stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,212300,38852125650,4800,4800,4800,4800,295742
20241016,212200,38852125650,4800,4800,4800,4800,0
20241016,212100,38852125650,4800,4800,4800,4800,0
20241016,212000,38852125650,4800,4800,4800,4800,0
20241016,211900,38852125650,4800,4800,4800,4800,0
20241016,211800,38852125650,4800,4800,4800,4800,0
20241016,211700,38852125650,4800,4800,4800,4800,0
20241016,211600,38852125650,4800,4800,4800,4800,0
20241016,211500,38852125650,4800,4800,4800,4800,0
20241016,211400,38852125650,4800,4800,4800,4800,0
20241016,211300,38852125650,4800,4800,4800,4800,0
20241016,211200,38852125650,4800,4800,4800,4800,0
20241016,211100,38852125650,4800,4800,4800,4800,0
20241016,211000,38852125650,4800,4800,4800,4800,0
20241016,210900,38852125650,4800,4800,4800,4800,0
20241016,210800,38852125650,4800,4800,4800,4800,0
20241016,210700,38852125650,4800,4800,4800,4800,0
20241016,210600,38852125650,4800,4800,4800,4800,0
20241016,210500,38852125650,4800,4800,4800,4800,0
20241016,210400,38852125650,4800,4800,4800,4800,0
20241016,210300,38852125650,4800,4800,4800,4800,0
20241016,210200,38852125650,4800,4800,4800,4800,0
20241016,210100,38852125650,4800,4800,4800,4800,0
20241016,210000,38852125650,4800,4800,4800,4800,0
20241016,205900,38852125650,4800,4800,4800,4800,0
20241016,205800,38852125650,4800,4800,4800,4800,0
20241016,205700,38852125650,4800,4800,4800,4800,0
20241016,205600,38852125650,4800,4800,4800,4800,0
20241016,205500,38852125650,4800,4800,4800,4800,0
20241016,205400,38852125650,4800,4800,4800,4800,0
20241016,205300,38852125650,4800,4800,4800,4800,295742
20241016,205200,38852125650,4800,4800,4800,4800,0
20241016,205100,38852125650,4800,4800,4800,4800,0
20241016,205000,38852125650,4800,4800,4800,4800,0
20241016,204900,38852125650,4800,4800,4800,4800,0
20241016,204800,38852125650,4800,4800,4800,4800,0
20241016,204700,38852125650,4800,4800,4800,4800,0
20241016,204600,38852125650,4800,4800,4800,4800,0
20241016,204500,38852125650,4800,4800,4800,4800,0
20241016,204400,38852125650,4800,4800,4800,4800,0
20241016,204300,38852125650,4800,4800,4800,4800,0
20241016,204200,38852125650,4800,4800,4800,4800,0
20241016,204100,38852125650,4800,4800,4800,4800,0
20241016,204000,38852125650,4800,4800,4800,4800,0
20241016,203900,38852125650,4800,4800,4800,4800,0
20241016,203800,38852125650,4800,4800,4800,4800,0
20241016,203700,38852125650,4800,4800,4800,4800,0
20241016,203600,38852125650,4800,4800,4800,4800,0
20241016,203500,38852125650,4800,4800,4800,4800,0
20241016,203400,38852125650,4800,4800,4800,4800,0
20241016,203300,38852125650,4800,4800,4800,4800,0
20241016,203200,38852125650,4800,4800,4800,4800,0
20241016,203100,38852125650,4800,4800,4800,4800,0
20241016,203000,38852125650,4800,4800,4800,4800,0
20241016,202900,38852125650,4800,4800,4800,4800,0
20241016,202800,38852125650,4800,4800,4800,4800,0
20241016,202700,38852125650,4800,4800,4800,4800,0
20241016,202600,38852125650,4800,4800,4800,4800,0
20241016,202500,38852125650,4800,4800,4800,4800,0
20241016,202400,38852125650,4800,4800,4800,4800,0
20241016,202300,38852125650,4800,4800,4800,4800,295742
20241016,202200,38852125650,4800,4800,4800,4800,0
20241016,202100,38852125650,4800,4800,4800,4800,0
20241016,202000,38852125650,4800,4800,4800,4800,0
20241016,201900,38852125650,4800,4800,4800,4800,0
20241016,201800,38852125650,4800,4800,4800,4800,0
20241016,201700,38852125650,4800,4800,4800,4800,0
20241016,201600,38852125650,4800,4800,4800,4800,0
20241016,201500,38852125650,4800,4800,4800,4800,0
20241016,201400,38852125650,4800,4800,4800,4800,0
20241016,201300,38852125650,4800,4800,4800,4800,0
20241016,201200,38852125650,4800,4800,4800,4800,0
20241016,201100,38852125650,4800,4800,4800,4800,0
20241016,201000,38852125650,4800,4800,4800,4800,0
20241016,200900,38852125650,4800,4800,4800,4800,0
20241016,200800,38852125650,4800,4800,4800,4800,0
20241016,200700,38852125650,4800,4800,4800,4800,0
20241016,200600,38852125650,4800,4800,4800,4800,0
20241016,200500,38852125650,4800,4800,4800,4800,0
20241016,200400,38852125650,4800,4800,4800,4800,0
20241016,200300,38852125650,4800,4800,4800,4800,0
20241016,200200,38852125650,4800,4800,4800,4800,0
20241016,200100,38852125650,4800,4800,4800,4800,0
20241016,200000,38852125650,4800,4800,4800,4800,0
20241016,195900,38852125650,4800,4800,4800,4800,0
20241016,195800,38852125650,4800,4800,4800,4800,0
20241016,195700,38852125650,4800,4800,4800,4800,0
20241016,195600,38852125650,4800,4800,4800,4800,0
20241016,195500,38852125650,4800,4800,4800,4800,0
20241016,195400,38852125650,4800,4800,4800,4800,0
20241016,195300,38852125650,4800,4800,4800,4800,295742
20241016,195200,38852125650,4800,4800,4800,4800,0
20241016,195100,38852125650,4800,4800,4800,4800,0
20241016,195000,38852125650,4800,4800,4800,4800,0
20241016,194900,38852125650,4800,4800,4800,4800,0
20241016,194800,38852125650,4800,4800,4800,4800,0
20241016,194700,38852125650,4800,4800,4800,4800,0
20241016,194600,38852125650,4800,4800,4800,4800,0
20241016,194500,38852125650,4800,4800,4800,4800,0
20241016,194400,38852125650,4800,4800,4800,4800,0
20241016,194300,38852125650,4800,4800,4800,4800,0
20241016,194200,38852125650,4800,4800,4800,4800,0
20241016,194100,38852125650,4800,4800,4800,4800,0
20241016,194000,38852125650,4800,4800,4800,4800,0
20241016,193900,38852125650,4800,4800,4800,4800,0
20241016,193800,38852125650,4800,4800,4800,4800,0
20241016,193700,38852125650,4800,4800,4800,4800,0
20241016,193600,38852125650,4800,4800,4800,4800,0
20241016,193500,38852125650,4800,4800,4800,4800,0
20241016,193400,38852125650,4800,4800,4800,4800,0
20241016,193300,38852125650,4800,4800,4800,4800,0
20241016,193200,38852125650,4800,4800,4800,4800,0
20241016,193100,38852125650,4800,4800,4800,4800,0
20241016,193000,38852125650,4800,4800,4800,4800,0
20241016,192900,38852125650,4800,4800,4800,4800,0
20241016,192800,38852125650,4800,4800,4800,4800,0
20241016,192700,38852125650,4800,4800,4800,4800,0
20241016,192600,38852125650,4800,4800,4800,4800,0
20241016,192500,38852125650,4800,4800,4800,4800,0
20241016,192400,38852125650,4800,4800,4800,4800,0
20241016,192300,38852125650,4800,4800,4800,4800,295742
20241016,192200,38852125650,4800,4800,4800,4800,0
20241016,192100,38852125650,4800,4800,4800,4800,0
20241016,192000,38852125650,4800,4800,4800,4800,0
20241016,191900,38852125650,4800,4800,4800,4800,0
20241016,191800,38852125650,4800,4800,4800,4800,0
20241016,191700,38852125650,4800,4800,4800,4800,0
20241016,191600,38852125650,4800,4800,4800,4800,0
20241016,191500,38852125650,4800,4800,4800,4800,0
20241016,191400,38852125650,4800,4800,4800,4800,0
20241016,191300,38852125650,4800,4800,4800,4800,0
20241016,191200,38852125650,4800,4800,4800,4800,0
20241016,191100,38852125650,4800,4800,4800,4800,0
20241016,191000,38852125650,4800,4800,4800,4800,0
20241016,190900,38852125650,4800,4800,4800,4800,0
20241016,190800,38852125650,4800,4800,4800,4800,0
20241016,190700,38852125650,4800,4800,4800,4800,0
20241016,190600,38852125650,4800,4800,4800,4800,0
20241016,190500,38852125650,4800,4800,4800,4800,0
20241016,190400,38852125650,4800,4800,4800,4800,0
20241016,190300,38852125650,4800,4800,4800,4800,0
20241016,190200,38852125650,4800,4800,4800,4800,0
20241016,190100,38852125650,4800,4800,4800,4800,0
20241016,190000,38852125650,4800,4800,4800,4800,0
20241016,185900,38852125650,4800,4800,4800,4800,0
20241016,185800,38852125650,4800,4800,4800,4800,0
20241016,185700,38852125650,4800,4800,4800,4800,0
20241016,185600,38852125650,4800,4800,4800,4800,0
20241016,185500,38852125650,4800,4800,4800,4800,0
20241016,185400,38852125650,4800,4800,4800,4800,0
20241016,185300,38852125650,4800,4800,4800,4800,295742
20241016,185200,38852125650,4800,4800,4800,4800,0
20241016,185100,38852125650,4800,4800,4800,4800,0
20241016,185000,38852125650,4800,4800,4800,4800,0
20241016,184900,38852125650,4800,4800,4800,4800,0
20241016,184800,38852125650,4800,4800,4800,4800,0
20241016,184700,38852125650,4800,4800,4800,4800,0
20241016,184600,38852125650,4800,4800,4800,4800,0
20241016,184500,38852125650,4800,4800,4800,4800,0
20241016,184400,38852125650,4800,4800,4800,4800,0
20241016,184300,38852125650,4800,4800,4800,4800,0
20241016,184200,38852125650,4800,4800,4800,4800,0
20241016,184100,38852125650,4800,4800,4800,4800,0
20241016,184000,38852125650,4800,4800,4800,4800,0
20241016,183900,38852125650,4800,4800,4800,4800,0
20241016,183800,38852125650,4800,4800,4800,4800,0
20241016,183700,38852125650,4800,4800,4800,4800,0
20241016,183600,38852125650,4800,4800,4800,4800,0
20241016,183500,38852125650,4800,4800,4800,4800,0
20241016,183400,38852125650,4800,4800,4800,4800,0
20241016,183300,38852125650,4800,4800,4800,4800,0
20241016,183200,38852125650,4800,4800,4800,4800,0
20241016,183100,38852125650,4800,4800,4800,4800,0
20241016,183000,38852125650,4800,4800,4800,4800,0
20241016,182900,38852125650,4800,4800,4800,4800,0
20241016,182800,38852125650,4800,4800,4800,4800,0
20241016,182700,38852125650,4800,4800,4800,4800,0
20241016,182600,38852125650,4800,4800,4800,4800,0
20241016,182500,38852125650,4800,4800,4800,4800,0
20241016,182400,38852125650,4800,4800,4800,4800,0
20241016,182300,38852125650,4800,4800,4800,4800,295742
20241016,182200,38852125650,4800,4800,4800,4800,0
20241016,182100,38852125650,4800,4800,4800,4800,0
20241016,182000,38852125650,4800,4800,4800,4800,0
20241016,181900,38852125650,4800,4800,4800,4800,0
20241016,181800,38852125650,4800,4800,4800,4800,0
20241016,181700,38852125650,4800,4800,4800,4800,0
20241016,181600,38852125650,4800,4800,4800,4800,0
20241016,181500,38852125650,4800,4800,4800,4800,0
20241016,181400,38852125650,4800,4800,4800,4800,0
20241016,181300,38852125650,4800,4800,4800,4800,0
20241016,181200,38852125650,4800,4800,4800,4800,0
20241016,181100,38852125650,4800,4800,4800,4800,0
20241016,181000,38852125650,4800,4800,4800,4800,0
20241016,180900,38852125650,4800,4800,4800,4800,0
20241016,180800,38852125650,4800,4800,4800,4800,0
20241016,180700,38852125650,4800,4800,4800,4800,0
20241016,180600,38852125650,4800,4800,4800,4800,0
20241016,180500,38852125650,4800,4800,4800,4800,0
20241016,180400,38852125650,4800,4800,4800,4800,0
20241016,180300,38852125650,4800,4800,4800,4800,0
20241016,180200,38852125650,4800,4800,4800,4800,0
20241016,180100,38852125650,4800,4800,4800,4800,0
20241016,180000,38852125650,4800,4800,4800,4800,0
20241016,175900,38852125650,4800,4800,4800,4800,0
20241016,175800,38852125650,4800,4800,4800,4800,0
20241016,175700,38852125650,4800,4800,4800,4800,0
20241016,175600,38852125650,4800,4800,4800,4800,0
20241016,175500,38852125650,4800,4800,4800,4800,0
20241016,175400,38852125650,4800,4800,4800,4800,0
20241016,175300,38852125650,4800,4800,4800,4800,295742
20241016,175200,38852125650,4800,4800,4800,4800,0
20241016,175100,38852125650,4800,4800,4800,4800,0
20241016,175000,38852125650,4800,4800,4800,4800,0
20241016,174900,38852125650,4800,4800,4800,4800,0
20241016,174800,38852125650,4800,4800,4800,4800,0
20241016,174700,38852125650,4800,4800,4800,4800,0
20241016,174600,38852125650,4800,4800,4800,4800,0
20241016,174500,38852125650,4800,4800,4800,4800,0
20241016,174400,38852125650,4800,4800,4800,4800,0
20241016,174300,38852125650,4800,4800,4800,4800,0
20241016,174200,38852125650,4800,4800,4800,4800,0
20241016,174100,38852125650,4800,4800,4800,4800,0
20241016,174000,38852125650,4800,4800,4800,4800,0
20241016,173900,38852125650,4800,4800,4800,4800,0
20241016,173800,38852125650,4800,4800,4800,4800,0
20241016,173700,38852125650,4800,4800,4800,4800,0
20241016,173600,38852125650,4800,4800,4800,4800,0
20241016,173500,38852125650,4800,4800,4800,4800,0
20241016,173400,38852125650,4800,4800,4800,4800,0
20241016,173300,38852125650,4800,4800,4800,4800,0
20241016,173200,38852125650,4800,4800,4800,4800,0
20241016,173100,38852125650,4800,4800,4800,4800,0
20241016,173000,38852125650,4800,4800,4800,4800,0
20241016,172900,38852125650,4800,4800,4800,4800,0
20241016,172800,38852125650,4800,4800,4800,4800,0
20241016,172700,38852125650,4800,4800,4800,4800,0
20241016,172600,38852125650,4800,4800,4800,4800,0
20241016,172500,38852125650,4800,4800,4800,4800,0
20241016,172400,38852125650,4800,4800,4800,4800,0
20241016,172300,38852125650,4800,4800,4800,4800,295742
20241016,172200,38852125650,4800,4800,4800,4800,0
20241016,172100,38852125650,4800,4800,4800,4800,0
20241016,172000,38852125650,4800,4800,4800,4800,0
20241016,171900,38852125650,4800,4800,4800,4800,0
20241016,171800,38852125650,4800,4800,4800,4800,0
20241016,171700,38852125650,4800,4800,4800,4800,0
20241016,171600,38852125650,4800,4800,4800,4800,0
20241016,171500,38852125650,4800,4800,4800,4800,0
20241016,171400,38852125650,4800,4800,4800,4800,0
20241016,171300,38852125650,4800,4800,4800,4800,0
20241016,171200,38852125650,4800,4800,4800,4800,0
20241016,171100,38852125650,4800,4800,4800,4800,0
20241016,171000,38852125650,4800,4800,4800,4800,0
20241016,170900,38852125650,4800,4800,4800,4800,0
20241016,170800,38852125650,4800,4800,4800,4800,0
20241016,170700,38852125650,4800,4800,4800,4800,0
20241016,170600,38852125650,4800,4800,4800,4800,0
20241016,170500,38852125650,4800,4800,4800,4800,0
20241016,170400,38852125650,4800,4800,4800,4800,0
20241016,170300,38852125650,4800,4800,4800,4800,0
20241016,170200,38852125650,4800,4800,4800,4800,0
20241016,170100,38852125650,4800,4800,4800,4800,0
20241016,170000,38852125650,4800,4800,4800,4800,0
20241016,165900,38852125650,4800,4800,4800,4800,0
20241016,165800,38852125650,4800,4800,4800,4800,0
20241016,165700,38852125650,4800,4800,4800,4800,0
20241016,165600,38852125650,4800,4800,4800,4800,0
20241016,165500,38852125650,4800,4800,4800,4800,0
20241016,165400,38852125650,4800,4800,4800,4800,0
20241016,165300,38852125650,4800,4800,4800,4800,295742
20241016,165200,38852125650,4800,4800,4800,4800,0
20241016,165100,38852125650,4800,4800,4800,4800,0
20241016,165000,38852125650,4800,4800,4800,4800,0
20241016,164900,38852125650,4800,4800,4800,4800,0
20241016,164800,38852125650,4800,4800,4800,4800,0
20241016,164700,38852125650,4800,4800,4800,4800,0
20241016,164600,38852125650,4800,4800,4800,4800,0
20241016,164500,38852125650,4800,4800,4800,4800,0
20241016,164400,38852125650,4800,4800,4800,4800,0
20241016,164300,38852125650,4800,4800,4800,4800,0
20241016,164200,38852125650,4800,4800,4800,4800,0
20241016,164100,38852125650,4800,4800,4800,4800,0
20241016,164000,38852125650,4800,4800,4800,4800,0
20241016,163900,38852125650,4800,4800,4800,4800,0
20241016,163800,38852125650,4800,4800,4800,4800,0
20241016,163700,38852125650,4800,4800,4800,4800,0
20241016,163600,38852125650,4800,4800,4800,4800,0
20241016,163500,38852125650,4800,4800,4800,4800,0
20241016,163400,38852125650,4800,4800,4800,4800,0
20241016,163300,38852125650,4800,4800,4800,4800,0
20241016,163200,38852125650,4800,4800,4800,4800,0
20241016,163100,38852125650,4800,4800,4800,4800,0
20241016,163000,38852125650,4800,4800,4800,4800,0
20241016,162900,38852125650,4800,4800,4800,4800,0
20241016,162800,38852125650,4800,4800,4800,4800,0
20241016,162700,38852125650,4800,4800,4800,4800,0
20241016,162600,38852125650,4800,4800,4800,4800,0
20241016,162500,38852125650,4800,4800,4800,4800,0
20241016,162400,38852125650,4800,4800,4800,4800,0
20241016,162300,38852125650,4800,4800,4800,4800,295742
20241016,162200,38852125650,4800,4800,4800,4800,0
20241016,162100,38852125650,4800,4800,4800,4800,0
20241016,162000,38852125650,4800,4800,4800,4800,0
20241016,161900,38852125650,4800,4800,4800,4800,0
20241016,161800,38852125650,4800,4800,4800,4800,0
20241016,161700,38852125650,4800,4800,4800,4800,0
20241016,161600,38852125650,4800,4800,4800,4800,0
20241016,161500,38852125650,4800,4800,4800,4800,0
20241016,161400,38852125650,4800,4800,4800,4800,0
20241016,161300,38852125650,4800,4800,4800,4800,0
20241016,161200,38852125650,4800,4800,4800,4800,0
20241016,161100,38852125650,4800,4800,4800,4800,0
20241016,161000,38852125650,4800,4800,4800,4800,0
20241016,160900,38852125650,4800,4800,4800,4800,0
20241016,160800,38852125650,4800,4800,4800,4800,0
20241016,160700,38852125650,4800,4800,4800,4800,0
20241016,160600,38852125650,4800,4800,4800,4800,0
20241016,160500,38852125650,4800,4800,4800,4800,0
20241016,160400,38852125650,4800,4800,4800,4800,0
20241016,160300,38852125650,4800,4800,4800,4800,0
20241016,160200,38852125650,4800,4800,4800,4800,0
20241016,160100,38852125650,4800,4800,4800,4800,0
20241016,160000,38852125650,4800,4800,4800,4800,0
20241016,155900,38852125650,4800,4800,4800,4800,0
20241016,155800,38852125650,4800,4800,4800,4800,0
20241016,155700,38852125650,4800,4800,4800,4800,0
20241016,155600,38852125650,4800,4800,4800,4800,0
20241016,155500,38852125650,4800,4800,4800,4800,0
20241016,155400,38852125650,4800,4800,4800,4800,0
20241016,155300,38852125650,4800,4800,4800,4800,295742
20241016,155200,38852125650,4800,4800,4800,4800,0
20241016,155100,38852125650,4800,4800,4800,4800,0
20241016,155000,38852125650,4800,4800,4800,4800,0
20241016,154900,38852125650,4800,4800,4800,4800,0
20241016,154800,38852125650,4800,4800,4800,4800,0
20241016,154700,38852125650,4800,4800,4800,4800,0
20241016,154600,38852125650,4800,4800,4800,4800,0
20241016,154500,38852125650,4800,4800,4800,4800,0
20241016,154400,38852125650,4800,4800,4800,4800,0
20241016,154300,38852125650,4800,4800,4800,4800,0
20241016,154200,38852125650,4800,4800,4800,4800,0
20241016,154100,38852125650,4800,4800,4800,4800,0
20241016,154000,38852125650,4800,4800,4800,4800,0
20241016,153900,38852125650,4800,4800,4800,4800,0
20241016,153800,38852125650,4800,4800,4800,4800,0
20241016,153700,38852125650,4800,4800,4800,4800,0
20241016,153600,38852125650,4800,4800,4800,4800,0
20241016,153500,38852125650,4800,4800,4800,4800,0
20241016,153400,38852125650,4800,4800,4800,4800,0
20241016,153300,38852125650,4800,4800,4800,4800,0
20241016,153200,38852125650,4800,4800,4800,4800,0
20241016,153100,38852125650,4800,4800,4800,4800,0
20241016,153000,38852125650,4800,4800,4800,4800,295742
20241016,152900,37432564050,4845,4845,4845,4845,0
20241016,152800,37432564050,4845,4845,4845,4845,0
20241016,152700,37432564050,4845,4845,4845,4845,0
20241016,152600,37432564050,4845,4845,4845,4845,0
20241016,152500,37432564050,4845,4845,4845,4845,0
20241016,152400,37432564050,4845,4845,4845,4845,0
20241016,152300,37432564050,4845,4845,4845,4845,0
20241016,152200,37432564050,4845,4845,4845,4845,0
20241016,152100,37432564050,4845,4845,4845,4845,0
20241016,152000,37432564050,4845,4845,4845,4845,0
20241016,151900,37432564050,4845,4810,4860,4810,225134
20241016,151800,36342727865,4810,4825,4845,4790,184426
20241016,151700,35455662135,4825,4825,4860,4800,174997
20241016,151600,34611640135,4825,4825,4845,4770,351124
20241016,151500,32923181500,4825,4845,4915,4825,475372
20241016,151400,30601196850,4840,4885,4900,4830,409238
20241016,151300,28609964800,4880,4840,4890,4835,520075
20241016,151200,26084113915,4845,4845,4845,4845,0
20241016,151100,26084113915,4845,4820,4845,4815,130037
20241016,151000,25455127595,4820,4795,4835,4785,241786
20241016,150900,24289911145,4790,4810,4820,4775,293335
20241016,150800,22882205920,4810,4795,4815,4765,277184
20241016,150700,21555224290,4790,4725,4810,4720,398444
20241016,150600,19651042935,4725,4710,4740,4705,115985
20241016,150500,19102730100,4710,4690,4710,4685,86588
20241016,150400,18695507025,4690,4690,4695,4690,9112
20241016,150300,18652770025,4695,4695,4695,4690,4415
20241016,150200,18632057615,4695,4690,4695,4685,16680
20241016,150100,18553857570,4695,4695,4700,4690,25788
20241016,150000,18432768875,4695,4690,4695,4685,9821
20241016,145900,18386708530,4685,4685,4690,4685,3136
20241016,145800,18372013380,4685,4690,4695,4685,8555
20241016,145700,18331877275,4690,4685,4695,4680,25472
20241016,145600,18212516065,4680,4690,4690,4680,13315
20241016,145500,18150169890,4685,4690,4695,4685,18792
20241016,145400,18062068250,4690,4675,4690,4670,28057
20241016,145300,17930781070,4675,4675,4680,4670,10278
20241016,145200,17882723755,4675,4675,4680,4670,3668
20241016,145100,17865578975,4675,4670,4675,4670,3183
20241016,145000,17850703105,4675,4680,4680,4670,3701
20241016,144900,17833396385,4680,4680,4680,4670,15765
20241016,144800,17759727165,4675,4680,4680,4675,5393
20241016,144700,17734489040,4680,4675,4680,4675,4996
20241016,144600,17711114615,4675,4685,4685,4675,4047
20241016,144500,17692175115,4685,4690,4695,4685,14637
20241016,144400,17623542410,4685,4660,4690,4660,20810
20241016,144300,17526180370,4660,4665,4670,4660,5794
20241016,144200,17499150855,4670,4670,4670,4650,14154
20241016,144100,17433232700,4670,4680,4680,4665,5854
20241016,144000,17405884695,4680,4680,4685,4680,5611
20241016,143900,17379625165,4680,4670,4685,4670,16911
20241016,143800,17300498415,4670,4670,4675,4665,7728
20241016,143700,17264408700,4670,4675,4680,4660,22899
20241016,143600,17157471290,4675,4660,4675,4655,12393
20241016,143500,17099682675,4660,4655,4660,4655,8384
20241016,143400,17060647275,4650,4645,4650,4640,2829
20241016,143300,17047504490,4645,4645,4650,4645,2101
20241016,143200,17037738985,4640,4645,4645,4640,704
20241016,143100,17034472365,4640,4645,4645,4640,416
20241016,143000,17032541785,4640,4640,4645,4635,2486
20241016,142900,17021015025,4640,4655,4655,4640,4721
20241016,142800,16999085845,4655,4650,4665,4650,16506
20241016,142700,16922235875,4650,4645,4650,4635,4890
20241016,142600,16899542910,4645,4645,4645,4640,3551
20241016,142500,16883059180,4645,4645,4645,4640,1892
20241016,142400,16874271785,4645,4645,4645,4640,1838
20241016,142300,16865734280,4645,4640,4650,4640,2144
20241016,142200,16855776580,4635,4640,4650,4635,9729
20241016,142100,16810625270,4640,4635,4640,4630,2248
20241016,142000,16800205860,4630,4625,4635,4625,5624
20241016,141900,16774168455,4625,4625,4630,4625,1296
20241016,141800,16768174435,4625,4630,4635,4620,5343
20241016,141700,16743470520,4630,4630,4630,4615,5801
20241016,141600,16716659435,4620,4640,4640,4615,20755
20241016,141500,16620651270,4640,4635,4640,4635,3097
20241016,141400,16606283650,4640,4645,4645,4630,7031
20241016,141300,16573678405,4645,4650,4650,4645,4290
20241016,141200,16553745420,4650,4655,4665,4650,6638
20241016,141100,16522828455,4650,4630,4650,4630,6459
20241016,141000,16492836570,4635,4645,4650,4625,35088
20241016,140900,16330220915,4645,4655,4655,4645,2195
20241016,140800,16320012890,4645,4660,4660,4645,8598
20241016,140700,16280024030,4660,4670,4670,4655,6516
20241016,140600,16249649075,4670,4665,4670,4655,16456
20241016,140500,16172924610,4665,4655,4665,4645,29838
20241016,140400,16034141820,4655,4660,4660,4640,20672
20241016,140300,15938001125,4660,4670,4670,4660,3747
20241016,140200,15920514600,4670,4675,4680,4655,40057
20241016,140100,15733634700,4665,4690,4690,4665,29773
20241016,140000,15594535970,4690,4690,4710,4680,121697
20241016,135900,15023074510,4690,4695,4695,4670,69476
20241016,135800,14697362485,4695,4665,4695,4660,76820
20241016,135700,14337819465,4660,4650,4665,4650,25659
20241016,135600,14218323815,4650,4635,4655,4635,7634
20241016,135500,14182880325,4640,4645,4650,4640,3602
20241016,135400,14166157975,4650,4655,4655,4645,4764
20241016,135300,14144020925,4650,4650,4655,4650,1977
20241016,135200,14134824945,4650,4655,4655,4645,4111
20241016,135100,14115709270,4655,4645,4660,4640,30949
20241016,135000,13971830435,4645,4630,4645,4630,3611
20241016,134900,13955093270,4635,4635,4640,4630,4623
20241016,134800,13933666140,4640,4630,4645,4620,20553
20241016,134700,13838463970,4625,4630,4630,4620,9107
20241016,134600,13796339410,4625,4630,4635,4625,8601
20241016,134500,13756534210,4630,4625,4630,4625,4058
20241016,134400,13737749495,4630,4635,4635,4625,3898
20241016,134300,13719705995,4635,4635,4635,4630,1484
20241016,134200,13712832875,4635,4640,4640,4635,6525
20241016,134100,13682589035,4640,4640,4645,4635,5245
20241016,134000,13658256360,4640,4650,4655,4640,12567
20241016,133900,13599923180,4650,4650,4650,4645,7162
20241016,133800,13566625070,4650,4650,4650,4645,912
20241016,133700,13562385625,4650,4650,4655,4645,9625
20241016,133600,13517630260,4650,4650,4655,4635,23364
20241016,133500,13409064110,4650,4640,4665,4640,26833
20241016,133400,13284137220,4635,4650,4655,4635,9810
20241016,133300,13238543840,4650,4660,4660,4650,12377
20241016,133200,13180919295,4655,4645,4660,4645,19732
20241016,133100,13089108700,4645,4635,4650,4635,15055
20241016,133000,13019209630,4635,4630,4635,4620,7674
20241016,132900,12983693025,4630,4620,4630,4620,9131
20241016,132800,12941482055,4620,4620,4620,4615,3239
20241016,132700,12926529985,4620,4615,4620,4615,2364
20241016,132600,12915614705,4620,4610,4620,4605,2822
20241016,132500,12902599925,4610,4610,4610,4605,530
20241016,132400,12900158625,4605,4610,4610,4605,1182
20241016,132300,12894714025,4605,4605,4610,4605,851
20241016,132200,12890795095,4605,4610,4610,4605,676
20241016,132100,12887680970,4605,4605,4610,4605,949
20241016,132000,12883310075,4610,4615,4615,4610,892
20241016,131900,12879195885,4615,4600,4615,4600,5214
20241016,131800,12855168125,4600,4605,4605,4600,1931
20241016,131700,12846285355,4605,4605,4605,4605,1416
20241016,131600,12839764675,4605,4605,4605,4605,457
20241016,131500,12837660190,4610,4605,4610,4600,2783
20241016,131400,12824857210,4595,4600,4605,4595,7326
20241016,131300,12791142655,4585,4605,4605,4585,6084
20241016,131200,12763177235,4605,4600,4605,4595,2694
20241016,131100,12750775905,4600,4605,4605,4600,3
20241016,131000,12750762100,4590,4600,4605,4590,2592
20241016,130900,12738840950,4600,4605,4605,4595,1530
20241016,130800,12731802805,4610,4595,4610,4590,11158
20241016,130700,12680496075,4590,4590,4590,4580,5880
20241016,130600,12653513755,4595,4590,4595,4585,1498
20241016,130500,12646636920,4590,4575,4590,4575,3390
20241016,130400,12631102095,4575,4575,4575,4565,5560
20241016,130300,12605675110,4575,4575,4575,4565,4959
20241016,130200,12583018495,4570,4575,4580,4570,3566
20241016,130100,12566709890,4585,4570,4585,4560,30448
20241016,130000,12427671665,4570,4575,4580,4570,5951
20241016,125900,12400447205,4575,4575,4585,4570,11936
20241016,125800,12345846720,4575,4585,4590,4575,7261
20241016,125700,12312589285,4580,4590,4590,4575,14471
20241016,125600,12246304030,4590,4600,4600,4590,7340
20241016,125500,12212592195,4600,4600,4605,4600,959
20241016,125400,12208180790,4600,4605,4605,4600,649
20241016,125300,12205195125,4605,4605,4605,4600,4641
20241016,125200,12183839270,4605,4605,4610,4605,129
20241016,125100,12183245180,4605,4620,4620,4600,4642
20241016,125000,12161850840,4620,4620,4620,4615,713
20241016,124900,12158559125,4615,4610,4615,4610,843
20241016,124800,12154671960,4610,4600,4610,4600,4337
20241016,124700,12134704305,4600,4605,4605,4600,1916
20241016,124600,12125886900,4600,4610,4610,4600,326
20241016,124500,12124385740,4610,4600,4610,4595,6145
20241016,124400,12096140080,4600,4610,4610,4600,3195
20241016,124300,12081430745,4610,4610,4610,4610,658
20241016,124200,12078397365,4610,4610,4615,4605,2717
20241016,124100,12065872290,4610,4610,4615,4610,2226
20241016,124000,12055610180,4610,4620,4625,4610,695
20241016,123900,12052400205,4610,4615,4620,4610,7261
20241016,123800,12018908525,4610,4615,4620,4610,1312
20241016,123700,12012857000,4620,4620,4620,4620,1355
20241016,123600,12006596900,4620,4605,4620,4600,7787
20241016,123500,11970664110,4600,4600,4605,4595,2543
20241016,123400,11958969020,4600,4610,4610,4600,6398
20241016,123300,11929529010,4610,4620,4620,4610,2233
20241016,123200,11919221725,4620,4620,4625,4620,890
20241016,123100,11915109355,4610,4610,4615,4605,11977
20241016,123000,11859895585,4610,4610,4610,4605,3774
20241016,122900,11842511170,4610,4605,4610,4600,6959
20241016,122800,11810470030,4605,4620,4620,4605,9670
20241016,122700,11765855335,4625,4630,4630,4620,1823
20241016,122600,11757424895,4630,4625,4630,4625,5291
20241016,122500,11732953500,4625,4630,4630,4625,2548
20241016,122400,11721160010,4630,4625,4630,4625,2634
20241016,122300,11708967695,4630,4625,4630,4625,897
20241016,122200,11704819055,4630,4625,4630,4625,535
20241016,122100,11702343505,4625,4625,4630,4620,2082
20241016,122000,11692713215,4625,4620,4625,4620,2237
20241016,121900,11682374350,4620,4635,4635,4620,5588
20241016,121800,11656524700,4630,4635,4640,4630,5158
20241016,121700,11632627110,4640,4640,4645,4635,764
20241016,121600,11629082785,4645,4640,4645,4640,1459
20241016,121500,11622312755,4640,4635,4640,4635,1238
20241016,121400,11616570775,4640,4635,4640,4635,1284
20241016,121300,11610615755,4640,4635,4640,4635,522
20241016,121200,11608195090,4640,4645,4645,4635,2179
20241016,121100,11598085015,4645,4645,4645,4640,1300
20241016,121000,11592048020,4645,4655,4655,4645,3677
20241016,120900,11574957415,4650,4645,4655,4645,10503
20241016,120800,11526112800,4645,4650,4650,4630,8574
20241016,120700,11486364850,4645,4650,4650,4645,7622
20241016,120600,11450953810,4650,4645,4655,4640,11122
20241016,120500,11399260540,4645,4625,4645,4620,11924
20241016,120400,11343987870,4620,4620,4625,4615,1344
20241016,120300,11337778695,4625,4620,4625,4620,632
20241016,120200,11334858375,4620,4615,4620,4615,5581
20241016,120100,11309088200,4615,4615,4620,4610,1513
20241016,120000,11302105720,4615,4610,4615,4605,3656
20241016,115900,11285247785,4610,4605,4630,4600,7486
20241016,115800,11250753860,4605,4620,4620,4605,10552
20241016,115700,11202113600,4620,4625,4630,4620,4006
20241016,115600,11183595585,4620,4620,4625,4615,3653
20241016,115500,11166732055,4615,4620,4620,4610,11145
20241016,115400,11115278525,4620,4620,4630,4615,6541
20241016,115300,11085067095,4625,4640,4640,4620,15017
20241016,115200,11015565535,4640,4635,4640,4635,1528
20241016,115100,11008477550,4635,4640,4640,4635,1156
20241016,115000,11003115855,4635,4635,4640,4635,2921
20241016,114900,10989565650,4640,4645,4645,4635,7975
20241016,114800,10952564000,4640,4645,4650,4640,2431
20241016,114700,10941269985,4645,4635,4645,4635,10602
20241016,114600,10892046885,4635,4645,4650,4635,5764
20241016,114500,10865298430,4645,4645,4650,4640,7448
20241016,114400,10830700345,4645,4650,4650,4645,5226
20241016,114300,10806422675,4650,4645,4650,4640,4247
20241016,114200,10786697585,4645,4655,4655,4645,13953
20241016,114100,10721834290,4650,4640,4655,4640,6324
20241016,114000,10692441530,4640,4635,4640,4635,2783
20241016,113900,10679529655,4635,4630,4640,4625,8033
20241016,113800,10642343200,4630,4640,4640,4630,18290
20241016,113700,10557586745,4645,4645,4650,4635,9917
20241016,113600,10511539110,4650,4650,4655,4645,6447
20241016,113500,10481565570,4650,4645,4655,4640,8184
20241016,113400,10443537700,4645,4640,4650,4635,11735
20241016,113300,10389070575,4645,4645,4660,4640,48454
20241016,113200,10163811805,4645,4655,4660,4640,58875
20241016,113100,9890176305,4660,4630,4670,4625,120399
20241016,113000,9330506505,4630,4630,4630,4625,18481
20241016,112900,9244959985,4630,4605,4630,4605,8425
20241016,112800,9206036985,4615,4610,4620,4605,7698
20241016,112700,9170523120,4610,4615,4620,4605,2908
20241016,112600,9157117430,4615,4615,4620,4615,1865
20241016,112500,9148505550,4615,4625,4625,4615,6752
20241016,112400,9117300845,4625,4630,4635,4625,4253
20241016,112300,9097613380,4630,4625,4635,4625,10823
20241016,112200,9047471560,4625,4630,4635,4620,2520
20241016,112100,9035819550,4635,4630,4635,4615,11612
20241016,112000,8982084200,4625,4630,4630,4625,3395
20241016,111900,8966370465,4630,4620,4630,4620,11922
20241016,111800,8911210690,4620,4630,4630,4615,3067
20241016,111700,8897039900,4630,4630,4635,4625,21250
20241016,111600,8798637430,4630,4625,4635,4625,32732
20241016,111500,8647091335,4610,4605,4625,4605,15349
20241016,111400,8576272745,4605,4605,4605,4590,3526
20241016,111300,8560060010,4605,4595,4605,4595,1133
20241016,111200,8554844220,4595,4600,4605,4590,9179
20241016,111100,8512657590,4600,4585,4600,4585,5624
20241016,111000,8486820215,4590,4610,4610,4585,6032
20241016,110900,8459108340,4610,4610,4610,4605,1887
20241016,110800,8450417690,4605,4605,4610,4585,20218
20241016,110700,8357508495,4600,4600,4610,4600,3560
20241016,110600,8341119505,4605,4615,4620,4600,24841
20241016,110500,8226675105,4615,4620,4620,4610,12394
20241016,110400,8169524010,4620,4620,4625,4615,7889
20241016,110300,8133067775,4615,4620,4625,4615,3868
20241016,110200,8115199785,4620,4625,4625,4610,5668
20241016,110100,8089018465,4625,4620,4625,4620,8599
20241016,110000,8049282900,4620,4625,4630,4620,4630
20241016,105900,8027875985,4630,4620,4630,4620,13836
20241016,105800,7963878635,4625,4615,4625,4610,13496
20241016,105700,7901591985,4615,4615,4620,4615,8161
20241016,105600,7863923350,4615,4615,4620,4615,5746
20241016,105500,7837403515,4615,4620,4620,4615,6552
20241016,105400,7807145995,4620,4620,4620,4615,4941
20241016,105300,7784342585,4615,4620,4620,4610,6660
20241016,105200,7753605685,4620,4615,4620,4610,14534
20241016,105100,7686533955,4615,4620,4625,4610,40690
20241016,105000,7498641890,4620,4600,4620,4600,41404
20241016,104900,7307708390,4605,4610,4610,4595,9551
20241016,104800,7263736200,4610,4610,4610,4605,21691
20241016,104700,7163762155,4610,4600,4610,4600,16120
20241016,104600,7089557220,4600,4595,4600,4595,12119
20241016,104500,7033811105,4600,4595,4600,4595,4395
20241016,104400,7013607580,4595,4600,4605,4590,8585
20241016,104300,6974141750,4600,4605,4610,4595,9023
20241016,104200,6932639500,4605,4575,4605,4575,48814
20241016,104100,6708274265,4580,4575,4580,4575,538
20241016,104000,6705812905,4575,4575,4575,4575,331
20241016,103900,6704298580,4590,4580,4590,4580,3742
20241016,103800,6687159950,4580,4585,4585,4575,1322
20241016,103700,6681100760,4585,4585,4585,4575,4802
20241016,103600,6659093865,4580,4585,4585,4580,5178
20241016,103500,6635363475,4585,4590,4590,4585,2511
20241016,103400,6623844095,4585,4575,4585,4575,10366
20241016,103300,6576359960,4575,4575,4575,4570,3111
20241016,103200,6562128955,4570,4570,4575,4570,3391
20241016,103100,6546618645,4570,4570,4580,4565,9969
20241016,103000,6501035030,4575,4565,4575,4545,43163
20241016,102900,6304244870,4560,4560,4565,4560,5162
20241016,102800,6280697955,4560,4560,4570,4560,8511
20241016,102700,6241887385,4565,4560,4565,4560,2197
20241016,102600,6231863135,4560,4565,4570,4560,4864
20241016,102500,6209664485,4565,4565,4570,4565,1775
20241016,102400,6201560355,4565,4570,4575,4565,12444
20241016,102300,6144726935,4575,4570,4575,4570,2267
20241016,102200,6134366165,4570,4575,4575,4570,4807
20241016,102100,6112385585,4575,4580,4580,4575,2651
20241016,102000,6100255905,4580,4580,4585,4580,4896
20241016,101900,6077832220,4580,4580,4585,4580,2434
20241016,101800,6066679200,4585,4590,4590,4585,3988
20241016,101700,6048392310,4585,4580,4590,4575,7425
20241016,101600,6014373620,4575,4575,4580,4570,1870
20241016,101500,6005822865,4575,4580,4580,4570,3547
20241016,101400,5989591295,4580,4580,4580,4575,3221
20241016,101300,5974844490,4585,4570,4585,4560,6901
20241016,101200,5943301880,4570,4570,4580,4570,8095
20241016,101100,5906273155,4570,4575,4575,4560,2596
20241016,101000,5894420745,4575,4565,4575,4565,6367
20241016,100900,5865348760,4565,4575,4580,4565,3863
20241016,100800,5847676960,4580,4585,4595,4575,45855
20241016,100700,5637421935,4585,4585,4590,4580,20386
20241016,100600,5543952590,4585,4580,4585,4575,18770
20241016,100500,5457974460,4575,4565,4580,4565,7037
20241016,100400,5425786405,4560,4560,4565,4560,3278
20241016,100300,5410834700,4560,4560,4565,4560,14337
20241016,100200,5345446355,4560,4560,4565,4560,5972
20241016,100100,5318208090,4565,4565,4565,4560,7118
20241016,100000,5285745490,4565,4565,4565,4560,7070
20241016,095900,5253503040,4560,4575,4575,4555,7668
20241016,095800,5218503620,4575,4575,4585,4575,14442
20241016,095700,5152366540,4575,4575,4580,4570,8736
20241016,095600,5112379215,4570,4555,4580,4555,22617
20241016,095500,5009007795,4555,4545,4555,4540,7300
20241016,095400,4975800890,4540,4545,4550,4540,1027
20241016,095300,4971135120,4550,4535,4550,4535,6625
20241016,095200,4941057765,4530,4545,4545,4530,6637
20241016,095100,4910941230,4545,4545,4555,4545,1448
20241016,095000,4904354415,4545,4540,4550,4540,5818
20241016,094900,4877910035,4545,4545,4555,4545,13860
20241016,094800,4814866680,4545,4555,4555,4540,7486
20241016,094700,4780812965,4550,4555,4560,4550,14949
20241016,094600,4712743895,4555,4560,4565,4550,44623
20241016,094500,4509534595,4560,4560,4570,4560,28726
20241016,094400,4378407175,4565,4555,4565,4550,26901
20241016,094300,4255788725,4555,4525,4555,4525,51697
20241016,094200,4020752480,4525,4545,4545,4525,29336
20241016,094100,3887683890,4545,4550,4550,4545,9202
20241016,094000,3845837660,4545,4545,4555,4545,17159
20241016,093900,3767771645,4550,4545,4550,4535,22951
20241016,093800,3663465415,4545,4545,4550,4540,25490
20241016,093700,3547586615,4545,4540,4545,4535,11180
20241016,093600,3496814740,4545,4525,4545,4525,29365
20241016,093500,3363680415,4530,4510,4530,4505,16265
20241016,093400,3290222645,4510,4505,4510,4505,1661
20241016,093300,3282737220,4505,4490,4510,4490,4809
20241016,093200,3261092315,4485,4490,4505,4485,9632
20241016,093100,3217810925,4490,4505,4505,4480,45359
20241016,093000,3014240300,4505,4505,4510,4505,5557
20241016,092900,2989204280,4505,4510,4510,4505,3555
20241016,092800,2973177365,4510,4520,4520,4510,4028
20241016,092700,2954997335,4520,4520,4520,4515,4112
20241016,092600,2936413370,4520,4500,4520,4500,15966
20241016,092500,2864447985,4500,4505,4505,4500,2919
20241016,092400,2851309360,4505,4500,4510,4500,8136
20241016,092300,2814667420,4500,4500,4505,4485,17715
20241016,092200,2735005525,4500,4485,4500,4480,9468
20241016,092100,2692480650,4485,4500,4505,4485,19481
20241016,092000,2604936195,4505,4505,4505,4495,12134
20241016,091900,2550320715,4505,4515,4515,4505,11107
20241016,091800,2500264795,4515,4515,4525,4515,11629
20241016,091700,2447743470,4520,4505,4520,4505,5767
20241016,091600,2421734950,4515,4525,4530,4500,28679
20241016,091500,2292251710,4530,4530,4540,4525,9305
20241016,091400,2250085110,4540,4540,4540,4525,16606
20241016,091300,2174830705,4535,4540,4540,4530,22341
20241016,091200,2073488645,4540,4520,4550,4520,75320
20241016,091100,1731799530,4520,4520,4525,4515,18816
20241016,091000,1646742835,4515,4500,4525,4500,36300
20241016,090900,1482984635,4505,4525,4530,4505,44412
20241016,090800,1282411330,4525,4510,4525,4505,26983
20241016,090700,1160524485,4510,4505,4550,4495,105742
20241016,090600,682252730,4495,4445,4505,4445,41833
20241016,090500,494717975,4445,4455,4460,4445,17769
20241016,090400,415562015,4445,4425,4450,4425,10940
20241016,090300,366981030,4425,4405,4425,4400,11296
20241016,090200,317094105,4405,4400,4405,4400,4411
20241016,090100,297682365,4400,4400,4405,4390,18309
20241016,090000,217130215,4405,4405,4415,4400,42047