stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,212700,28865838180,4425,4425,4425,4425,54751
20241011,212600,28865838180,4425,4425,4425,4425,0
20241011,212500,28865838180,4425,4425,4425,4425,0
20241011,212400,28865838180,4425,4425,4425,4425,0
20241011,212300,28865838180,4425,4425,4425,4425,0
20241011,212200,28865838180,4425,4425,4425,4425,0
20241011,212100,28865838180,4425,4425,4425,4425,0
20241011,212000,28865838180,4425,4425,4425,4425,0
20241011,211900,28865838180,4425,4425,4425,4425,0
20241011,211800,28865838180,4425,4425,4425,4425,0
20241011,211700,28865838180,4425,4425,4425,4425,0
20241011,211600,28865838180,4425,4425,4425,4425,0
20241011,211500,28865838180,4425,4425,4425,4425,0
20241011,211400,28865838180,4425,4425,4425,4425,0
20241011,211300,28865838180,4425,4425,4425,4425,0
20241011,211200,28865838180,4425,4425,4425,4425,0
20241011,211100,28865838180,4425,4425,4425,4425,0
20241011,211000,28865838180,4425,4425,4425,4425,0
20241011,210900,28865838180,4425,4425,4425,4425,0
20241011,210800,28865838180,4425,4425,4425,4425,0
20241011,210700,28865838180,4425,4425,4425,4425,0
20241011,210600,28865838180,4425,4425,4425,4425,0
20241011,210500,28865838180,4425,4425,4425,4425,0
20241011,210400,28865838180,4425,4425,4425,4425,0
20241011,210300,28865838180,4425,4425,4425,4425,0
20241011,210200,28865838180,4425,4425,4425,4425,0
20241011,210100,28865838180,4425,4425,4425,4425,0
20241011,210000,28865838180,4425,4425,4425,4425,0
20241011,205900,28865838180,4425,4425,4425,4425,0
20241011,205800,28865838180,4425,4425,4425,4425,0
20241011,205700,28865838180,4425,4425,4425,4425,54751
20241011,205600,28865838180,4425,4425,4425,4425,0
20241011,205500,28865838180,4425,4425,4425,4425,0
20241011,205400,28865838180,4425,4425,4425,4425,0
20241011,205300,28865838180,4425,4425,4425,4425,0
20241011,205200,28865838180,4425,4425,4425,4425,0
20241011,205100,28865838180,4425,4425,4425,4425,0
20241011,205000,28865838180,4425,4425,4425,4425,0
20241011,204900,28865838180,4425,4425,4425,4425,0
20241011,204800,28865838180,4425,4425,4425,4425,0
20241011,204700,28865838180,4425,4425,4425,4425,0
20241011,204600,28865838180,4425,4425,4425,4425,0
20241011,204500,28865838180,4425,4425,4425,4425,0
20241011,204400,28865838180,4425,4425,4425,4425,0
20241011,204300,28865838180,4425,4425,4425,4425,0
20241011,204200,28865838180,4425,4425,4425,4425,0
20241011,204100,28865838180,4425,4425,4425,4425,0
20241011,204000,28865838180,4425,4425,4425,4425,0
20241011,203900,28865838180,4425,4425,4425,4425,0
20241011,203800,28865838180,4425,4425,4425,4425,0
20241011,203700,28865838180,4425,4425,4425,4425,0
20241011,203600,28865838180,4425,4425,4425,4425,0
20241011,203500,28865838180,4425,4425,4425,4425,0
20241011,203400,28865838180,4425,4425,4425,4425,0
20241011,203300,28865838180,4425,4425,4425,4425,0
20241011,203200,28865838180,4425,4425,4425,4425,0
20241011,203100,28865838180,4425,4425,4425,4425,0
20241011,203000,28865838180,4425,4425,4425,4425,0
20241011,202900,28865838180,4425,4425,4425,4425,0
20241011,202800,28865838180,4425,4425,4425,4425,0
20241011,202700,28865838180,4425,4425,4425,4425,54751
20241011,202600,28865838180,4425,4425,4425,4425,0
20241011,202500,28865838180,4425,4425,4425,4425,0
20241011,202400,28865838180,4425,4425,4425,4425,0
20241011,202300,28865838180,4425,4425,4425,4425,0
20241011,202200,28865838180,4425,4425,4425,4425,0
20241011,202100,28865838180,4425,4425,4425,4425,0
20241011,202000,28865838180,4425,4425,4425,4425,0
20241011,201900,28865838180,4425,4425,4425,4425,0
20241011,201800,28865838180,4425,4425,4425,4425,0
20241011,201700,28865838180,4425,4425,4425,4425,0
20241011,201600,28865838180,4425,4425,4425,4425,0
20241011,201500,28865838180,4425,4425,4425,4425,0
20241011,201400,28865838180,4425,4425,4425,4425,0
20241011,201300,28865838180,4425,4425,4425,4425,0
20241011,201200,28865838180,4425,4425,4425,4425,0
20241011,201100,28865838180,4425,4425,4425,4425,0
20241011,201000,28865838180,4425,4425,4425,4425,0
20241011,200900,28865838180,4425,4425,4425,4425,0
20241011,200800,28865838180,4425,4425,4425,4425,0
20241011,200700,28865838180,4425,4425,4425,4425,0
20241011,200600,28865838180,4425,4425,4425,4425,0
20241011,200500,28865838180,4425,4425,4425,4425,0
20241011,200400,28865838180,4425,4425,4425,4425,0
20241011,200300,28865838180,4425,4425,4425,4425,0
20241011,200200,28865838180,4425,4425,4425,4425,0
20241011,200100,28865838180,4425,4425,4425,4425,0
20241011,200000,28865838180,4425,4425,4425,4425,0
20241011,195900,28865838180,4425,4425,4425,4425,0
20241011,195800,28865838180,4425,4425,4425,4425,0
20241011,195700,28865838180,4425,4425,4425,4425,54751
20241011,195600,28865838180,4425,4425,4425,4425,0
20241011,195500,28865838180,4425,4425,4425,4425,0
20241011,195400,28865838180,4425,4425,4425,4425,0
20241011,195300,28865838180,4425,4425,4425,4425,0
20241011,195200,28865838180,4425,4425,4425,4425,0
20241011,195100,28865838180,4425,4425,4425,4425,0
20241011,195000,28865838180,4425,4425,4425,4425,0
20241011,194900,28865838180,4425,4425,4425,4425,0
20241011,194800,28865838180,4425,4425,4425,4425,0
20241011,194700,28865838180,4425,4425,4425,4425,0
20241011,194600,28865838180,4425,4425,4425,4425,0
20241011,194500,28865838180,4425,4425,4425,4425,0
20241011,194400,28865838180,4425,4425,4425,4425,0
20241011,194300,28865838180,4425,4425,4425,4425,0
20241011,194200,28865838180,4425,4425,4425,4425,0
20241011,194100,28865838180,4425,4425,4425,4425,0
20241011,194000,28865838180,4425,4425,4425,4425,0
20241011,193900,28865838180,4425,4425,4425,4425,0
20241011,193800,28865838180,4425,4425,4425,4425,0
20241011,193700,28865838180,4425,4425,4425,4425,0
20241011,193600,28865838180,4425,4425,4425,4425,0
20241011,193500,28865838180,4425,4425,4425,4425,0
20241011,193400,28865838180,4425,4425,4425,4425,0
20241011,193300,28865838180,4425,4425,4425,4425,0
20241011,193200,28865838180,4425,4425,4425,4425,0
20241011,193100,28865838180,4425,4425,4425,4425,0
20241011,193000,28865838180,4425,4425,4425,4425,0
20241011,192900,28865838180,4425,4425,4425,4425,0
20241011,192800,28865838180,4425,4425,4425,4425,0
20241011,192700,28865838180,4425,4425,4425,4425,54751
20241011,192600,28865838180,4425,4425,4425,4425,0
20241011,192500,28865838180,4425,4425,4425,4425,0
20241011,192400,28865838180,4425,4425,4425,4425,0
20241011,192300,28865838180,4425,4425,4425,4425,0
20241011,192200,28865838180,4425,4425,4425,4425,0
20241011,192100,28865838180,4425,4425,4425,4425,0
20241011,192000,28865838180,4425,4425,4425,4425,0
20241011,191900,28865838180,4425,4425,4425,4425,0
20241011,191800,28865838180,4425,4425,4425,4425,0
20241011,191700,28865838180,4425,4425,4425,4425,0
20241011,191600,28865838180,4425,4425,4425,4425,0
20241011,191500,28865838180,4425,4425,4425,4425,0
20241011,191400,28865838180,4425,4425,4425,4425,0
20241011,191300,28865838180,4425,4425,4425,4425,0
20241011,191200,28865838180,4425,4425,4425,4425,0
20241011,191100,28865838180,4425,4425,4425,4425,0
20241011,191000,28865838180,4425,4425,4425,4425,0
20241011,190900,28865838180,4425,4425,4425,4425,0
20241011,190800,28865838180,4425,4425,4425,4425,0
20241011,190700,28865838180,4425,4425,4425,4425,0
20241011,190600,28865838180,4425,4425,4425,4425,0
20241011,190500,28865838180,4425,4425,4425,4425,0
20241011,190400,28865838180,4425,4425,4425,4425,0
20241011,190300,28865838180,4425,4425,4425,4425,0
20241011,190200,28865838180,4425,4425,4425,4425,0
20241011,190100,28865838180,4425,4425,4425,4425,0
20241011,190000,28865838180,4425,4425,4425,4425,0
20241011,185900,28865838180,4425,4425,4425,4425,0
20241011,185800,28865838180,4425,4425,4425,4425,0
20241011,185700,28865838180,4425,4425,4425,4425,54751
20241011,185600,28865838180,4425,4425,4425,4425,0
20241011,185500,28865838180,4425,4425,4425,4425,0
20241011,185400,28865838180,4425,4425,4425,4425,0
20241011,185300,28865838180,4425,4425,4425,4425,0
20241011,185200,28865838180,4425,4425,4425,4425,0
20241011,185100,28865838180,4425,4425,4425,4425,0
20241011,185000,28865838180,4425,4425,4425,4425,0
20241011,184900,28865838180,4425,4425,4425,4425,0
20241011,184800,28865838180,4425,4425,4425,4425,0
20241011,184700,28865838180,4425,4425,4425,4425,0
20241011,184600,28865838180,4425,4425,4425,4425,0
20241011,184500,28865838180,4425,4425,4425,4425,0
20241011,184400,28865838180,4425,4425,4425,4425,0
20241011,184300,28865838180,4425,4425,4425,4425,0
20241011,184200,28865838180,4425,4425,4425,4425,0
20241011,184100,28865838180,4425,4425,4425,4425,0
20241011,184000,28865838180,4425,4425,4425,4425,0
20241011,183900,28865838180,4425,4425,4425,4425,0
20241011,183800,28865838180,4425,4425,4425,4425,0
20241011,183700,28865838180,4425,4425,4425,4425,0
20241011,183600,28865838180,4425,4425,4425,4425,0
20241011,183500,28865838180,4425,4425,4425,4425,0
20241011,183400,28865838180,4425,4425,4425,4425,0
20241011,183300,28865838180,4425,4425,4425,4425,0
20241011,183200,28865838180,4425,4425,4425,4425,0
20241011,183100,28865838180,4425,4425,4425,4425,0
20241011,183000,28865838180,4425,4425,4425,4425,0
20241011,182900,28865838180,4425,4425,4425,4425,0
20241011,182800,28865838180,4425,4425,4425,4425,0
20241011,182700,28865838180,4425,4425,4425,4425,54751
20241011,182600,28865838180,4425,4425,4425,4425,0
20241011,182500,28865838180,4425,4425,4425,4425,0
20241011,182400,28865838180,4425,4425,4425,4425,0
20241011,182300,28865838180,4425,4425,4425,4425,0
20241011,182200,28865838180,4425,4425,4425,4425,0
20241011,182100,28865838180,4425,4425,4425,4425,0
20241011,182000,28865838180,4425,4425,4425,4425,0
20241011,181900,28865838180,4425,4425,4425,4425,0
20241011,181800,28865838180,4425,4425,4425,4425,0
20241011,181700,28865838180,4425,4425,4425,4425,0
20241011,181600,28865838180,4425,4425,4425,4425,0
20241011,181500,28865838180,4425,4425,4425,4425,0
20241011,181400,28865838180,4425,4425,4425,4425,0
20241011,181300,28865838180,4425,4425,4425,4425,0
20241011,181200,28865838180,4425,4425,4425,4425,0
20241011,181100,28865838180,4425,4425,4425,4425,0
20241011,181000,28865838180,4425,4425,4425,4425,0
20241011,180900,28865838180,4425,4425,4425,4425,0
20241011,180800,28865838180,4425,4425,4425,4425,0
20241011,180700,28865838180,4425,4425,4425,4425,0
20241011,180600,28865838180,4425,4425,4425,4425,0
20241011,180500,28865838180,4425,4425,4425,4425,0
20241011,180400,28865838180,4425,4425,4425,4425,0
20241011,180300,28865838180,4425,4425,4425,4425,0
20241011,180200,28865838180,4425,4425,4425,4425,0
20241011,180100,28865838180,4425,4425,4425,4425,0
20241011,180000,28865838180,4425,4425,4425,4425,0
20241011,175900,28865838180,4425,4425,4425,4425,0
20241011,175800,28865838180,4425,4425,4425,4425,0
20241011,175700,28865838180,4425,4425,4425,4425,54751
20241011,175600,28865838180,4425,4425,4425,4425,0
20241011,175500,28865838180,4425,4425,4425,4425,0
20241011,175400,28865838180,4425,4425,4425,4425,0
20241011,175300,28865838180,4425,4425,4425,4425,0
20241011,175200,28865838180,4425,4425,4425,4425,0
20241011,175100,28865838180,4425,4425,4425,4425,0
20241011,175000,28865838180,4425,4425,4425,4425,0
20241011,174900,28865838180,4425,4425,4425,4425,0
20241011,174800,28865838180,4425,4425,4425,4425,0
20241011,174700,28865838180,4425,4425,4425,4425,0
20241011,174600,28865838180,4425,4425,4425,4425,0
20241011,174500,28865838180,4425,4425,4425,4425,0
20241011,174400,28865838180,4425,4425,4425,4425,0
20241011,174300,28865838180,4425,4425,4425,4425,0
20241011,174200,28865838180,4425,4425,4425,4425,0
20241011,174100,28865838180,4425,4425,4425,4425,0
20241011,174000,28865838180,4425,4425,4425,4425,0
20241011,173900,28865838180,4425,4425,4425,4425,0
20241011,173800,28865838180,4425,4425,4425,4425,0
20241011,173700,28865838180,4425,4425,4425,4425,0
20241011,173600,28865838180,4425,4425,4425,4425,0
20241011,173500,28865838180,4425,4425,4425,4425,0
20241011,173400,28865838180,4425,4425,4425,4425,0
20241011,173300,28865838180,4425,4425,4425,4425,0
20241011,173200,28865838180,4425,4425,4425,4425,0
20241011,173100,28865838180,4425,4425,4425,4425,0
20241011,173000,28865838180,4425,4425,4425,4425,0
20241011,172900,28865838180,4425,4425,4425,4425,0
20241011,172800,28865838180,4425,4425,4425,4425,0
20241011,172700,28865838180,4425,4425,4425,4425,54751
20241011,172600,28865838180,4425,4425,4425,4425,0
20241011,172500,28865838180,4425,4425,4425,4425,0
20241011,172400,28865838180,4425,4425,4425,4425,0
20241011,172300,28865838180,4425,4425,4425,4425,0
20241011,172200,28865838180,4425,4425,4425,4425,0
20241011,172100,28865838180,4425,4425,4425,4425,0
20241011,172000,28865838180,4425,4425,4425,4425,0
20241011,171900,28865838180,4425,4425,4425,4425,0
20241011,171800,28865838180,4425,4425,4425,4425,0
20241011,171700,28865838180,4425,4425,4425,4425,0
20241011,171600,28865838180,4425,4425,4425,4425,0
20241011,171500,28865838180,4425,4425,4425,4425,0
20241011,171400,28865838180,4425,4425,4425,4425,0
20241011,171300,28865838180,4425,4425,4425,4425,0
20241011,171200,28865838180,4425,4425,4425,4425,0
20241011,171100,28865838180,4425,4425,4425,4425,0
20241011,171000,28865838180,4425,4425,4425,4425,0
20241011,170900,28865838180,4425,4425,4425,4425,0
20241011,170800,28865838180,4425,4425,4425,4425,0
20241011,170700,28865838180,4425,4425,4425,4425,0
20241011,170600,28865838180,4425,4425,4425,4425,0
20241011,170500,28865838180,4425,4425,4425,4425,0
20241011,170400,28865838180,4425,4425,4425,4425,0
20241011,170300,28865838180,4425,4425,4425,4425,0
20241011,170200,28865838180,4425,4425,4425,4425,0
20241011,170100,28865838180,4425,4425,4425,4425,0
20241011,170000,28865838180,4425,4425,4425,4425,0
20241011,165900,28865838180,4425,4425,4425,4425,0
20241011,165800,28865838180,4425,4425,4425,4425,0
20241011,165700,28865838180,4425,4425,4425,4425,54751
20241011,165600,28865838180,4425,4425,4425,4425,0
20241011,165500,28865838180,4425,4425,4425,4425,0
20241011,165400,28865838180,4425,4425,4425,4425,0
20241011,165300,28865838180,4425,4425,4425,4425,0
20241011,165200,28865838180,4425,4425,4425,4425,0
20241011,165100,28865838180,4425,4425,4425,4425,0
20241011,165000,28865838180,4425,4425,4425,4425,0
20241011,164900,28865838180,4425,4425,4425,4425,0
20241011,164800,28865838180,4425,4425,4425,4425,0
20241011,164700,28865838180,4425,4425,4425,4425,0
20241011,164600,28865838180,4425,4425,4425,4425,0
20241011,164500,28865838180,4425,4425,4425,4425,0
20241011,164400,28865838180,4425,4425,4425,4425,0
20241011,164300,28865838180,4425,4425,4425,4425,0
20241011,164200,28865838180,4425,4425,4425,4425,0
20241011,164100,28865838180,4425,4425,4425,4425,0
20241011,164000,28865838180,4425,4425,4425,4425,0
20241011,163900,28865838180,4425,4425,4425,4425,0
20241011,163800,28865838180,4425,4425,4425,4425,0
20241011,163700,28865838180,4425,4425,4425,4425,0
20241011,163600,28865838180,4425,4425,4425,4425,0
20241011,163500,28865838180,4425,4425,4425,4425,0
20241011,163400,28865838180,4425,4425,4425,4425,0
20241011,163300,28865838180,4425,4425,4425,4425,0
20241011,163200,28865838180,4425,4425,4425,4425,0
20241011,163100,28865838180,4425,4425,4425,4425,0
20241011,163000,28865838180,4425,4425,4425,4425,0
20241011,162900,28865838180,4425,4425,4425,4425,0
20241011,162800,28865838180,4425,4425,4425,4425,0
20241011,162700,28865838180,4425,4425,4425,4425,54751
20241011,162600,28865838180,4425,4425,4425,4425,0
20241011,162500,28865838180,4425,4425,4425,4425,0
20241011,162400,28865838180,4425,4425,4425,4425,0
20241011,162300,28865838180,4425,4425,4425,4425,0
20241011,162200,28865838180,4425,4425,4425,4425,0
20241011,162100,28865838180,4425,4425,4425,4425,0
20241011,162000,28865838180,4425,4425,4425,4425,0
20241011,161900,28865838180,4425,4425,4425,4425,0
20241011,161800,28865838180,4425,4425,4425,4425,0
20241011,161700,28865838180,4425,4425,4425,4425,0
20241011,161600,28865838180,4425,4425,4425,4425,0
20241011,161500,28865838180,4425,4425,4425,4425,0
20241011,161400,28865838180,4425,4425,4425,4425,0
20241011,161300,28865838180,4425,4425,4425,4425,0
20241011,161200,28865838180,4425,4425,4425,4425,0
20241011,161100,28865838180,4425,4425,4425,4425,0
20241011,161000,28865838180,4425,4425,4425,4425,0
20241011,160900,28865838180,4425,4425,4425,4425,0
20241011,160800,28865838180,4425,4425,4425,4425,0
20241011,160700,28865838180,4425,4425,4425,4425,0
20241011,160600,28865838180,4425,4425,4425,4425,0
20241011,160500,28865838180,4425,4425,4425,4425,0
20241011,160400,28865838180,4425,4425,4425,4425,0
20241011,160300,28865838180,4425,4425,4425,4425,0
20241011,160200,28865838180,4425,4425,4425,4425,0
20241011,160100,28865838180,4425,4425,4425,4425,0
20241011,160000,28865838180,4425,4425,4425,4425,0
20241011,155900,28865838180,4425,4425,4425,4425,0
20241011,155800,28865838180,4425,4425,4425,4425,0
20241011,155700,28865838180,4425,4425,4425,4425,54751
20241011,155600,28865838180,4425,4425,4425,4425,0
20241011,155500,28865838180,4425,4425,4425,4425,0
20241011,155400,28865838180,4425,4425,4425,4425,0
20241011,155300,28865838180,4425,4425,4425,4425,0
20241011,155200,28865838180,4425,4425,4425,4425,0
20241011,155100,28865838180,4425,4425,4425,4425,0
20241011,155000,28865838180,4425,4425,4425,4425,0
20241011,154900,28865838180,4425,4425,4425,4425,0
20241011,154800,28865838180,4425,4425,4425,4425,0
20241011,154700,28865838180,4425,4425,4425,4425,0
20241011,154600,28865838180,4425,4425,4425,4425,0
20241011,154500,28865838180,4425,4425,4425,4425,0
20241011,154400,28865838180,4425,4425,4425,4425,0
20241011,154300,28865838180,4425,4425,4425,4425,0
20241011,154200,28865838180,4425,4425,4425,4425,0
20241011,154100,28865838180,4425,4425,4425,4425,0
20241011,154000,28865838180,4425,4425,4425,4425,0
20241011,153900,28865838180,4425,4425,4425,4425,0
20241011,153800,28865838180,4425,4425,4425,4425,0
20241011,153700,28865838180,4425,4425,4425,4425,0
20241011,153600,28865838180,4425,4425,4425,4425,0
20241011,153500,28865838180,4425,4425,4425,4425,0
20241011,153400,28865838180,4425,4425,4425,4425,0
20241011,153300,28865838180,4425,4425,4425,4425,0
20241011,153200,28865838180,4425,4425,4425,4425,0
20241011,153100,28865838180,4425,4425,4425,4425,0
20241011,153000,28865838180,4425,4425,4425,4425,54751
20241011,152900,28623565005,4430,4430,4430,4430,0
20241011,152800,28623565005,4430,4430,4430,4430,0
20241011,152700,28623565005,4430,4430,4430,4430,0
20241011,152600,28623565005,4430,4430,4430,4430,0
20241011,152500,28623565005,4430,4430,4430,4430,0
20241011,152400,28623565005,4430,4430,4430,4430,0
20241011,152300,28623565005,4430,4430,4430,4430,0
20241011,152200,28623565005,4430,4430,4430,4430,0
20241011,152100,28623565005,4430,4430,4430,4430,0
20241011,152000,28623565005,4430,4430,4430,4430,0
20241011,151900,28623565005,4430,4440,4440,4430,12758
20241011,151800,28567023235,4440,4445,4445,4430,8468
20241011,151700,28529444160,4445,4435,4445,4430,9894
20241011,151600,28485541545,4435,4440,4440,4430,8727
20241011,151500,28446833655,4445,4440,4445,4435,4229
20241011,151400,28428051785,4440,4440,4445,4430,10184
20241011,151300,28382864365,4440,4440,4445,4440,3472
20241011,151200,28367443560,4445,4445,4455,4445,6376
20241011,151100,28339083310,4445,4435,4450,4435,5172
20241011,151000,28316078955,4440,4445,4450,4440,6245
20241011,150900,28288331960,4445,4450,4455,4445,2860
20241011,150800,28275606945,4450,4455,4460,4445,8274
20241011,150700,28238770100,4455,4455,4460,4435,15743
20241011,150600,28168657055,4455,4430,4455,4430,51488
20241011,150500,27939756255,4430,4425,4430,4420,5163
20241011,150400,27916903775,4425,4435,4435,4425,13428
20241011,150300,27857468555,4435,4435,4440,4430,6704
20241011,150200,27827735895,4435,4430,4435,4425,10262
20241011,150100,27782261415,4430,4425,4430,4425,481
20241011,150000,27780132985,4425,4430,4430,4425,3045
20241011,145900,27766647745,4425,4415,4430,4415,20468
20241011,145800,27676110525,4415,4415,4415,4415,3921
20241011,145700,27658799310,4420,4420,4420,4415,1988
20241011,145600,27650017410,4420,4420,4425,4415,1948
20241011,145500,27641407325,4425,4415,4425,4415,2666
20241011,145400,27629625600,4415,4415,4420,4415,443
20241011,145300,27627669750,4410,4410,4410,4410,266
20241011,145200,27626496690,4410,4415,4420,4410,1831
20241011,145100,27618412205,4415,4415,4415,4415,3939
20241011,145000,27601021520,4415,4410,4415,4410,3218
20241011,144900,27586818140,4410,4410,4415,4410,6732
20241011,144800,27557119955,4405,4410,4410,4405,304
20241011,144700,27555779815,4405,4405,4415,4405,1669
20241011,144600,27548421865,4405,4420,4420,4405,3506
20241011,144500,27532943115,4420,4420,4425,4415,2183
20241011,144400,27523295605,4420,4420,4425,4410,11574
20241011,144300,27472111650,4420,4410,4420,4410,7085
20241011,144200,27440812925,4410,4405,4415,4405,4807
20241011,144100,27419608160,4405,4400,4415,4400,6315
20241011,144000,27391754000,4400,4380,4400,4380,4115
20241011,143900,27373685015,4380,4380,4385,4380,1598
20241011,143800,27366685575,4380,4385,4385,4370,6031
20241011,143700,27340305935,4385,4390,4390,4370,29685
20241011,143600,27210245610,4395,4395,4395,4390,222
20241011,143500,27209269970,4395,4395,4395,4395,625
20241011,143400,27206523095,4395,4395,4400,4395,1959
20241011,143300,27197913255,4395,4395,4400,4390,3692
20241011,143200,27181699060,4400,4400,4400,4390,17090
20241011,143100,27106651785,4400,4400,4405,4395,3218
20241011,143000,27092492870,4400,4400,4405,4395,4486
20241011,142900,27072763760,4405,4400,4405,4400,1612
20241011,142800,27065669420,4400,4400,4405,4400,5838
20241011,142700,27039982115,4400,4405,4405,4400,1664
20241011,142600,27032659685,4410,4405,4410,4400,7615
20241011,142500,26999116275,4405,4410,4415,4405,2823
20241011,142400,26986677420,4415,4420,4420,4410,1605
20241011,142300,26979598825,4420,4410,4420,4410,216
20241011,142200,26978644525,4410,4420,4425,4400,5598
20241011,142100,26953971825,4410,4410,4415,4405,5966
20241011,142000,26927637520,4410,4410,4410,4405,74
20241011,141900,26927311185,4415,4410,4415,4410,744
20241011,141800,26924029560,4405,4405,4405,4400,241
20241011,141700,26922968075,4400,4400,4410,4395,4864
20241011,141600,26901566525,4395,4405,4405,4395,7692
20241011,141500,26867715185,4405,4410,4410,4405,2025
20241011,141400,26858791285,4405,4410,4410,4405,1052
20241011,141300,26854153725,4405,4415,4415,4405,1187
20241011,141200,26848916250,4410,4410,4415,4400,1689
20241011,141100,26841468470,4405,4405,4405,4405,3181
20241011,141000,26827456165,4405,4415,4415,4405,5177
20241011,140900,26804624440,4415,4420,4420,4415,513
20241011,140800,26802358490,4420,4425,4425,4420,1557
20241011,140700,26795473490,4425,4415,4425,4415,837
20241011,140600,26791775550,4415,4420,4420,4415,757
20241011,140500,26788429805,4415,4425,4425,4415,1762
20241011,140400,26780642965,4425,4420,4425,4420,2161
20241011,140300,26771082580,4420,4410,4420,4410,405
20241011,140200,26769294520,4410,4405,4410,4405,1515
20241011,140100,26762614760,4405,4405,4415,4405,459
20241011,140000,26760591685,4405,4420,4420,4405,4079
20241011,135900,26742595225,4415,4420,4430,4415,682
20241011,135800,26739579300,4425,4435,4435,4420,137
20241011,135700,26738972465,4435,4430,4435,4420,7359
20241011,135600,26706367230,4430,4430,4435,4410,9126
20241011,135500,26665953790,4430,4415,4440,4415,13867
20241011,135400,26604522020,4410,4415,4415,4405,2850
20241011,135300,26591959180,4415,4415,4415,4410,767
20241011,135200,26588575410,4415,4405,4415,4405,6644
20241011,135100,26559273580,4405,4405,4410,4405,1688
20241011,135000,26551837745,4410,4400,4410,4400,899
20241011,134900,26547877035,4400,4410,4410,4400,14887
20241011,134800,26482336415,4410,4405,4415,4405,5929
20241011,134700,26456203880,4410,4415,4415,4410,10477
20241011,134600,26409991970,4415,4410,4415,4410,6707
20241011,134500,26380409820,4415,4415,4415,4410,7438
20241011,134400,26347595390,4415,4425,4425,4415,7065
20241011,134300,26316381755,4425,4415,4425,4415,645
20241011,134200,26313531875,4415,4435,4435,4415,10447
20241011,134100,26267297225,4435,4435,4440,4430,4552
20241011,134000,26247123980,4435,4440,4440,4435,4124
20241011,133900,26228831090,4435,4435,4440,4435,4905
20241011,133800,26207077335,4435,4435,4435,4430,2700
20241011,133700,26195107700,4430,4440,4440,4430,3451
20241011,133600,26179803265,4440,4440,4445,4435,2902
20241011,133500,26166918100,4445,4445,4450,4440,5928
20241011,133400,26140570700,4440,4440,4445,4440,9324
20241011,133300,26099150510,4440,4440,4445,4430,12468
20241011,133200,26043803400,4440,4435,4440,4435,1344
20241011,133100,26037841690,4435,4430,4435,4430,6078
20241011,133000,26010901465,4425,4425,4430,4425,3943
20241011,132900,25993449485,4425,4425,4430,4425,1023
20241011,132800,25988921710,4430,4425,4430,4425,1543
20241011,132700,25982090935,4430,4430,4430,4425,572
20241011,132600,25979558460,4430,4430,4430,4410,11613
20241011,132500,25928227815,4430,4435,4435,4430,928
20241011,132400,25924116285,4430,4440,4445,4430,4262
20241011,132300,25905204855,4440,4430,4440,4425,2996
20241011,132200,25891922040,4430,4420,4430,4420,6493
20241011,132100,25863200200,4420,4415,4420,4410,5068
20241011,132000,25840805745,4415,4410,4415,4410,1404
20241011,131900,25834613980,4410,4415,4415,4410,1281
20241011,131800,25828960090,4410,4410,4410,4405,12003
20241011,131700,25776066030,4410,4410,4415,4410,2817
20241011,131600,25763642060,4410,4420,4420,4410,1246
20241011,131500,25758139975,4420,4415,4420,4415,1726
20241011,131400,25750516360,4410,4415,4415,4410,2739
20241011,131300,25738430980,4415,4410,4415,4410,2179
20241011,131200,25728816820,4405,4410,4410,4405,2938
20241011,131100,25715862870,4410,4420,4420,4410,7193
20241011,131000,25684101500,4420,4415,4420,4415,2688
20241011,130900,25672220755,4415,4420,4420,4415,1087
20241011,130800,25667419090,4420,4420,4420,4415,3033
20241011,130700,25654017820,4425,4425,4425,4420,2278
20241011,130600,25643947735,4425,4420,4425,4415,1480
20241011,130500,25637408510,4420,4435,4435,4420,6450
20241011,130400,25608891740,4425,4435,4445,4425,6340
20241011,130300,25580787785,4435,4445,4445,4435,10461
20241011,130200,25534342380,4445,4430,4450,4430,12987
20241011,130100,25476636285,4435,4435,4440,4430,5824
20241011,130000,25450803850,4435,4430,4435,4420,10918
20241011,125900,25402474085,4430,4450,4455,4420,42460
20241011,125800,25213925085,4445,4405,4455,4405,85305
20241011,125700,24835285665,4405,4410,4410,4405,3563
20241011,125600,24819574260,4405,4410,4415,4405,3992
20241011,125500,24801970135,4410,4415,4415,4410,1537
20241011,125400,24795187580,4415,4415,4415,4415,1000
20241011,125300,24790772580,4415,4410,4415,4410,65
20241011,125200,24790485820,4410,4410,4415,4405,4754
20241011,125100,24769519420,4410,4420,4420,4410,2318
20241011,125000,24759287765,4420,4410,4420,4410,5216
20241011,124900,24736255810,4410,4400,4410,4400,3847
20241011,124800,24719303635,4400,4405,4405,4400,540
20241011,124700,24716927620,4405,4400,4405,4400,1168
20241011,124600,24711788400,4400,4395,4400,4395,1104
20241011,124500,24706931640,4395,4395,4400,4390,1615
20241011,124400,24699834025,4390,4405,4405,4390,6575
20241011,124300,24670933645,4400,4410,4410,4400,5438
20241011,124200,24646981505,4405,4415,4415,4400,11257
20241011,124100,24597354545,4405,4400,4425,4395,17902
20241011,124000,24518374200,4395,4395,4400,4390,835
20241011,123900,24514701825,4400,4380,4400,4380,5517
20241011,123800,24490489230,4380,4375,4380,4375,2075
20241011,123700,24481402540,4380,4375,4380,4370,2121
20241011,123600,24472129640,4375,4370,4375,4370,962
20241011,123500,24467921955,4370,4370,4370,4370,1237
20241011,123400,24462516265,4370,4370,4370,4370,237
20241011,123300,24461480575,4370,4370,4375,4370,376
20241011,123200,24459837420,4370,4370,4375,4370,309
20241011,123100,24458487085,4370,4380,4380,4370,1860
20241011,123000,24450355705,4380,4375,4380,4375,1222
20241011,122900,24445007845,4375,4375,4380,4375,1506
20241011,122800,24438419075,4375,4380,4380,4370,316
20241011,122700,24437036510,4380,4380,4380,4375,3512
20241011,122600,24421656450,4380,4380,4380,4370,2355
20241011,122500,24411349540,4375,4375,4375,4370,1302
20241011,122400,24405657040,4370,4370,4375,4365,2533
20241011,122300,24394592065,4375,4365,4375,4365,1558
20241011,122200,24387779315,4365,4365,4375,4365,3946
20241011,122100,24370542205,4365,4375,4380,4360,3263
20241011,122000,24356307985,4380,4375,4380,4360,2643
20241011,121900,24344766850,4380,4365,4380,4365,2460
20241011,121800,24334022440,4365,4370,4370,4365,5817
20241011,121700,24308621825,4370,4370,4370,4370,1644
20241011,121600,24301437545,4375,4370,4375,4370,1102
20241011,121500,24296619055,4370,4375,4380,4370,3027
20241011,121400,24283377210,4375,4385,4385,4375,2992
20241011,121300,24270271380,4385,4390,4395,4385,6935
20241011,121200,24239825580,4390,4385,4390,4385,5860
20241011,121100,24214125820,4390,4385,4390,4385,2472
20241011,121000,24203283685,4380,4380,4390,4380,2002
20241011,120900,24194513910,4380,4380,4380,4370,2984
20241011,120800,24181473210,4370,4385,4385,4370,17850
20241011,120700,24103370330,4385,4395,4395,4380,273
20241011,120600,24102172760,4395,4395,4400,4385,401
20241011,120500,24100411625,4395,4390,4395,4380,5266
20241011,120400,24077308845,4395,4395,4395,4395,574
20241011,120300,24074786115,4395,4405,4405,4395,2023
20241011,120200,24065888655,4405,4405,4415,4405,1218
20241011,120100,24060519015,4405,4410,4410,4405,1416
20241011,120000,24054274955,4415,4410,4415,4410,583
20241011,115900,24051702850,4410,4415,4415,4410,1194
20241011,115800,24046432595,4415,4420,4420,4410,1434
20241011,115700,24040100550,4420,4415,4420,4415,1021
20241011,115600,24035589865,4415,4405,4420,4405,9578
20241011,115500,23993347195,4405,4405,4405,4405,1194
20241011,115400,23988087625,4410,4405,4410,4405,311
20241011,115300,23986717630,4410,4410,4410,4405,609
20241011,115200,23984034440,4410,4405,4410,4405,123
20241011,115100,23983492615,4410,4410,4410,4405,188
20241011,115000,23982663545,4410,4410,4410,4405,343
20241011,114900,23981152420,4410,4400,4410,4400,388
20241011,114800,23979442120,4400,4400,4405,4400,197
20241011,114700,23978574560,4405,4400,4405,4400,468
20241011,114600,23976515170,4400,4400,4405,4395,892
20241011,114500,23972588785,4395,4395,4400,4395,544
20241011,114400,23970197070,4390,4380,4395,4380,1343
20241011,114300,23964301910,4375,4380,4380,4375,4580
20241011,114200,23944257460,4380,4390,4390,4380,4331
20241011,114100,23925266695,4395,4395,4395,4390,3299
20241011,114000,23910770730,4395,4405,4405,4395,7785
20241011,113900,23876507740,4405,4410,4410,4405,916
20241011,113800,23872471630,4405,4415,4415,4405,4377
20241011,113700,23853168910,4415,4415,4415,4415,2524
20241011,113600,23842025450,4410,4410,4415,4410,1025
20241011,113500,23837500200,4410,4410,4415,4405,2998
20241011,113400,23824282135,4410,4410,4410,4410,981
20241011,113300,23819955925,4410,4410,4410,4410,2634
20241011,113200,23808339985,4410,4415,4415,4410,2231
20241011,113100,23798494390,4415,4410,4415,4410,4532
20241011,113000,23778491130,4410,4405,4410,4405,1057
20241011,112900,23773830920,4410,4405,4415,4405,5271
20241011,112800,23750586195,4405,4405,4410,4405,1154
20241011,112700,23745502260,4405,4405,4405,4400,1784
20241011,112600,23737643765,4400,4410,4410,4400,2297
20241011,112500,23727524430,4410,4410,4410,4405,2329
20241011,112400,23717257320,4410,4400,4410,4400,2075
20241011,112300,23708116615,4400,4405,4405,4400,1994
20241011,112200,23699338825,4405,4410,4410,4405,160
20241011,112100,23698633260,4410,4405,4410,4405,2585
20241011,112000,23687244830,4405,4405,4410,4405,1572
20241011,111900,23680319665,4410,4410,4410,4405,2741
20241011,111800,23668232450,4410,4400,4410,4400,3897
20241011,111700,23651081655,4400,4405,4405,4400,484
20241011,111600,23648949965,4400,4405,4405,4395,5182
20241011,111500,23626143655,4405,4415,4415,4405,2973
20241011,111400,23613035210,4415,4405,4425,4405,14064
20241011,111300,23550964815,4400,4405,4405,4395,8921
20241011,111200,23511707360,4410,4400,4410,4400,4545
20241011,111100,23491686935,4400,4400,4405,4395,4838
20241011,111000,23470399700,4400,4395,4405,4395,12422
20241011,110900,23415725630,4395,4390,4395,4385,13880
20241011,110800,23354790170,4390,4385,4390,4385,5870
20241011,110700,23329027330,4380,4370,4385,4370,8084
20241011,110600,23293629950,4365,4360,4375,4360,1435
20241011,110500,23287358185,4370,4365,4370,4360,5343
20241011,110400,23264046385,4365,4360,4365,4360,3343
20241011,110300,23249469905,4360,4360,4365,4360,3091
20241011,110200,23235992395,4365,4355,4370,4355,7524
20241011,110100,23203185595,4355,4355,4360,4355,3436
20241011,110000,23188208695,4360,4340,4360,4335,10658
20241011,105900,23141865960,4340,4350,4350,4335,6740
20241011,105800,23112602215,4350,4340,4350,4335,19240
20241011,105700,23029073320,4340,4350,4355,4340,27699
20241011,105600,22908651570,4350,4355,4365,4350,20773
20241011,105500,22818185120,4355,4370,4370,4355,15704
20241011,105400,22749686875,4370,4370,4375,4365,4580
20241011,105300,22729682200,4370,4370,4375,4370,1330
20241011,105200,22723870080,4370,4375,4380,4370,4605
20241011,105100,22703743830,4370,4380,4380,4370,14472
20241011,105000,22640445530,4380,4380,4385,4380,544
20241011,104900,22638062045,4380,4380,4380,4380,602
20241011,104800,22635425285,4385,4380,4385,4380,2114
20241011,104700,22626163245,4385,4385,4385,4380,2274
20241011,104600,22616202685,4385,4385,4385,4380,1071
20241011,104500,22611507115,4390,4390,4395,4385,2913
20241011,104400,22598724730,4395,4380,4395,4380,921
20241011,104300,22594686575,4380,4375,4385,4370,7347
20241011,104200,22562547200,4375,4375,4380,4375,4182
20241011,104100,22544250340,4375,4375,4375,4375,2069
20241011,104000,22535198465,4375,4380,4380,4370,5314
20241011,103900,22511946540,4375,4385,4385,4375,4129
20241011,103800,22493863635,4380,4385,4395,4380,6304
20241011,103700,22466209290,4390,4400,4400,4385,7779
20241011,103600,22432049005,4400,4400,4405,4395,8420
20241011,103500,22395010950,4400,4390,4400,4390,4058
20241011,103400,22377167640,4395,4390,4395,4385,1864
20241011,103300,22368984810,4395,4380,4395,4380,2783
20241011,103200,22356786235,4380,4380,4385,4375,10389
20241011,103100,22311305420,4380,4395,4395,4380,5848
20241011,103000,22285649315,4390,4375,4395,4375,7774
20241011,102900,22251551480,4375,4365,4375,4365,6421
20241011,102800,22223503245,4365,4380,4380,4365,21623
20241011,102700,22129012560,4380,4375,4380,4370,2926
20241011,102600,22116211770,4375,4370,4380,4370,5407
20241011,102500,22092554635,4380,4370,4380,4370,6309
20241011,102400,22064965895,4370,4375,4380,4365,6606
20241011,102300,22036085630,4370,4375,4385,4370,11513
20241011,102200,21985722650,4375,4380,4380,4370,3508
20241011,102100,21970371145,4380,4380,4380,4365,5364
20241011,102000,21946919995,4380,4385,4385,4370,12054
20241011,101900,21894156960,4385,4395,4400,4385,16904
20241011,101800,21819900905,4395,4390,4400,4385,13423
20241011,101700,21760930090,4390,4385,4390,4380,6091
20241011,101600,21734223580,4380,4370,4385,4365,15639
20241011,101500,21665848900,4370,4375,4385,4365,32355
20241011,101400,21524310820,4380,4390,4390,4375,45780
20241011,101300,21323726525,4390,4395,4400,4390,22902
20241011,101200,21223104100,4400,4400,4410,4395,7280
20241011,101100,21191066000,4400,4400,4415,4400,4104
20241011,101000,21173001125,4400,4425,4430,4400,27779
20241011,100900,21050480480,4420,4410,4430,4395,50289
20241011,100800,20828908960,4405,4415,4415,4405,15764
20241011,100700,20759393410,4415,4410,4415,4410,15002
20241011,100600,20693202585,4410,4425,4425,4410,27900
20241011,100500,20570030350,4425,4420,4430,4420,19581
20241011,100400,20483404920,4425,4430,4440,4425,24775
20241011,100300,20373659260,4430,4460,4465,4425,100585
20241011,100200,19926908600,4460,4500,4500,4455,66230
20241011,100100,19630660270,4490,4490,4505,4490,31274
20241011,100000,19490044535,4490,4475,4495,4475,27011
20241011,095900,19368865200,4480,4475,4485,4470,21033
20241011,095800,19274679945,4480,4500,4505,4465,72683
20241011,095700,18949047390,4500,4520,4525,4500,31875
20241011,095600,18805355190,4520,4505,4530,4495,42079
20241011,095500,18615566755,4510,4535,4535,4505,32747
20241011,095400,18467566720,4535,4505,4540,4505,25027
20241011,095300,18354303685,4500,4510,4515,4495,48174
20241011,095200,18137324925,4510,4520,4545,4500,70336
20241011,095100,17819214670,4520,4540,4545,4500,72342
20241011,095000,17492345315,4540,4550,4555,4535,36023
20241011,094900,17328682145,4545,4550,4560,4540,41393
20241011,094800,17140419195,4550,4555,4570,4540,86689
20241011,094700,16745558235,4550,4565,4570,4540,180838
20241011,094600,15921331860,4565,4505,4570,4500,155519
20241011,094500,15214541760,4500,4495,4520,4495,53513
20241011,094400,14973145220,4495,4500,4500,4470,62149
20241011,094300,14694432765,4495,4505,4505,4495,16338
20241011,094200,14620882085,4500,4490,4500,4485,26464
20241011,094100,14501976900,4485,4510,4515,4480,77569
20241011,094000,14153306885,4515,4535,4535,4510,62618
20241011,093900,13870252125,4525,4510,4535,4490,90255
20241011,093800,13462505365,4505,4500,4535,4485,82907
20241011,093700,13088644095,4495,4530,4550,4475,154005
20241011,093600,12393659975,4550,4465,4555,4465,298887
20241011,093500,11043175275,4465,4450,4470,4445,30640
20241011,093400,10906470930,4450,4450,4460,4445,22280
20241011,093300,10807330580,4455,4450,4460,4440,16628
20241011,093200,10733373445,4460,4430,4460,4430,23712
20241011,093100,10627956190,4440,4400,4440,4395,24921
20241011,093000,10518026960,4400,4435,4440,4400,45728
20241011,092900,10316164685,4440,4435,4475,4435,27418
20241011,092800,10194142680,4435,4440,4445,4430,18144
20241011,092700,10113647055,4430,4440,4470,4425,38666
20241011,092600,9941909195,4440,4440,4455,4440,41671
20241011,092500,9756714665,4445,4485,4490,4440,57279
20241011,092400,9501172000,4485,4470,4500,4465,46532
20241011,092300,9292265325,4470,4465,4495,4460,52537
20241011,092200,9056903370,4465,4490,4490,4460,54597
20241011,092100,8812718190,4485,4505,4520,4470,145586
20241011,092000,8159262165,4515,4435,4525,4435,268430
20241011,091900,6954054505,4440,4415,4440,4410,14776
20241011,091800,6888628080,4410,4415,4430,4405,27433
20241011,091700,6767609345,4420,4450,4450,4415,24566
20241011,091600,6658750230,4445,4450,4460,4435,35534
20241011,091500,6500645765,4450,4425,4455,4425,39961
20241011,091400,6323227345,4430,4445,4450,4430,38957
20241011,091300,6150287900,4450,4440,4470,4405,138638
20241011,091200,5533801970,4440,4380,4460,4370,205603
20241011,091100,4624384125,4380,4395,4410,4380,63376
20241011,091000,4345802680,4395,4400,4405,4390,19425
20241011,090900,4260376370,4400,4390,4415,4385,29996
20241011,090800,4128314745,4385,4385,4400,4385,12260
20241011,090700,4074496360,4390,4420,4425,4380,29026
20241011,090600,3946830445,4425,4410,4440,4405,100613
20241011,090500,3501897145,4405,4380,4420,4375,37760
20241011,090400,3335875620,4385,4380,4385,4360,43122
20241011,090300,3147415580,4380,4390,4415,4380,45603
20241011,090200,2947018600,4385,4405,4430,4375,180979
20241011,090100,2151974740,4415,4425,4460,4410,159511
20241011,090000,1444553510,4425,4380,4485,4380,327424