,17335763650,4215,4215,4215,4215,0
20241010,201400,17335763650,4215,4215,4215,4215,0
20241010,201300,17335763650,4215,4215,4215,4215,0
20241010,201200,17335763650,4215,4215,4215,4215,0
20241010,201100,17335763650,4215,4215,4215,4215,0
20241010,201000,17335763650,4215,4215,4215,4215,0
20241010,200900,17335763650,4215,4215,4215,4215,0
20241010,200800,17335763650,4215,4215,4215,4215,0
20241010,200700,17335763650,4215,4215,4215,4215,0
20241010,200600,17335763650,4215,4215,4215,4215,0
20241010,200500,17335763650,4215,4215,4215,4215,0
20241010,200400,17335763650,4215,4215,4215,4215,0
20241010,200300,17335763650,4215,4215,4215,4215,0
20241010,200200,17335763650,4215,4215,4215,4215,0
20241010,200100,17335763650,4215,4215,4215,4215,0
20241010,200000,17335763650,4215,4215,4215,4215,0
20241010,195900,17335763650,4215,4215,4215,4215,0
20241010,195800,17335763650,4215,4215,4215,4215,0
20241010,195700,17335763650,4215,4215,4215,4215,0
20241010,195600,17335763650,4215,4215,4215,4215,21400
20241010,195500,17335763650,4215,4215,4215,4215,0
20241010,195400,17335763650,4215,4215,4215,4215,0
20241010,195300,17335763650,4215,4215,4215,4215,0
20241010,195200,17335763650,4215,4215,4215,4215,0
20241010,195100,17335763650,4215,4215,4215,4215,0
20241010,195000,17335763650,4215,4215,4215,4215,0
20241010,194900,17335763650,4215,4215,4215,4215,0
20241010,194800,17335763650,4215,4215,4215,4215,0
20241010,194700,17335763650,4215,4215,4215,4215,0
20241010,194600,17335763650,4215,4215,4215,4215,0
20241010,194500,17335763650,4215,4215,4215,4215,0
20241010,194400,17335763650,4215,4215,4215,4215,0
20241010,194300,17335763650,4215,4215,4215,4215,0
20241010,194200,17335763650,4215,4215,4215,4215,0
20241010,194100,17335763650,4215,4215,4215,4215,0
20241010,194000,17335763650,4215,4215,4215,4215,0
20241010,193900,17335763650,4215,4215,4215,4215,0
20241010,193800,17335763650,4215,4215,4215,4215,0
20241010,193700,17335763650,4215,4215,4215,4215,0
20241010,193600,17335763650,4215,4215,4215,4215,0
20241010,193500,17335763650,4215,4215,4215,4215,0
20241010,193400,17335763650,4215,4215,4215,4215,0
20241010,193300,17335763650,4215,4215,4215,4215,0
20241010,193200,17335763650,4215,4215,4215,4215,0
20241010,193100,17335763650,4215,4215,4215,4215,0
20241010,193000,17335763650,4215,4215,4215,4215,0
20241010,192900,17335763650,4215,4215,4215,4215,0
20241010,192800,17335763650,4215,4215,4215,4215,0
20241010,192700,17335763650,4215,4215,4215,4215,0
20241010,192600,17335763650,4215,4215,4215,4215,21400
20241010,192500,17335763650,4215,4215,4215,4215,0
20241010,192400,17335763650,4215,4215,4215,4215,0
20241010,192300,17335763650,4215,4215,4215,4215,0
20241010,192200,17335763650,4215,4215,4215,4215,0
20241010,192100,17335763650,4215,4215,4215,4215,0
20241010,192000,17335763650,4215,4215,4215,4215,0
20241010,191900,17335763650,4215,4215,4215,4215,0
20241010,191800,17335763650,4215,4215,4215,4215,0
20241010,191700,17335763650,4215,4215,4215,4215,0
20241010,191600,17335763650,4215,4215,4215,4215,0
20241010,191500,17335763650,4215,4215,4215,4215,0
20241010,191400,17335763650,4215,4215,4215,4215,0
20241010,191300,17335763650,4215,4215,4215,4215,0
20241010,191200,17335763650,4215,4215,4215,4215,0
20241010,191100,17335763650,4215,4215,4215,4215,0
20241010,191000,17335763650,4215,4215,4215,4215,0
20241010,190900,17335763650,4215,4215,4215,4215,0
20241010,190800,17335763650,4215,4215,4215,4215,0
20241010,190700,17335763650,4215,4215,4215,4215,0
20241010,190600,17335763650,4215,4215,4215,4215,0
20241010,190500,17335763650,4215,4215,4215,4215,0
20241010,190400,17335763650,4215,4215,4215,4215,0
20241010,190300,17335763650,4215,4215,4215,4215,0
20241010,190200,17335763650,4215,4215,4215,4215,0
20241010,190100,17335763650,4215,4215,4215,4215,0
20241010,190000,17335763650,4215,4215,4215,4215,0
20241010,185900,17335763650,4215,4215,4215,4215,0
20241010,185800,17335763650,4215,4215,4215,4215,0
20241010,185700,17335763650,4215,4215,4215,4215,0
20241010,185600,17335763650,4215,4215,4215,4215,21400
20241010,185500,17335763650,4215,4215,4215,4215,0
20241010,185400,17335763650,4215,4215,4215,4215,0
20241010,185300,17335763650,4215,4215,4215,4215,0
20241010,185200,17335763650,4215,4215,4215,4215,0
20241010,185100,17335763650,4215,4215,4215,4215,0
20241010,185000,17335763650,4215,4215,4215,4215,0
20241010,184900,17335763650,4215,4215,4215,4215,0
20241010,184800,17335763650,4215,4215,4215,4215,0
20241010,184700,17335763650,4215,4215,4215,4215,0
20241010,184600,17335763650,4215,4215,4215,4215,0
20241010,184500,17335763650,4215,4215,4215,4215,0
20241010,184400,17335763650,4215,4215,4215,4215,0
20241010,184300,17335763650,4215,4215,4215,4215,0
20241010,184200,17335763650,4215,4215,4215,4215,0
20241010,184100,17335763650,4215,4215,4215,4215,0
20241010,184000,17335763650,4215,4215,4215,4215,0
20241010,183900,17335763650,4215,4215,4215,4215,0
20241010,183800,17335763650,4215,4215,4215,4215,0
20241010,183700,17335763650,4215,4215,4215,4215,0
20241010,183600,17335763650,4215,4215,4215,4215,0
20241010,183500,17335763650,4215,4215,4215,4215,0
20241010,183400,17335763650,4215,4215,4215,4215,0
20241010,183300,17335763650,4215,4215,4215,4215,0
20241010,183200,17335763650,4215,4215,4215,4215,0
20241010,183100,17335763650,4215,4215,4215,4215,0
20241010,183000,17335763650,4215,4215,4215,4215,0
20241010,182900,17335763650,4215,4215,4215,4215,0
20241010,182800,17335763650,4215,4215,4215,4215,0
20241010,182700,17335763650,4215,4215,4215,4215,0
20241010,182600,17335763650,4215,4215,4215,4215,21400
20241010,182500,17335763650,4215,4215,4215,4215,0
20241010,182400,17335763650,4215,4215,4215,4215,0
20241010,182300,17335763650,4215,4215,4215,4215,0
20241010,182200,17335763650,4215,4215,4215,4215,0
20241010,182100,17335763650,4215,4215,4215,4215,0
20241010,182000,17335763650,4215,4215,4215,4215,0
20241010,181900,17335763650,4215,4215,4215,4215,0
20241010,181800,17335763650,4215,4215,4215,4215,0
20241010,181700,17335763650,4215,4215,4215,4215,0
20241010,181600,17335763650,4215,4215,4215,4215,0
20241010,181500,17335763650,4215,4215,4215,4215,0
20241010,181400,17335763650,4215,4215,4215,4215,0
20241010,181300,17335763650,4215,4215,4215,4215,0
20241010,181200,17335763650,4215,4215,4215,4215,0
20241010,181100,17335763650,4215,4215,4215,4215,0
20241010,181000,17335763650,4215,4215,4215,4215,0
20241010,180900,17335763650,4215,4215,4215,4215,0
20241010,180800,17335763650,4215,4215,4215,4215,0
20241010,180700,17335763650,4215,4215,4215,4215,0
20241010,180600,17335763650,4215,4215,4215,4215,0
20241010,180500,17335763650,4215,4215,4215,4215,0
20241010,180400,17335763650,4215,4215,4215,4215,0
20241010,180300,17335763650,4215,4215,4215,4215,0
20241010,180200,17335763650,4215,4215,4215,4215,0
20241010,180100,17335763650,4215,4215,4215,4215,0
20241010,180000,17335763650,4215,4215,4215,4215,0
20241010,175900,17335763650,4215,4215,4215,4215,0
20241010,175800,17335763650,4215,4215,4215,4215,0
20241010,175700,17335763650,4215,4215,4215,4215,0
20241010,175600,17335763650,4215,4215,4215,4215,21400
20241010,175500,17335763650,4215,4215,4215,4215,0
20241010,175400,17335763650,4215,4215,4215,4215,0
20241010,175300,17335763650,4215,4215,4215,4215,0
20241010,175200,17335763650,4215,4215,4215,4215,0
20241010,175100,17335763650,4215,4215,4215,4215,0
20241010,175000,17335763650,4215,4215,4215,4215,0
20241010,174900,17335763650,4215,4215,4215,4215,0
20241010,174800,17335763650,4215,4215,4215,4215,0
20241010,174700,17335763650,4215,4215,4215,4215,0
20241010,174600,17335763650,4215,4215,4215,4215,0
20241010,174500,17335763650,4215,4215,4215,4215,0
20241010,174400,17335763650,4215,4215,4215,4215,0
20241010,174300,17335763650,4215,4215,4215,4215,0
20241010,174200,17335763650,4215,4215,4215,4215,0
20241010,174100,17335763650,4215,4215,4215,4215,0
20241010,174000,17335763650,4215,4215,4215,4215,0
20241010,173900,17335763650,4215,4215,4215,4215,0
20241010,173800,17335763650,4215,4215,4215,4215,0
20241010,173700,17335763650,4215,4215,4215,4215,0
20241010,173600,17335763650,4215,4215,4215,4215,0
20241010,173500,17335763650,4215,4215,4215,4215,0
20241010,173400,17335763650,4215,4215,4215,4215,0
20241010,173300,17335763650,4215,4215,4215,4215,0
20241010,173200,17335763650,4215,4215,4215,4215,0
20241010,173100,17335763650,4215,4215,4215,4215,0
20241010,173000,17335763650,4215,4215,4215,4215,0
20241010,172900,17335763650,4215,4215,4215,4215,0
20241010,172800,17335763650,4215,4215,4215,4215,0
20241010,172700,17335763650,4215,4215,4215,4215,0
20241010,172600,17335763650,4215,4215,4215,4215,21400
20241010,172500,17335763650,4215,4215,4215,4215,0
20241010,172400,17335763650,4215,4215,4215,4215,0
20241010,172300,17335763650,4215,4215,4215,4215,0
20241010,172200,17335763650,4215,4215,4215,4215,0
20241010,172100,17335763650,4215,4215,4215,4215,0
20241010,172000,17335763650,4215,4215,4215,4215,0
20241010,171900,17335763650,4215,4215,4215,4215,0
20241010,171800,17335763650,4215,4215,4215,4215,0
20241010,171700,17335763650,4215,4215,4215,4215,0
20241010,171600,17335763650,4215,4215,4215,4215,0
20241010,171500,17335763650,4215,4215,4215,4215,0
20241010,171400,17335763650,4215,4215,4215,4215,0
20241010,171300,17335763650,4215,4215,4215,4215,0
20241010,171200,17335763650,4215,4215,4215,4215,0
20241010,171100,17335763650,4215,4215,4215,4215,0
20241010,171000,17335763650,4215,4215,4215,4215,0
20241010,170900,17335763650,4215,4215,4215,4215,0
20241010,170800,17335763650,4215,4215,4215,4215,0
20241010,170700,17335763650,4215,4215,4215,4215,0
20241010,170600,17335763650,4215,4215,4215,4215,0
20241010,170500,17335763650,4215,4215,4215,4215,0
20241010,170400,17335763650,4215,4215,4215,4215,0
20241010,170300,17335763650,4215,4215,4215,4215,0
20241010,170200,17335763650,4215,4215,4215,4215,0
20241010,170100,17335763650,4215,4215,4215,4215,0
20241010,170000,17335763650,4215,4215,4215,4215,0
20241010,165900,17335763650,4215,4215,4215,4215,0
20241010,165800,17335763650,4215,4215,4215,4215,0
20241010,165700,17335763650,4215,4215,4215,4215,0
20241010,165600,17335763650,4215,4215,4215,4215,21400
20241010,165500,17335763650,4215,4215,4215,4215,0
20241010,165400,17335763650,4215,4215,4215,4215,0
20241010,165300,17335763650,4215,4215,4215,4215,0
20241010,165200,17335763650,4215,4215,4215,4215,0
20241010,165100,17335763650,4215,4215,4215,4215,0
20241010,165000,17335763650,4215,4215,4215,4215,0
20241010,164900,17335763650,4215,4215,4215,4215,0
20241010,164800,17335763650,4215,4215,4215,4215,0
20241010,164700,17335763650,4215,4215,4215,4215,0
20241010,164600,17335763650,4215,4215,4215,4215,0
20241010,164500,17335763650,4215,4215,4215,4215,0
20241010,164400,17335763650,4215,4215,4215,4215,0
20241010,164300,17335763650,4215,4215,4215,4215,0
20241010,164200,17335763650,4215,4215,4215,4215,0
20241010,164100,17335763650,4215,4215,4215,4215,0
20241010,164000,17335763650,4215,4215,4215,4215,0
20241010,163900,17335763650,4215,4215,4215,4215,0
20241010,163800,17335763650,4215,4215,4215,4215,0
20241010,163700,17335763650,4215,4215,4215,4215,0
20241010,163600,17335763650,4215,4215,4215,4215,0
20241010,163500,17335763650,4215,4215,4215,4215,0
20241010,163400,17335763650,4215,4215,4215,4215,0
20241010,163300,17335763650,4215,4215,4215,4215,0
20241010,163200,17335763650,4215,4215,4215,4215,0
20241010,163100,17335763650,4215,4215,4215,4215,0
20241010,163000,17335763650,4215,4215,4215,4215,0
20241010,162900,17335763650,4215,4215,4215,4215,0
20241010,162800,17335763650,4215,4215,4215,4215,0
20241010,162700,17335763650,4215,4215,4215,4215,0
20241010,162600,17335763650,4215,4215,4215,4215,21400
20241010,162500,17335763650,4215,4215,4215,4215,0
20241010,162400,17335763650,4215,4215,4215,4215,0
20241010,162300,17335763650,4215,4215,4215,4215,0
20241010,162200,17335763650,4215,4215,4215,4215,0
20241010,162100,17335763650,4215,4215,4215,4215,0
20241010,162000,17335763650,4215,4215,4215,4215,0
20241010,161900,17335763650,4215,4215,4215,4215,0
20241010,161800,17335763650,4215,4215,4215,4215,0
20241010,161700,17335763650,4215,4215,4215,4215,0
20241010,161600,17335763650,4215,4215,4215,4215,0
20241010,161500,17335763650,4215,4215,4215,4215,0
20241010,161400,17335763650,4215,4215,4215,4215,0
20241010,161300,17335763650,4215,4215,4215,4215,0
20241010,161200,17335763650,4215,4215,4215,4215,0
20241010,161100,17335763650,4215,4215,4215,4215,0
20241010,161000,17335763650,4215,4215,4215,4215,0
20241010,160900,17335763650,4215,4215,4215,4215,0
20241010,160800,17335763650,4215,4215,4215,4215,0
20241010,160700,17335763650,4215,4215,4215,4215,0
20241010,160600,17335763650,4215,4215,4215,4215,0
20241010,160500,17335763650,4215,4215,4215,4215,0
20241010,160400,17335763650,4215,4215,4215,4215,0
20241010,160300,17335763650,4215,4215,4215,4215,0
20241010,160200,17335763650,4215,4215,4215,4215,0
20241010,160100,17335763650,4215,4215,4215,4215,0
20241010,160000,17335763650,4215,4215,4215,4215,0
20241010,155900,17335763650,4215,4215,4215,4215,0
20241010,155800,17335763650,4215,4215,4215,4215,0
20241010,155700,17335763650,4215,4215,4215,4215,0
20241010,155600,17335763650,4215,4215,4215,4215,21400
20241010,155500,17335763650,4215,4215,4215,4215,0
20241010,155400,17335763650,4215,4215,4215,4215,0
20241010,155300,17335763650,4215,4215,4215,4215,0
20241010,155200,17335763650,4215,4215,4215,4215,0
20241010,155100,17335763650,4215,4215,4215,4215,0
20241010,155000,17335763650,4215,4215,4215,4215,0
20241010,154900,17335763650,4215,4215,4215,4215,0
20241010,154800,17335763650,4215,4215,4215,4215,0
20241010,154700,17335763650,4215,4215,4215,4215,0
20241010,154600,17335763650,4215,4215,4215,4215,0
20241010,154500,17335763650,4215,4215,4215,4215,0
20241010,154400,17335763650,4215,4215,4215,4215,0
20241010,154300,17335763650,4215,4215,4215,4215,0
20241010,154200,17335763650,4215,4215,4215,4215,0
20241010,154100,17335763650,4215,4215,4215,4215,0
20241010,154000,17335763650,4215,4215,4215,4215,0
20241010,153900,17335763650,4215,4215,4215,4215,0
20241010,153800,17335763650,4215,4215,4215,4215,0
20241010,153700,17335763650,4215,4215,4215,4215,0
20241010,153600,17335763650,4215,4215,4215,4215,0
20241010,153500,17335763650,4215,4215,4215,4215,0
20241010,153400,17335763650,4215,4215,4215,4215,0
20241010,153300,17335763650,4215,4215,4215,4215,0
20241010,153200,17335763650,4215,4215,4215,4215,0
20241010,153100,17335763650,4215,4215,4215,4215,0
20241010,153000,17335763650,4215,4215,4215,4215,21400
20241010,152900,17245562650,4215,4215,4215,4215,0
20241010,152800,17245562650,4215,4215,4215,4215,0
20241010,152700,17245562650,4215,4215,4215,4215,0
20241010,152600,17245562650,4215,4215,4215,4215,0
20241010,152500,17245562650,4215,4215,4215,4215,0
20241010,152400,17245562650,4215,4215,4215,4215,0
20241010,152300,17245562650,4215,4215,4215,4215,0
20241010,152200,17245562650,4215,4215,4215,4215,0
20241010,152100,17245562650,4215,4215,4215,4215,0
20241010,152000,17245562650,4215,4215,4215,4215,0
20241010,151900,17245562650,4215,4205,4215,4200,10775
20241010,151800,17200255790,4210,4215,4215,4205,8330
20241010,151700,17165198550,4215,4220,4230,4215,4119
20241010,151600,17147818100,4230,4210,4230,4210,4361
20241010,151500,17129429350,4205,4205,4210,4200,21399
20241010,151400,17039529880,4210,4210,4210,4205,739
20241010,151300,17036418715,4210,4200,4215,4200,16742
20241010,151200,16966074245,4200,4205,4205,4200,8516
20241010,151100,16930298880,4210,4210,4210,4200,14045
20241010,151000,16871209780,4215,4205,4215,4205,5732
20241010,150900,16847066920,4205,4210,4210,4200,3402
20241010,150800,16832769000,4200,4215,4220,4200,12867
20241010,150700,16778656165,4215,4220,4230,4210,9443
20241010,150600,16738875600,4220,4210,4220,4210,6077
20241010,150500,16713276240,4210,4215,4215,4210,4111
20241010,150400,16695961045,4210,4215,4220,4210,4542
20241010,150300,16676826620,4215,4225,4225,4210,10957
20241010,150200,16630618920,4220,4235,4235,4220,3549
20241010,150100,16615613630,4235,4235,4240,4230,2216
20241010,150000,16606238845,4230,4235,4240,4230,3692
20241010,145900,16590615820,4245,4235,4245,4235,2118
20241010,145800,16581645505,4235,4235,4240,4235,3555
20241010,145700,16566586805,4235,4245,4250,4235,2381
20241010,145600,16556489985,4245,4250,4250,4245,258
20241010,145500,16555394695,4250,4250,4255,4250,1282
20241010,145400,16549945635,4250,4245,4250,4240,617
20241010,145300,16547323640,4245,4240,4250,4240,898
20241010,145200,16543513905,4240,4245,4250,4240,6468
20241010,145100,16516058520,4250,4240,4250,4240,3474
20241010,145000,16501302480,4245,4235,4245,4235,8455
20241010,144900,16465454750,4235,4240,4240,4230,213
20241010,144800,16464552955,4240,4240,4240,4225,2423
20241010,144700,16454302860,4240,4230,4240,4230,2021
20241010,144600,16445751015,4235,4230,4235,4225,5081
20241010,144500,16424262625,4225,4230,4230,4225,2730
20241010,144400,16412727990,4230,4235,4235,4230,2602
20241010,144300,16401721300,4235,4240,4240,4235,1658
20241010,144200,16394698360,4235,4240,4240,4230,3576
20241010,144100,16379559770,4235,4240,4240,4235,8263
20241010,144000,16344547215,4245,4245,4245,4245,101
20241010,143900,16344118470,4240,4245,4245,4240,927
20241010,143800,16340187965,4245,4240,4245,4240,2134
20241010,143700,16331139800,4240,4245,4245,4240,1391
20241010,143600,16325235260,4245,4245,4250,4245,2233
20241010,143500,16315756165,4245,4245,4245,4245,4710
20241010,143400,16295762215,4250,4250,4255,4250,2524
20241010,143300,16285035205,4250,4250,4250,4250,1851
20241010,143200,16277168455,4250,4250,4250,4250,255
20241010,143100,16276084705,4255,4250,4255,4250,265
20241010,143000,16274957415,4255,4255,4255,4250,2149
20241010,142900,16265819110,4250,4250,4250,4245,4508
20241010,142800,16246660115,4250,4250,4250,4250,1512
20241010,142700,16240234115,4250,4250,4250,4250,1889
20241010,142600,16232205865,4250,4255,4255,4250,9030
20241010,142500,16193828315,4255,4255,4255,4255,4250
20241010,142400,16175744565,4260,4255,4260,4255,1113
20241010,142300,16171007245,4255,4260,4260,4255,439
20241010,142200,16169138105,4255,4255,4260,4255,1831
20241010,142100,16161346940,4260,4255,4260,4255,615
20241010,142000,16158729480,4255,4255,4260,4255,1147
20241010,141900,16153845495,4255,4255,4260,4255,933
20241010,141800,16149875575,4255,4255,4255,4250,2058
20241010,141700,16141120135,4255,4250,4255,4250,1460
20241010,141600,16134910085,4250,4255,4255,4250,1047
20241010,141500,16130455245,4255,4260,4260,4250,1160
20241010,141400,16125519480,4260,4255,4260,4255,2368
20241010,141300,16115443550,4255,4255,4260,4250,1002
20241010,141200,16111184535,4260,4245,4260,4245,1373
20241010,141100,16105355925,4250,4255,4260,4250,674
20241010,141000,16102490180,4260,4250,4260,4245,781
20241010,140900,16099165650,4245,4245,4245,4245,1400
20241010,140800,16093222650,4245,4255,4255,4240,949
20241010,140700,16089195035,4240,4245,4245,4240,1687
20241010,140600,16082042105,4255,4245,4255,4240,3097
20241010,140500,16068910000,4255,4250,4260,4250,535
20241010,140400,16066634425,4250,4240,4250,4240,1732
20241010,140300,16059290595,4240,4245,4250,4240,2312
20241010,140200,16049481090,4250,4255,4255,4250,1154
20241010,140100,16044574050,4255,4245,4260,4240,610
20241010,140000,16041987385,4240,4245,4255,4240,5425
20241010,135900,16018983165,4240,4240,4255,4240,1607
20241010,135800,16012166760,4245,4245,4250,4245,1997
20241010,135700,16003688745,4245,4260,4265,4240,6874
20241010,135600,15974475500,4265,4265,4265,4260,2090
20241010,135500,15965568230,4260,4265,4270,4260,4388
20241010,135400,15946850370,4270,4270,4270,4265,1238
20241010,135300,15941564845,4265,4265,4270,4260,1368
20241010,135200,15935727355,4260,4260,4265,4260,1695
20241010,135100,15928505420,4265,4270,4270,4260,714
20241010,135000,15925459755,4260,4265,4275,4260,10283
20241010,134900,15881564880,4275,4275,4275,4265,8493
20241010,134800,15845291760,4270,4265,4275,4265,10385
20241010,134700,15800941815,4270,4260,4270,4260,6933
20241010,134600,15771351300,4270,4260,4270,4255,6867
20241010,134500,15742081440,4255,4260,4260,4255,6006
20241010,134400,15716496635,4260,4250,4260,4250,6104
20241010,134300,15690532490,4255,4250,4255,4250,213
20241010,134200,15689627185,4250,4250,4250,4250,0
20241010,134100,15689627185,4250,4245,4250,4245,13
20241010,134000,15689571985,4245,4260,4260,4245,4897
20241010,133900,15668735015,4260,4250,4260,4250,2130
20241010,133800,15659668105,4255,4250,4255,4250,798
20241010,133700,15656272885,4250,4245,4255,4245,1390
20241010,133600,15650360775,4250,4250,4250,4245,1290
20241010,133500,15644878285,4250,4245,4250,4245,1491
20241010,133400,15638542090,4245,4245,4245,4245,2528
20241010,133300,15627810730,4250,4250,4250,4250,401
20241010,133200,15626106480,4250,4245,4250,4245,52
20241010,133100,15625885680,4250,4250,4250,4245,208
20241010,133000,15625002665,4250,4245,4250,4245,494
20241010,132900,15622904380,4245,4250,4250,4245,187
20241010,132800,15622110550,4250,4245,4250,4245,385
20241010,132700,15620476060,4245,4250,4250,4245,2444
20241010,132600,15610090815,4250,4255,4255,4250,1347
20241010,132500,15604365755,4255,4260,4265,4255,123
20241010,132400,15603842375,4265,4260,4265,4255,706
20241010,132300,15600837970,4265,4260,4265,4260,681
20241010,132200,15597935910,4260,4255,4260,4255,1471
20241010,132100,15591676740,4260,4265,4270,4260,1850
20241010,132000,15583790255,4270,4260,4270,4260,4434
20241010,131900,15564880130,4260,4245,4260,4245,10827
20241010,131800,15518767765,4245,4245,4250,4245,1956
20241010,131700,15510463645,4245,4245,4245,4245,5567
20241010,131600,15486831730,4250,4245,4255,4240,869
20241010,131500,15483138075,4255,4240,4255,4240,2705
20241010,131400,15471658450,4235,4240,4240,4230,1869
20241010,131300,15463745540,4240,4235,4240,4235,3253
20241010,131200,15449953150,4235,4235,4240,4235,625
20241010,131100,15447306245,4235,4235,4240,4235,3665
20241010,131000,15431784870,4235,4240,4245,4235,4580
20241010,130900,15412366240,4240,4245,4245,4240,146
20241010,130800,15411746945,4245,4245,4245,4245,519
20241010,130700,15409543790,4240,4235,4255,4235,3143
20241010,130600,15396198425,4240,4240,4245,4240,1080
20241010,130500,15391619220,4245,4240,4245,4235,12494
20241010,130400,15338656905,4235,4245,4245,4235,7799
20241010,130300,15305583535,4245,4245,4245,4240,2534
20241010,130200,15294837095,4245,4245,4245,4245,1058
20241010,130100,15290345885,4245,4240,4255,4240,3115
20241010,130000,15277116575,4240,4240,4245,4240,937
20241010,125900,15273143520,4240,4245,4245,4240,5276
20241010,125800,15250767380,4245,4250,4260,4245,3160
20241010,125700,15237326735,4255,4255,4255,4250,1829
20241010,125600,15229552820,4255,4250,4255,4245,651
20241010,125500,15226787725,4250,4245,4250,4245,1195
20241010,125400,15221714945,4240,4240,4245,4240,3097
20241010,125300,15208583655,4240,4245,4245,4240,2119
20241010,125200,15199595240,4245,4245,4245,4240,3312
20241010,125100,15185542130,4245,4250,4250,4245,145
20241010,125000,15184926500,4245,4245,4245,4240,5854
20241010,124900,15160078935,4245,4260,4260,4245,7121
20241010,124800,15129811560,4255,4255,4260,4255,1016
20241010,124700,15125488465,4255,4250,4255,4235,6995
20241010,124600,15095809515,4250,4260,4260,4250,4035
20241010,124500,15078632380,4260,4245,4265,4240,8990
20241010,124400,15040379910,4250,4245,4250,4240,1403
20241010,124300,15034421560,4240,4250,4255,4235,2921
20241010,124200,15022033645,4250,4240,4255,4235,14387
20241010,124100,14960932040,4240,4250,4255,4225,28438
20241010,124000,14840205810,4245,4220,4250,4210,17463
20241010,123900,14766290985,4220,4215,4220,4210,2345
20241010,123800,14756402475,4215,4220,4220,4200,5653
20241010,123700,14732615445,4220,4220,4230,4210,12467
20241010,123600,14679990260,4225,4220,4225,4205,7967
20241010,123500,14646392825,4225,4200,4225,4180,30283
20241010,123400,14519416310,4205,4225,4230,4195,31050
20241010,123300,14388736255,4220,4230,4235,4210,14821
20241010,123200,14326175410,4235,4195,4235,4190,38468
20241010,123100,14164276670,4195,4265,4265,4150,118588
20241010,123000,13665124080,4260,4330,4340,4235,173151
20241010,122900,12923879475,4335,4335,4340,4325,13314
20241010,122800,12866176430,4335,4340,4340,4325,16593
20241010,122700,12794263015,4335,4350,4350,4335,15644
20241010,122600,12726335400,4335,4340,4350,4335,10658
20241010,122500,12680037120,4340,4340,4345,4330,14022
20241010,122400,12619183710,4340,4325,4350,4325,20862
20241010,122300,12528702215,4325,4335,4340,4325,19083
20241010,122200,12446034090,4340,4345,4350,4335,22794
20241010,122100,12347103550,4345,4355,4355,4340,9780
20241010,122000,12304567445,4355,4345,4360,4340,18254
20241010,121900,12225114600,4355,4360,4365,4345,19037
20241010,121800,12142212945,4365,4355,4365,4350,13549
20241010,121700,12083120810,4355,4365,4365,4355,12165
20241010,121600,12030073710,4365,4360,4365,4345,37194
20241010,121500,11868203070,4365,4365,4370,4355,23255
20241010,121400,11766735890,4370,4365,4370,4355,18913
20241010,121300,11684178640,4370,4370,4375,4355,23140
20241010,121200,11583126045,4370,4365,4375,4355,38090
20241010,121100,11416877675,4370,4360,4370,4355,29089
20241010,121000,11289877820,4365,4365,4375,4355,38080
20241010,120900,11123612785,4365,4370,4370,4355,48116
20241010,120800,10913686090,4370,4365,4370,4355,32954
20241010,120700,10769806370,4355,4355,4365,4350,48347
20241010,120600,10559016250,4350,4365,4365,4350,35896
20241010,120500,10402560505,4360,4350,4365,4340,48450
20241010,120400,10191602585,4345,4345,4355,4340,31220
20241010,120300,10055793395,4345,4350,4355,4335,17642
20241010,120200,9979115510,4350,4345,4355,4335,28581
20241010,120100,9854898500,4350,4345,4355,4340,32698
20241010,120000,9712768810,4345,4350,4355,4335,43547
20241010,115900,9523543670,4345,4345,4355,4330,37711
20241010,115800,9359663760,4345,4325,4350,4325,19412
20241010,115700,9275384370,4335,4345,4345,4320,38759
20241010,115600,9107453590,4335,4335,4345,4325,31320
20241010,115500,8971588360,4340,4335,4345,4325,30343
20241010,115400,8839951860,4335,4325,4340,4315,23955
20241010,115300,8736225405,4335,4325,4335,4315,18237
20241010,115200,8657374805,4315,4335,4345,4315,47735
20241010,115100,8450630535,4330,4345,4345,4325,49713
20241010,115000,8235006830,4345,4320,4345,4315,53559
20241010,114900,8002852140,4325,4310,4330,4310,11521
20241010,114800,7953059370,4320,4310,4330,4310,26089
20241010,114700,7840301960,4320,4315,4325,4305,13265
20241010,114600,7783016940,4305,4310,4325,4300,19173
20241010,114500,7700369365,4325,4320,4325,4295,12963
20241010,114400,7644391790,4320,4315,4320,4295,12868
20241010,114300,7588969910,4315,4315,4315,4315,478
20241010,114200,7586907340,4315,4315,4320,4315,1960
20241010,114100,7578449865,4315,4320,4320,4315,191
20241010,114000,7577624910,4320,4325,4325,4320,4060
20241010,113900,7560085670,4325,4325,4325,4320,1262
20241010,113800,7554628195,4325,4320,4325,4320,1308
20241010,113700,7548977575,4325,4325,4325,4315,2538
20241010,113600,7538011425,4325,4325,4325,4320,795
20241010,113500,7534573080,4325,4325,4325,4320,1779
20241010,113400,7526879705,4325,4315,4325,4315,2233
20241010,113300,7517232370,4320,4320,4320,4320,1911
20241010,113200,7508976850,4320,4320,4320,4320,2494
20241010,113100,7498202770,4320,4315,4320,4310,2590
20241010,113000,7487027165,4315,4315,4320,4310,557
20241010,112900,7484624190,4315,4320,4320,4310,805
20241010,112800,7481150710,4320,4315,4320,4310,1445
20241010,112700,7474915815,4315,4305,4315,4305,3531
20241010,112600,7459696345,4305,4305,4305,4300,617
20241010,112500,7457042850,4305,4305,4305,4305,689
20241010,112400,7454076705,4305,4305,4305,4305,1478
20241010,112300,7447713915,4300,4300,4300,4295,2853
20241010,112200,7435447465,4300,4295,4300,4295,353
20241010,112100,7433931325,4295,4290,4295,4290,408
20241010,112000,7432180005,4290,4290,4295,4290,604
20241010,111900,7429588535,4295,4300,4300,4295,358
20241010,111800,7428049425,4300,4300,4300,4300,445
20241010,111700,7426135925,4300,4300,4300,4290,1152
20241010,111600,7421192230,4295,4295,4295,4295,2214
20241010,111500,7411683100,4290,4285,4290,4285,173
20241010,111400,7410940935,4285,4280,4290,4280,327
20241010,111300,7409541360,4280,4280,4290,4280,586
20241010,111200,7407033270,4280,4280,4290,4275,1651
20241010,111100,7399968845,4290,4285,4290,4280,3301
20241010,111000,7385832880,4285,4290,4290,4285,1158
20241010,110900,7380866320,4290,4295,4295,4290,297
20241010,110800,7379590940,4295,4295,4295,4295,190
20241010,110700,7378774890,4295,4280,4295,4275,885
20241010,110600,7374983820,4290,4295,4295,4280,8255
20241010,110500,7339618520,4295,4295,4295,4295,5
20241010,110400,7339597045,4295,4285,4295,4285,1792
20241010,110300,7331917945,4285,4285,4290,4285,3109
20241010,110200,7318591335,4285,4290,4295,4285,5225
20241010,110100,7296185650,4290,4295,4295,4290,1626
20241010,110000,7289204210,4295,4300,4300,4295,2363
20241010,105900,7279046910,4300,4300,4300,4300,977
20241010,105800,7274845810,4295,4305,4305,4295,5629
20241010,105700,7250642940,4305,4310,4310,4305,546
20241010,105600,7248292245,4305,4305,4310,4305,645
20241010,105500,7245515420,4305,4310,4310,4305,978
20241010,105400,7241300275,4315,4310,4315,4305,1564
20241010,105300,7234557150,4315,4310,4315,4305,2160
20241010,105200,7225246745,4315,4310,4315,4305,3615
20241010,105100,7209671695,4310,4310,4310,4305,1592
20241010,105000,7202812135,4305,4305,4310,4305,2446
20241010,104900,7192276630,4310,4315,4315,4305,2932
20241010,104800,7179640120,4315,4310,4320,4310,6557
20241010,104700,7151353700,4310,4305,4310,4300,3860
20241010,104600,7134735850,4305,4300,4305,4300,7446
20241010,104500,7102717440,4300,4300,4300,4295,1101
20241010,104400,7097985640,4295,4295,4295,4295,3495
20241010,104300,7082974615,4295,4280,4300,4280,8044
20241010,104200,7048474280,4280,4285,4290,4275,4552
20241010,104100,7028990825,4285,4275,4285,4275,305
20241010,104000,7027686940,4275,4280,4285,4275,915
20241010,103900,7023771940,4285,4285,4285,4285,1306
20241010,103800,7018175730,4285,4280,4290,4275,5852
20241010,103700,6993119030,4285,4280,4290,4280,326
20241010,103600,6991723380,4280,4295,4295,4280,11927
20241010,103500,6940639085,4295,4285,4295,4285,814
20241010,103400,6937148085,4285,4300,4300,4285,2258
20241010,103300,6927470490,4300,4290,4300,4290,556
20241010,103200,6925083900,4290,4290,4295,4290,57
20241010,103100,6924839290,4295,4290,4300,4285,1050
20241010,103000,6920334410,4295,4290,4300,4285,1420
20241010,102900,6914244760,4290,4295,4295,4290,995
20241010,102800,6909974255,4295,4295,4300,4295,416
20241010,102700,6908187460,4300,4300,4300,4295,544
20241010,102600,6905848335,4295,4295,4300,4295,1201
20241010,102500,6900690035,4300,4285,4300,4285,254
20241010,102400,6899601615,4285,4300,4300,4285,1728
20241010,102300,6892187060,4305,4295,4305,4285,4309
20241010,102200,6873671695,4295,4290,4295,4285,2418
20241010,102100,6863308530,4285,4280,4290,4280,162
20241010,102000,6862614295,4285,4285,4285,4285,125
20241010,101900,6862078670,4290,4285,4295,4275,6328
20241010,101800,6834992395,4295,4285,4295,4285,1131
20241010,101700,6830144680,4285,4290,4290,4285,1310
20241010,101600,6824526550,4290,4295,4295,4290,1548
20241010,101500,6817882550,4295,4295,4295,4295,126
20241010,101400,6817341380,4295,4300,4300,4295,1472
20241010,101300,6811016280,4300,4295,4300,4290,1270
20241010,101200,6805555800,4295,4280,4295,4280,5969
20241010,101100,6779983625,4280,4290,4290,4280,2911
20241010,101000,6767522935,4280,4290,4290,4280,3386
20241010,100900,6753030735,4290,4280,4290,4280,876
20241010,100800,6749280925,4280,4285,4285,4280,3911
20241010,100700,6732527420,4285,4295,4300,4285,13303
20241010,100600,6675430180,4295,4295,4300,4295,2099
20241010,100500,6666414710,4295,4300,4300,4295,1171
20241010,100400,6661381450,4300,4310,4310,4300,1695
20241010,100300,6654092640,4300,4300,4310,4295,983
20241010,100200,6649865950,4295,4295,4300,4295,297
20241010,100100,6648590200,4295,4310,4310,4295,4968
20241010,100000,6627238950,4310,4300,4310,4300,950
20241010,095900,6623148950,4295,4295,4300,4290,3028
20241010,095800,6610143870,4295,4295,4295,4285,16514
20241010,095700,6539302780,4295,4295,4300,4290,2724
20241010,095600,6527603480,4290,4305,4305,4290,5325
20241010,095500,6504719155,4305,4300,4310,4300,4225
20241010,095400,6486537920,4300,4295,4300,4290,933
20241010,095300,6482530150,4295,4295,4300,4295,3631
20241010,095200,6466933935,4295,4295,4300,4295,2858
20241010,095100,6454658820,4300,4300,4300,4300,6091
20241010,095000,6428467520,4300,4300,4305,4300,838
20241010,094900,6424864005,4300,4310,4310,4300,4197
20241010,094800,6406792660,4310,4320,4330,4305,17205
20241010,094700,6332438950,4325,4310,4330,4295,95434
20241010,094600,5921919625,4315,4295,4315,4290,6551
20241010,094500,5893724255,4295,4300,4300,4290,3731
20241010,094400,5877700975,4300,4305,4315,4300,906
20241010,094300,5873801025,4305,4315,4325,4295,4671
20241010,094200,5853671820,4320,4325,4330,4320,860
20241010,094100,5849952365,4335,4325,4335,4310,14820
20241010,094000,5785866360,4325,4280,4325,4280,13318
20241010,093900,5728573735,4270,4290,4290,4270,22096
20241010,093800,5633991720,4290,4295,4295,4290,7947
20241010,093700,5599874710,4295,4295,4300,4290,21462
20241010,093600,5507716875,4300,4320,4320,4290,23311
20241010,093500,5407389120,4330,4320,4335,4320,10237
20241010,093400,5363098655,4320,4325,4330,4315,7396
20241010,093300,5331132970,4325,4315,4325,4315,9039
20241010,093200,5292097210,4320,4310,4320,4310,7654
20241010,093100,5259059585,4310,4305,4310,4300,7175
20241010,093000,5228170040,4310,4315,4320,4305,4923
20241010,092900,5206957560,4320,4315,4320,4295,19616
20241010,092800,5122516655,4315,4330,4330,4315,6665
20241010,092700,5093728595,4335,4345,4355,4325,26991
20241010,092600,4976526835,4350,4300,4350,4300,46371
20241010,092500,4775591935,4300,4315,4320,4290,31114
20241010,092400,4641677570,4320,4345,4370,4310,138708
20241010,092300,4040744890,4340,4315,4365,4305,106966
20241010,092200,3576409980,4315,4280,4315,4260,29723
20241010,092100,3448740040,4280,4255,4285,4255,6517
20241010,092000,3420863140,4255,4280,4280,4255,11748
20241010,091900,3370708385,4280,4290,4295,4275,19334
20241010,091800,3287821945,4290,4280,4305,4270,59215
20241010,091700,3033573940,4280,4265,4295,4255,31804
20241010,091600,2897474705,4265,4265,4270,4255,3205
20241010,091500,2883799090,4265,4280,4285,4260,9307
20241010,091400,2844063535,4280,4290,4290,4280,3552
20241010,091300,2828851425,4285,4270,4290,4255,30162
20241010,091200,2699859655,4275,4260,4275,4255,5213
20241010,091100,2677632865,4255,4285,4285,4255,20137
20241010,091000,2591584430,4290,4300,4300,4250,33398
20241010,090900,2448596180,4300,4250,4300,4235,71137
20241010,090800,2144559390,4260,4270,4280,4255,22257
20241010,090700,2049537835,4270,4265,4275,4250,38481
20241010,090600,1885327155,4265,4220,4270,4210,44385
20241010,090500,1696688650,4225,4240,4245,4190,59517
20241010,090400,1445479165,4240,4195,4250,4185,80593
20241010,090300,1104053945,4190,4220,4220,4180,5666
20241010,090200,1080301260,4225,4185,4225,4180,14513
20241010,090100,1019330260,4180,4195,4195,4175,22022
20241010,090000,927263575,4195,4230,4255,4170,219311