stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212700,35461601250,5180,5180,5180,5180,146443
20241021,212600,35461601250,5180,5180,5180,5180,0
20241021,212500,35461601250,5180,5180,5180,5180,0
20241021,212400,35461601250,5180,5180,5180,5180,0
20241021,212300,35461601250,5180,5180,5180,5180,0
20241021,212200,35461601250,5180,5180,5180,5180,0
20241021,212100,35461601250,5180,5180,5180,5180,0
20241021,212000,35461601250,5180,5180,5180,5180,0
20241021,211900,35461601250,5180,5180,5180,5180,0
20241021,211800,35461601250,5180,5180,5180,5180,0
20241021,211700,35461601250,5180,5180,5180,5180,0
20241021,211600,35461601250,5180,5180,5180,5180,0
20241021,211500,35461601250,5180,5180,5180,5180,0
20241021,211400,35461601250,5180,5180,5180,5180,0
20241021,211300,35461601250,5180,5180,5180,5180,0
20241021,211200,35461601250,5180,5180,5180,5180,0
20241021,211100,35461601250,5180,5180,5180,5180,0
20241021,211000,35461601250,5180,5180,5180,5180,0
20241021,210900,35461601250,5180,5180,5180,5180,0
20241021,210800,35461601250,5180,5180,5180,5180,0
20241021,210700,35461601250,5180,5180,5180,5180,0
20241021,210600,35461601250,5180,5180,5180,5180,0
20241021,210500,35461601250,5180,5180,5180,5180,0
20241021,210400,35461601250,5180,5180,5180,5180,0
20241021,210300,35461601250,5180,5180,5180,5180,0
20241021,210200,35461601250,5180,5180,5180,5180,0
20241021,210100,35461601250,5180,5180,5180,5180,0
20241021,210000,35461601250,5180,5180,5180,5180,0
20241021,205900,35461601250,5180,5180,5180,5180,0
20241021,205800,35461601250,5180,5180,5180,5180,0
20241021,205700,35461601250,5180,5180,5180,5180,146443
20241021,205600,35461601250,5180,5180,5180,5180,0
20241021,205500,35461601250,5180,5180,5180,5180,0
20241021,205400,35461601250,5180,5180,5180,5180,0
20241021,205300,35461601250,5180,5180,5180,5180,0
20241021,205200,35461601250,5180,5180,5180,5180,0
20241021,205100,35461601250,5180,5180,5180,5180,0
20241021,205000,35461601250,5180,5180,5180,5180,0
20241021,204900,35461601250,5180,5180,5180,5180,0
20241021,204800,35461601250,5180,5180,5180,5180,0
20241021,204700,35461601250,5180,5180,5180,5180,0
20241021,204600,35461601250,5180,5180,5180,5180,0
20241021,204500,35461601250,5180,5180,5180,5180,0
20241021,204400,35461601250,5180,5180,5180,5180,0
20241021,204300,35461601250,5180,5180,5180,5180,0
20241021,204200,35461601250,5180,5180,5180,5180,0
20241021,204100,35461601250,5180,5180,5180,5180,0
20241021,204000,35461601250,5180,5180,5180,5180,0
20241021,203900,35461601250,5180,5180,5180,5180,0
20241021,203800,35461601250,5180,5180,5180,5180,0
20241021,203700,35461601250,5180,5180,5180,5180,0
20241021,203600,35461601250,5180,5180,5180,5180,0
20241021,203500,35461601250,5180,5180,5180,5180,0
20241021,203400,35461601250,5180,5180,5180,5180,0
20241021,203300,35461601250,5180,5180,5180,5180,0
20241021,203200,35461601250,5180,5180,5180,5180,0
20241021,203100,35461601250,5180,5180,5180,5180,0
20241021,203000,35461601250,5180,5180,5180,5180,0
20241021,202900,35461601250,5180,5180,5180,5180,0
20241021,202800,35461601250,5180,5180,5180,5180,0
20241021,202700,35461601250,5180,5180,5180,5180,146443
20241021,202600,35461601250,5180,5180,5180,5180,0
20241021,202500,35461601250,5180,5180,5180,5180,0
20241021,202400,35461601250,5180,5180,5180,5180,0
20241021,202300,35461601250,5180,5180,5180,5180,0
20241021,202200,35461601250,5180,5180,5180,5180,0
20241021,202100,35461601250,5180,5180,5180,5180,0
20241021,202000,35461601250,5180,5180,5180,5180,0
20241021,201900,35461601250,5180,5180,5180,5180,0
20241021,201800,35461601250,5180,5180,5180,5180,0
20241021,201700,35461601250,5180,5180,5180,5180,0
20241021,201600,35461601250,5180,5180,5180,5180,0
20241021,201500,35461601250,5180,5180,5180,5180,0
20241021,201400,35461601250,5180,5180,5180,5180,0
20241021,201300,35461601250,5180,5180,5180,5180,0
20241021,201200,35461601250,5180,5180,5180,5180,0
20241021,201100,35461601250,5180,5180,5180,5180,0
20241021,201000,35461601250,5180,5180,5180,5180,0
20241021,200900,35461601250,5180,5180,5180,5180,0
20241021,200800,35461601250,5180,5180,5180,5180,0
20241021,200700,35461601250,5180,5180,5180,5180,0
20241021,200600,35461601250,5180,5180,5180,5180,0
20241021,200500,35461601250,5180,5180,5180,5180,0
20241021,200400,35461601250,5180,5180,5180,5180,0
20241021,200300,35461601250,5180,5180,5180,5180,0
20241021,200200,35461601250,5180,5180,5180,5180,0
20241021,200100,35461601250,5180,5180,5180,5180,0
20241021,200000,35461601250,5180,5180,5180,5180,0
20241021,195900,35461601250,5180,5180,5180,5180,0
20241021,195800,35461601250,5180,5180,5180,5180,0
20241021,195700,35461601250,5180,5180,5180,5180,146443
20241021,195600,35461601250,5180,5180,5180,5180,0
20241021,195500,35461601250,5180,5180,5180,5180,0
20241021,195400,35461601250,5180,5180,5180,5180,0
20241021,195300,35461601250,5180,5180,5180,5180,0
20241021,195200,35461601250,5180,5180,5180,5180,0
20241021,195100,35461601250,5180,5180,5180,5180,0
20241021,195000,35461601250,5180,5180,5180,5180,0
20241021,194900,35461601250,5180,5180,5180,5180,0
20241021,194800,35461601250,5180,5180,5180,5180,0
20241021,194700,35461601250,5180,5180,5180,5180,0
20241021,194600,35461601250,5180,5180,5180,5180,0
20241021,194500,35461601250,5180,5180,5180,5180,0
20241021,194400,35461601250,5180,5180,5180,5180,0
20241021,194300,35461601250,5180,5180,5180,5180,0
20241021,194200,35461601250,5180,5180,5180,5180,0
20241021,194100,35461601250,5180,5180,5180,5180,0
20241021,194000,35461601250,5180,5180,5180,5180,0
20241021,193900,35461601250,5180,5180,5180,5180,0
20241021,193800,35461601250,5180,5180,5180,5180,0
20241021,193700,35461601250,5180,5180,5180,5180,0
20241021,193600,35461601250,5180,5180,5180,5180,0
20241021,193500,35461601250,5180,5180,5180,5180,0
20241021,193400,35461601250,5180,5180,5180,5180,0
20241021,193300,35461601250,5180,5180,5180,5180,0
20241021,193200,35461601250,5180,5180,5180,5180,0
20241021,193100,35461601250,5180,5180,5180,5180,0
20241021,193000,35461601250,5180,5180,5180,5180,0
20241021,192900,35461601250,5180,5180,5180,5180,0
20241021,192800,35461601250,5180,5180,5180,5180,0
20241021,192700,35461601250,5180,5180,5180,5180,146443
20241021,192600,35461601250,5180,5180,5180,5180,0
20241021,192500,35461601250,5180,5180,5180,5180,0
20241021,192400,35461601250,5180,5180,5180,5180,0
20241021,192300,35461601250,5180,5180,5180,5180,0
20241021,192200,35461601250,5180,5180,5180,5180,0
20241021,192100,35461601250,5180,5180,5180,5180,0
20241021,192000,35461601250,5180,5180,5180,5180,0
20241021,191900,35461601250,5180,5180,5180,5180,0
20241021,191800,35461601250,5180,5180,5180,5180,0
20241021,191700,35461601250,5180,5180,5180,5180,0
20241021,191600,35461601250,5180,5180,5180,5180,0
20241021,191500,35461601250,5180,5180,5180,5180,0
20241021,191400,35461601250,5180,5180,5180,5180,0
20241021,191300,35461601250,5180,5180,5180,5180,0
20241021,191200,35461601250,5180,5180,5180,5180,0
20241021,191100,35461601250,5180,5180,5180,5180,0
20241021,191000,35461601250,5180,5180,5180,5180,0
20241021,190900,35461601250,5180,5180,5180,5180,0
20241021,190800,35461601250,5180,5180,5180,5180,0
20241021,190700,35461601250,5180,5180,5180,5180,0
20241021,190600,35461601250,5180,5180,5180,5180,0
20241021,190500,35461601250,5180,5180,5180,5180,0
20241021,190400,35461601250,5180,5180,5180,5180,0
20241021,190300,35461601250,5180,5180,5180,5180,0
20241021,190200,35461601250,5180,5180,5180,5180,0
20241021,190100,35461601250,5180,5180,5180,5180,0
20241021,190000,35461601250,5180,5180,5180,5180,0
20241021,185900,35461601250,5180,5180,5180,5180,0
20241021,185800,35461601250,5180,5180,5180,5180,0
20241021,185700,35461601250,5180,5180,5180,5180,146443
20241021,185600,35461601250,5180,5180,5180,5180,0
20241021,185500,35461601250,5180,5180,5180,5180,0
20241021,185400,35461601250,5180,5180,5180,5180,0
20241021,185300,35461601250,5180,5180,5180,5180,0
20241021,185200,35461601250,5180,5180,5180,5180,0
20241021,185100,35461601250,5180,5180,5180,5180,0
20241021,185000,35461601250,5180,5180,5180,5180,0
20241021,184900,35461601250,5180,5180,5180,5180,0
20241021,184800,35461601250,5180,5180,5180,5180,0
20241021,184700,35461601250,5180,5180,5180,5180,0
20241021,184600,35461601250,5180,5180,5180,5180,0
20241021,184500,35461601250,5180,5180,5180,5180,0
20241021,184400,35461601250,5180,5180,5180,5180,0
20241021,184300,35461601250,5180,5180,5180,5180,0
20241021,184200,35461601250,5180,5180,5180,5180,0
20241021,184100,35461601250,5180,5180,5180,5180,0
20241021,184000,35461601250,5180,5180,5180,5180,0
20241021,183900,35461601250,5180,5180,5180,5180,0
20241021,183800,35461601250,5180,5180,5180,5180,0
20241021,183700,35461601250,5180,5180,5180,5180,0
20241021,183600,35461601250,5180,5180,5180,5180,0
20241021,183500,35461601250,5180,5180,5180,5180,0
20241021,183400,35461601250,5180,5180,5180,5180,0
20241021,183300,35461601250,5180,5180,5180,5180,0
20241021,183200,35461601250,5180,5180,5180,5180,0
20241021,183100,35461601250,5180,5180,5180,5180,0
20241021,183000,35461601250,5180,5180,5180,5180,0
20241021,182900,35461601250,5180,5180,5180,5180,0
20241021,182800,35461601250,5180,5180,5180,5180,0
20241021,182700,35461601250,5180,5180,5180,5180,146443
20241021,182600,35461601250,5180,5180,5180,5180,0
20241021,182500,35461601250,5180,5180,5180,5180,0
20241021,182400,35461601250,5180,5180,5180,5180,0
20241021,182300,35461601250,5180,5180,5180,5180,0
20241021,182200,35461601250,5180,5180,5180,5180,0
20241021,182100,35461601250,5180,5180,5180,5180,0
20241021,182000,35461601250,5180,5180,5180,5180,0
20241021,181900,35461601250,5180,5180,5180,5180,0
20241021,181800,35461601250,5180,5180,5180,5180,0
20241021,181700,35461601250,5180,5180,5180,5180,0
20241021,181600,35461601250,5180,5180,5180,5180,0
20241021,181500,35461601250,5180,5180,5180,5180,0
20241021,181400,35461601250,5180,5180,5180,5180,0
20241021,181300,35461601250,5180,5180,5180,5180,0
20241021,181200,35461601250,5180,5180,5180,5180,0
20241021,181100,35461601250,5180,5180,5180,5180,0
20241021,181000,35461601250,5180,5180,5180,5180,0
20241021,180900,35461601250,5180,5180,5180,5180,0
20241021,180800,35461601250,5180,5180,5180,5180,0
20241021,180700,35461601250,5180,5180,5180,5180,0
20241021,180600,35461601250,5180,5180,5180,5180,0
20241021,180500,35461601250,5180,5180,5180,5180,0
20241021,180400,35461601250,5180,5180,5180,5180,0
20241021,180300,35461601250,5180,5180,5180,5180,0
20241021,180200,35461601250,5180,5180,5180,5180,0
20241021,180100,35461601250,5180,5180,5180,5180,0
20241021,180000,35461601250,5180,5180,5180,5180,0
20241021,175900,35461601250,5180,5180,5180,5180,0
20241021,175800,35461601250,5180,5180,5180,5180,0
20241021,175700,35461601250,5180,5180,5180,5180,146443
20241021,175600,35461601250,5180,5180,5180,5180,0
20241021,175500,35461601250,5180,5180,5180,5180,0
20241021,175400,35461601250,5180,5180,5180,5180,0
20241021,175300,35461601250,5180,5180,5180,5180,0
20241021,175200,35461601250,5180,5180,5180,5180,0
20241021,175100,35461601250,5180,5180,5180,5180,0
20241021,175000,35461601250,5180,5180,5180,5180,0
20241021,174900,35461601250,5180,5180,5180,5180,0
20241021,174800,35461601250,5180,5180,5180,5180,0
20241021,174700,35461601250,5180,5180,5180,5180,0
20241021,174600,35461601250,5180,5180,5180,5180,0
20241021,174500,35461601250,5180,5180,5180,5180,0
20241021,174400,35461601250,5180,5180,5180,5180,0
20241021,174300,35461601250,5180,5180,5180,5180,0
20241021,174200,35461601250,5180,5180,5180,5180,0
20241021,174100,35461601250,5180,5180,5180,5180,0
20241021,174000,35461601250,5180,5180,5180,5180,0
20241021,173900,35461601250,5180,5180,5180,5180,0
20241021,173800,35461601250,5180,5180,5180,5180,0
20241021,173700,35461601250,5180,5180,5180,5180,0
20241021,173600,35461601250,5180,5180,5180,5180,0
20241021,173500,35461601250,5180,5180,5180,5180,0
20241021,173400,35461601250,5180,5180,5180,5180,0
20241021,173300,35461601250,5180,5180,5180,5180,0
20241021,173200,35461601250,5180,5180,5180,5180,0
20241021,173100,35461601250,5180,5180,5180,5180,0
20241021,173000,35461601250,5180,5180,5180,5180,0
20241021,172900,35461601250,5180,5180,5180,5180,0
20241021,172800,35461601250,5180,5180,5180,5180,0
20241021,172700,35461601250,5180,5180,5180,5180,146443
20241021,172600,35461601250,5180,5180,5180,5180,0
20241021,172500,35461601250,5180,5180,5180,5180,0
20241021,172400,35461601250,5180,5180,5180,5180,0
20241021,172300,35461601250,5180,5180,5180,5180,0
20241021,172200,35461601250,5180,5180,5180,5180,0
20241021,172100,35461601250,5180,5180,5180,5180,0
20241021,172000,35461601250,5180,5180,5180,5180,0
20241021,171900,35461601250,5180,5180,5180,5180,0
20241021,171800,35461601250,5180,5180,5180,5180,0
20241021,171700,35461601250,5180,5180,5180,5180,0
20241021,171600,35461601250,5180,5180,5180,5180,0
20241021,171500,35461601250,5180,5180,5180,5180,0
20241021,171400,35461601250,5180,5180,5180,5180,0
20241021,171300,35461601250,5180,5180,5180,5180,0
20241021,171200,35461601250,5180,5180,5180,5180,0
20241021,171100,35461601250,5180,5180,5180,5180,0
20241021,171000,35461601250,5180,5180,5180,5180,0
20241021,170900,35461601250,5180,5180,5180,5180,0
20241021,170800,35461601250,5180,5180,5180,5180,0
20241021,170700,35461601250,5180,5180,5180,5180,0
20241021,170600,35461601250,5180,5180,5180,5180,0
20241021,170500,35461601250,5180,5180,5180,5180,0
20241021,170400,35461601250,5180,5180,5180,5180,0
20241021,170300,35461601250,5180,5180,5180,5180,0
20241021,170200,35461601250,5180,5180,5180,5180,0
20241021,170100,35461601250,5180,5180,5180,5180,0
20241021,170000,35461601250,5180,5180,5180,5180,0
20241021,165900,35461601250,5180,5180,5180,5180,0
20241021,165800,35461601250,5180,5180,5180,5180,0
20241021,165700,35461601250,5180,5180,5180,5180,146443
20241021,165600,35461601250,5180,5180,5180,5180,0
20241021,165500,35461601250,5180,5180,5180,5180,0
20241021,165400,35461601250,5180,5180,5180,5180,0
20241021,165300,35461601250,5180,5180,5180,5180,0
20241021,165200,35461601250,5180,5180,5180,5180,0
20241021,165100,35461601250,5180,5180,5180,5180,0
20241021,165000,35461601250,5180,5180,5180,5180,0
20241021,164900,35461601250,5180,5180,5180,5180,0
20241021,164800,35461601250,5180,5180,5180,5180,0
20241021,164700,35461601250,5180,5180,5180,5180,0
20241021,164600,35461601250,5180,5180,5180,5180,0
20241021,164500,35461601250,5180,5180,5180,5180,0
20241021,164400,35461601250,5180,5180,5180,5180,0
20241021,164300,35461601250,5180,5180,5180,5180,0
20241021,164200,35461601250,5180,5180,5180,5180,0
20241021,164100,35461601250,5180,5180,5180,5180,0
20241021,164000,35461601250,5180,5180,5180,5180,0
20241021,163900,35461601250,5180,5180,5180,5180,0
20241021,163800,35461601250,5180,5180,5180,5180,0
20241021,163700,35461601250,5180,5180,5180,5180,0
20241021,163600,35461601250,5180,5180,5180,5180,0
20241021,163500,35461601250,5180,5180,5180,5180,0
20241021,163400,35461601250,5180,5180,5180,5180,0
20241021,163300,35461601250,5180,5180,5180,5180,0
20241021,163200,35461601250,5180,5180,5180,5180,0
20241021,163100,35461601250,5180,5180,5180,5180,0
20241021,163000,35461601250,5180,5180,5180,5180,0
20241021,162900,35461601250,5180,5180,5180,5180,0
20241021,162800,35461601250,5180,5180,5180,5180,0
20241021,162700,35461601250,5180,5180,5180,5180,146443
20241021,162600,35461601250,5180,5180,5180,5180,0
20241021,162500,35461601250,5180,5180,5180,5180,0
20241021,162400,35461601250,5180,5180,5180,5180,0
20241021,162300,35461601250,5180,5180,5180,5180,0
20241021,162200,35461601250,5180,5180,5180,5180,0
20241021,162100,35461601250,5180,5180,5180,5180,0
20241021,162000,35461601250,5180,5180,5180,5180,0
20241021,161900,35461601250,5180,5180,5180,5180,0
20241021,161800,35461601250,5180,5180,5180,5180,0
20241021,161700,35461601250,5180,5180,5180,5180,0
20241021,161600,35461601250,5180,5180,5180,5180,0
20241021,161500,35461601250,5180,5180,5180,5180,0
20241021,161400,35461601250,5180,5180,5180,5180,0
20241021,161300,35461601250,5180,5180,5180,5180,0
20241021,161200,35461601250,5180,5180,5180,5180,0
20241021,161100,35461601250,5180,5180,5180,5180,0
20241021,161000,35461601250,5180,5180,5180,5180,0
20241021,160900,35461601250,5180,5180,5180,5180,0
20241021,160800,35461601250,5180,5180,5180,5180,0
20241021,160700,35461601250,5180,5180,5180,5180,0
20241021,160600,35461601250,5180,5180,5180,5180,0
20241021,160500,35461601250,5180,5180,5180,5180,0
20241021,160400,35461601250,5180,5180,5180,5180,0
20241021,160300,35461601250,5180,5180,5180,5180,0
20241021,160200,35461601250,5180,5180,5180,5180,0
20241021,160100,35461601250,5180,5180,5180,5180,0
20241021,160000,35461601250,5180,5180,5180,5180,0
20241021,155900,35461601250,5180,5180,5180,5180,0
20241021,155800,35461601250,5180,5180,5180,5180,0
20241021,155700,35461601250,5180,5180,5180,5180,146443
20241021,155600,35461601250,5180,5180,5180,5180,0
20241021,155500,35461601250,5180,5180,5180,5180,0
20241021,155400,35461601250,5180,5180,5180,5180,0
20241021,155300,35461601250,5180,5180,5180,5180,0
20241021,155200,35461601250,5180,5180,5180,5180,0
20241021,155100,35461601250,5180,5180,5180,5180,0
20241021,155000,35461601250,5180,5180,5180,5180,0
20241021,154900,35461601250,5180,5180,5180,5180,0
20241021,154800,35461601250,5180,5180,5180,5180,0
20241021,154700,35461601250,5180,5180,5180,5180,0
20241021,154600,35461601250,5180,5180,5180,5180,0
20241021,154500,35461601250,5180,5180,5180,5180,0
20241021,154400,35461601250,5180,5180,5180,5180,0
20241021,154300,35461601250,5180,5180,5180,5180,0
20241021,154200,35461601250,5180,5180,5180,5180,0
20241021,154100,35461601250,5180,5180,5180,5180,0
20241021,154000,35461601250,5180,5180,5180,5180,0
20241021,153900,35461601250,5180,5180,5180,5180,0
20241021,153800,35461601250,5180,5180,5180,5180,0
20241021,153700,35461601250,5180,5180,5180,5180,0
20241021,153600,35461601250,5180,5180,5180,5180,0
20241021,153500,35461601250,5180,5180,5180,5180,0
20241021,153400,35461601250,5180,5180,5180,5180,0
20241021,153300,35461601250,5180,5180,5180,5180,0
20241021,153200,35461601250,5180,5180,5180,5180,0
20241021,153100,35461601250,5180,5180,5180,5180,0
20241021,153000,35461601250,5180,5180,5180,5180,146443
20241021,152900,34703026510,5170,5170,5170,5170,0
20241021,152800,34703026510,5170,5170,5170,5170,0
20241021,152700,34703026510,5170,5170,5170,5170,0
20241021,152600,34703026510,5170,5170,5170,5170,0
20241021,152500,34703026510,5170,5170,5170,5170,0
20241021,152400,34703026510,5170,5170,5170,5170,0
20241021,152300,34703026510,5170,5170,5170,5170,0
20241021,152200,34703026510,5170,5170,5170,5170,0
20241021,152100,34703026510,5170,5170,5170,5170,0
20241021,152000,34703026510,5170,5170,5170,5170,0
20241021,151900,34703026510,5170,5160,5170,5140,29261
20241021,151800,34552224130,5150,5150,5170,5140,28437
20241021,151700,34405613340,5150,5160,5160,5140,20038
20241021,151600,34302372770,5160,5120,5160,5120,32559
20241021,151500,34135333700,5120,5150,5160,5120,47224
20241021,151400,33893009660,5150,5160,5160,5150,15898
20241021,151300,33811101450,5160,5170,5170,5150,7453
20241021,151200,33772644730,5170,5180,5180,5160,8241
20241021,151100,33730086500,5180,5190,5190,5150,23074
20241021,151000,33610886580,5190,5190,5200,5180,11968
20241021,150900,33548780250,5180,5180,5200,5170,12463
20241021,150800,33484169350,5170,5190,5200,5170,28325
20241021,150700,33337366450,5190,5180,5200,5180,22711
20241021,150600,33219417800,5180,5160,5180,5160,15399
20241021,150500,33139829120,5150,5150,5160,5140,7876
20241021,150400,33099234940,5150,5150,5160,5150,10372
20241021,150300,33045788350,5150,5150,5160,5140,17466
20241021,150200,32955845860,5150,5140,5160,5140,8588
20241021,150100,32911680040,5140,5160,5170,5130,27394
20241021,150000,32770851100,5160,5160,5170,5140,26531
20241021,145900,32634234280,5150,5170,5170,5150,6417
20241021,145800,32601130380,5160,5170,5180,5160,4090
20241021,145700,32579992590,5160,5160,5170,5150,6521
20241021,145600,32546363140,5160,5150,5160,5150,28172
20241021,145500,32401248310,5150,5170,5180,5150,33563
20241021,145400,32228210290,5170,5180,5180,5160,18162
20241021,145300,32134429740,5170,5170,5190,5160,41707
20241021,145200,31918955840,5170,5190,5190,5170,6082
20241021,145100,31887458190,5190,5190,5200,5180,5817
20241021,145000,31857284540,5200,5190,5200,5180,5971
20241021,144900,31826287870,5190,5170,5200,5170,8512
20241021,144800,31782124530,5180,5180,5180,5170,30241
20241021,144700,31625771450,5180,5180,5190,5170,12914
20241021,144600,31558938560,5190,5190,5190,5180,1654
20241021,144500,31550368210,5190,5190,5190,5180,1775
20241021,144400,31541173090,5190,5190,5190,5180,2470
20241021,144300,31528366760,5190,5190,5190,5180,752
20241021,144200,31524466710,5190,5180,5190,5180,1652
20241021,144100,31515900030,5180,5180,5190,5180,5106
20241021,144000,31489445230,5180,5180,5190,5170,10204
20241021,143900,31436618370,5190,5200,5210,5180,16750
20241021,143800,31349695030,5210,5210,5210,5200,10156
20241021,143700,31296800230,5210,5210,5210,5200,2242
20241021,143600,31285125250,5200,5200,5210,5200,2735
20241021,143500,31270900550,5200,5180,5200,5180,8369
20241021,143400,31227468370,5180,5180,5190,5180,5030
20241021,143300,31201409940,5180,5190,5190,5180,3373
20241021,143200,31183931750,5190,5190,5200,5180,3455
20241021,143100,31166001140,5180,5190,5200,5180,7673
20241021,143000,31126185670,5190,5200,5210,5190,3634
20241021,142900,31107285950,5200,5200,5210,5200,2293
20241021,142800,31095346080,5200,5200,5210,5200,5879
20241021,142700,31064774230,5210,5190,5210,5190,6202
20241021,142600,31032546480,5200,5200,5200,5190,3076
20241021,142500,31016576390,5200,5210,5220,5190,7044
20241021,142400,30979958010,5210,5220,5220,5200,3248
20241021,142300,30963032820,5220,5200,5220,5190,4846
20241021,142200,30937817150,5200,5190,5200,5190,4325
20241021,142100,30915333610,5190,5190,5200,5180,5483
20241021,142000,30886858180,5190,5190,5200,5180,4848
20241021,141900,30861699620,5190,5190,5200,5180,4541
20241021,141800,30838149840,5200,5200,5200,5180,9644
20241021,141700,30788147010,5190,5180,5200,5180,4411
20241021,141600,30765256930,5180,5200,5200,5180,7292
20241021,141500,30727408700,5200,5210,5210,5190,18479
20241021,141400,30631320560,5220,5180,5220,5180,13454
20241021,141300,30561353310,5180,5210,5220,5180,13500
20241021,141200,30491090970,5220,5180,5220,5160,34184
20241021,141100,30313947290,5180,5200,5200,5180,26444
20241021,141000,30176795750,5200,5210,5210,5160,71662
20241021,140900,29805589260,5200,5220,5230,5200,47607
20241021,140800,29557724570,5230,5230,5230,5220,5076
20241021,140700,29531227700,5220,5230,5240,5220,5778
20241021,140600,29501047610,5240,5230,5250,5230,3205
20241021,140500,29484256170,5230,5230,5240,5220,4783
20241021,140400,29459213730,5220,5220,5230,5220,6075
20241021,140300,29427475780,5220,5230,5240,5220,4925
20241021,140200,29401751180,5220,5220,5230,5210,10437
20241021,140100,29347250580,5220,5240,5240,5220,8432
20241021,140000,29303151490,5240,5240,5240,5230,6870
20241021,135900,29267171740,5240,5230,5240,5220,4990
20241021,135800,29241082250,5220,5250,5250,5210,11842
20241021,135700,29179192410,5250,5210,5260,5200,18851
20241021,135600,29080581310,5220,5240,5240,5200,17241
20241021,135500,28990684850,5240,5220,5240,5200,22738
20241021,135400,28871973980,5220,5210,5230,5200,23888
20241021,135300,28747349310,5210,5270,5270,5170,251942
20241021,135200,27431686310,5270,5260,5280,5260,4963
20241021,135100,27405544780,5260,5270,5280,5260,8034
20241021,135000,27363215770,5260,5270,5280,5260,27747
20241021,134900,27217028280,5270,5280,5280,5270,5651
20241021,134800,27187244040,5280,5280,5290,5280,4018
20241021,134700,27166027570,5290,5280,5290,5280,4645
20241021,134600,27141471960,5280,5280,5290,5280,2400
20241021,134500,27128788840,5280,5280,5290,5280,805
20241021,134400,27124535650,5280,5280,5290,5280,12060
20241021,134300,27060857390,5290,5290,5290,5280,465
20241021,134200,27058398290,5290,5290,5290,5280,4469
20241021,134100,27034766580,5290,5280,5290,5280,4537
20241021,134000,27010785070,5280,5290,5290,5280,2812
20241021,133900,26995931280,5280,5280,5290,5280,9384
20241021,133800,26946352350,5280,5290,5300,5280,13616
20241021,133700,26874349790,5290,5300,5300,5290,21190
20241021,133600,26762147790,5300,5320,5320,5300,45379
20241021,133500,26521440090,5310,5310,5320,5310,297
20241021,133400,26519862840,5310,5330,5330,5310,16154
20241021,133300,26433923340,5320,5330,5330,5320,1241
20241021,133200,26427316290,5330,5330,5330,5320,4787
20241021,133100,26401845600,5330,5330,5330,5320,1791
20241021,133000,26392314320,5330,5320,5330,5320,4057
20241021,132900,26370697450,5320,5320,5330,5320,513
20241021,132800,26367968110,5320,5330,5330,5320,2017
20241021,132700,26357236230,5330,5330,5330,5320,1019
20241021,132600,26351811080,5330,5320,5330,5320,3942
20241021,132500,26330818390,5320,5310,5330,5310,450
20241021,132400,26328426220,5330,5320,5330,5310,10469
20241021,132300,26272755990,5320,5330,5330,5320,3770
20241021,132200,26252693210,5330,5330,5330,5320,2521
20241021,132100,26239265410,5320,5330,5340,5320,4913
20241021,132000,26213101090,5330,5330,5340,5330,6597
20241021,131900,26177938010,5340,5340,5340,5340,2790
20241021,131800,26163039410,5340,5330,5340,5320,3615
20241021,131700,26143742050,5320,5330,5330,5320,1191
20241021,131600,26137401450,5320,5320,5320,5310,8112
20241021,131500,26094245660,5320,5320,5330,5310,16152
20241021,131400,26008317010,5330,5320,5330,5320,357
20241021,131300,26006417690,5330,5340,5350,5320,7390
20241021,131200,25967018830,5340,5330,5340,5330,3322
20241021,131100,25949279990,5340,5340,5340,5330,4271
20241021,131000,25926476040,5340,5340,5340,5330,318
20241021,130900,25924778920,5340,5340,5340,5330,1870
20241021,130800,25914807630,5330,5340,5340,5330,82
20241021,130700,25914370440,5330,5330,5340,5330,1715
20241021,130600,25905228120,5330,5340,5340,5330,1804
20241021,130500,25895609060,5340,5330,5340,5330,302
20241021,130400,25893999090,5340,5330,5340,5320,2679
20241021,130300,25879711180,5330,5330,5340,5330,4114
20241021,130200,25857761570,5330,5330,5330,5320,509
20241021,130100,25855050740,5330,5320,5330,5310,10665
20241021,130000,25798327050,5320,5330,5330,5310,21709
20241021,125900,25682819360,5330,5350,5350,5330,18418
20241021,125800,25584594250,5350,5340,5350,5340,14355
20241021,125700,25507845650,5340,5320,5340,5320,1079
20241021,125600,25502087110,5330,5330,5330,5320,2286
20241021,125500,25489906430,5340,5330,5340,5330,1418
20241021,125400,25482345790,5330,5320,5330,5320,3294
20241021,125300,25464789850,5330,5320,5330,5310,6059
20241021,125200,25432579620,5310,5320,5330,5310,1611
20241021,125100,25424010760,5320,5320,5330,5310,9355
20241021,125000,25374243320,5320,5320,5320,5320,1920
20241021,124900,25364028920,5320,5320,5330,5310,8232
20241021,124800,25320229060,5320,5320,5330,5320,5192
20241021,124700,25292602920,5330,5330,5330,5320,1365
20241021,124600,25285340310,5330,5320,5330,5320,2908
20241021,124500,25269867680,5330,5320,5330,5320,17322
20241021,124400,25177711080,5320,5330,5330,5320,922
20241021,124300,25172799830,5320,5330,5330,5320,2290
20241021,124200,25160601950,5330,5330,5340,5330,3193
20241021,124100,25143574470,5330,5330,5340,5330,4277
20241021,124000,25120778050,5340,5340,5340,5330,1989
20241021,123900,25110174040,5340,5330,5340,5320,12282
20241021,123800,25044705310,5340,5330,5340,5330,1677
20241021,123700,25035766850,5340,5330,5340,5330,1599
20241021,123600,25027243680,5330,5330,5340,5330,722
20241021,123500,25023391860,5330,5340,5340,5330,469
20241021,123400,25020888870,5340,5330,5340,5330,1284
20241021,123300,25014045050,5330,5330,5340,5330,1374
20241021,123200,25006719060,5330,5340,5340,5330,554
20241021,123100,25003764780,5330,5340,5340,5320,2066
20241021,123000,24992752640,5340,5330,5340,5320,2599
20241021,122900,24978891980,5340,5340,5340,5330,9761
20241021,122800,24926792590,5350,5340,5350,5340,4154
20241021,122700,24904602330,5340,5340,5350,5330,2891
20241021,122600,24889162050,5320,5330,5340,5320,405
20241021,122500,24887004590,5330,5340,5340,5330,1421
20241021,122400,24879428850,5340,5340,5350,5340,4493
20241021,122300,24855405480,5340,5340,5340,5330,1936
20241021,122200,24845070220,5330,5330,5340,5320,5250
20241021,122100,24817095370,5340,5340,5340,5330,515
20241021,122000,24814346430,5340,5350,5350,5330,1729
20241021,121900,24805107920,5350,5340,5350,5340,5703
20241021,121800,24774640790,5330,5330,5340,5330,1935
20241021,121700,24764324430,5330,5330,5340,5320,1033
20241021,121600,24758820480,5330,5330,5340,5320,4716
20241021,121500,24733696160,5330,5320,5340,5320,3995
20241021,121400,24712418420,5320,5330,5330,5320,503
20241021,121300,24709737470,5330,5330,5340,5320,5683
20241021,121200,24679443010,5330,5330,5340,5320,2958
20241021,121100,24663682180,5320,5330,5330,5320,886
20241021,121000,24658965650,5330,5320,5340,5320,3116
20241021,120900,24642358950,5330,5330,5330,5320,5784
20241021,120800,24611559320,5330,5340,5340,5330,855
20241021,120700,24607000940,5340,5330,5340,5320,11330
20241021,120600,24546634910,5330,5350,5350,5330,1901
20241021,120500,24536487170,5340,5350,5350,5340,5431
20241021,120400,24507476080,5350,5350,5360,5340,11289
20241021,120300,24447063360,5350,5350,5350,5330,3679
20241021,120200,24427400530,5340,5330,5340,5320,6227
20241021,120100,24394218780,5330,5340,5350,5330,4254
20241021,120000,24371509530,5340,5340,5350,5330,2942
20241021,115900,24355795220,5330,5340,5350,5330,4549
20241021,115800,24331510310,5330,5330,5330,5320,2744
20241021,115700,24316885920,5330,5320,5330,5320,2078
20241021,115600,24305819170,5330,5320,5330,5320,2838
20241021,115500,24290700640,5320,5320,5330,5320,606
20241021,115400,24287474120,5330,5330,5330,5320,4880
20241021,115300,24261466120,5330,5330,5340,5330,3370
20241021,115200,24243492370,5330,5340,5340,5330,2916
20241021,115100,24227948590,5340,5320,5340,5320,6320
20241021,115000,24194286320,5320,5320,5330,5320,529
20241021,114900,24191471730,5320,5310,5320,5310,2500
20241021,114800,24178189090,5320,5340,5350,5320,11761
20241021,114700,24115503950,5350,5330,5350,5330,14346
20241021,114600,24038853950,5340,5330,5340,5330,7618
20241021,114500,23998175600,5340,5310,5350,5300,13997
20241021,114400,23923502080,5320,5300,5320,5300,1721
20241021,114300,23914369660,5320,5310,5320,5300,3021
20241021,114200,23898317340,5310,5290,5350,5290,16631
20241021,114100,23809805050,5290,5300,5300,5290,168
20241021,114000,23808914800,5300,5290,5300,5280,1746
20241021,113900,23799680640,5290,5280,5300,5280,2088
20241021,113800,23788646640,5290,5290,5290,5280,1260
20241021,113700,23781981250,5290,5300,5300,5290,3301
20241021,113600,23764511140,5300,5280,5300,5280,1159
20241021,113500,23758377600,5280,5280,5290,5280,5391
20241021,113400,23729911620,5280,5290,5290,5280,2380
20241021,113300,23717339770,5290,5280,5290,5280,4738
20241021,113200,23692315850,5290,5290,5300,5290,5105
20241021,113100,23665308520,5300,5290,5300,5290,2106
20241021,113000,23654155140,5290,5300,5300,5290,6051
20241021,112900,23622125830,5300,5310,5320,5300,5842
20241021,112800,23591131340,5310,5300,5330,5290,7182
20241021,112700,23552959140,5310,5280,5320,5280,6128
20241021,112600,23520459200,5280,5290,5300,5280,4303
20241021,112500,23497708820,5290,5290,5290,5280,5960
20241021,112400,23466208700,5290,5290,5300,5280,3018
20241021,112300,23450249740,5290,5300,5300,5280,5321
20241021,112200,23422119080,5300,5290,5300,5290,4866
20241021,112100,23396369040,5290,5300,5300,5290,6094
20241021,112000,23364121640,5300,5310,5310,5300,3102
20241021,111900,23347681030,5310,5310,5320,5300,2537
20241021,111800,23334209620,5310,5300,5310,5300,1491
20241021,111700,23326300490,5310,5320,5320,5310,2228
20241021,111600,23314469270,5320,5320,5320,5310,2608
20241021,111500,23300600870,5320,5300,5330,5300,4786
20241021,111400,23275143270,5300,5300,5310,5300,1418
20241021,111300,23267615940,5300,5290,5310,5290,3512
20241021,111200,23248999220,5290,5280,5300,5270,8311
20241021,111100,23205102260,5270,5290,5290,5270,10138
20241021,111000,23151554420,5300,5280,5310,5280,1190
20241021,110900,23145253360,5280,5280,5300,5280,7789
20241021,110800,23104118800,5280,5280,5300,5280,10342
20241021,110700,23049480030,5280,5310,5310,5280,17145
20241021,110600,22958820680,5310,5300,5310,5300,2682
20241021,110500,22944582390,5300,5300,5310,5300,7277
20241021,110400,22906008970,5310,5310,5310,5290,4869
20241021,110300,22880189220,5300,5300,5310,5300,3507
20241021,110200,22861598520,5310,5310,5310,5300,2215
20241021,110100,22849841760,5320,5320,5320,5310,1668
20241021,110000,22840979830,5320,5300,5320,5290,7277
20241021,105900,22802375380,5290,5310,5310,5290,5163
20241021,105800,22775047380,5300,5300,5310,5300,1049
20241021,105700,22769487670,5300,5300,5310,5300,1960
20241021,105600,22759097010,5300,5300,5310,5300,3675
20241021,105500,22739605420,5300,5290,5310,5290,2007
20241021,105400,22728974120,5290,5290,5300,5290,9271
20241021,105300,22679874250,5290,5310,5320,5280,25865
20241021,105200,22542892740,5320,5330,5330,5310,3324
20241021,105100,22525214620,5320,5350,5350,5310,14479
20241021,105000,22448061170,5350,5340,5350,5330,17988
20241021,104900,22351933190,5340,5350,5350,5330,4240
20241021,104800,22329290630,5350,5330,5350,5330,6709
20241021,104700,22293466330,5330,5330,5340,5330,2139
20241021,104600,22282052090,5340,5330,5340,5320,6512
20241021,104500,22247328290,5320,5320,5330,5320,1624
20241021,104400,22238683940,5330,5330,5330,5320,1266
20241021,104300,22231946820,5320,5310,5320,5310,5892
20241021,104200,22200601590,5310,5330,5330,5310,10131
20241021,104100,22146757550,5320,5320,5330,5320,1954
20241021,104000,22136355520,5320,5320,5320,5310,2655
20241021,103900,22122231420,5320,5320,5330,5310,2635
20241021,103800,22108206880,5330,5330,5330,5320,1791
20241021,103700,22098678410,5330,5340,5340,5320,12990
20241021,103600,22029376450,5340,5310,5340,5310,13141
20241021,103500,21959346850,5320,5310,5320,5310,4431
20241021,103400,21935815670,5310,5300,5320,5300,2975
20241021,103300,21920032920,5300,5310,5310,5300,4462
20241021,103200,21896368990,5310,5310,5320,5310,1718
20241021,103100,21887246370,5320,5320,5320,5310,3606
20241021,103000,21868086520,5320,5310,5320,5280,10197
20241021,102900,21813978840,5320,5300,5330,5290,22458
20241021,102800,21694721350,5300,5290,5310,5290,3462
20241021,102700,21676378470,5300,5290,5300,5290,7439
20241021,102600,21636965260,5310,5280,5310,5280,7935
20241021,102500,21594932970,5290,5270,5300,5270,15783
20241021,102400,21511536600,5280,5280,5290,5260,48494
20241021,102300,21256037580,5280,5320,5320,5280,30260
20241021,102200,21095517440,5320,5310,5320,5310,7100
20241021,102100,21057776000,5320,5320,5330,5310,7691
20241021,102000,21016919910,5320,5270,5340,5270,39627
20241021,101900,20806447770,5270,5300,5300,5270,70136
20241021,101800,20436222340,5300,5280,5310,5280,15278
20241021,101700,20355289430,5280,5300,5310,5280,32615
20241021,101600,20182688580,5300,5330,5340,5300,29893
20241021,101500,20023730110,5340,5350,5360,5340,6792
20241021,101400,19987456330,5360,5360,5360,5350,3922
20241021,101300,19966460600,5370,5370,5380,5350,10029
20241021,101200,19912680100,5360,5390,5390,5360,14140
20241021,101100,19836644640,5390,5370,5390,5360,35635
20241021,101000,19644959340,5370,5360,5370,5350,10521
20241021,100900,19588592070,5360,5310,5360,5310,22254
20241021,100800,19469774170,5320,5320,5340,5310,12810
20241021,100700,19401656360,5320,5330,5340,5320,5906
20241021,100600,19370211570,5330,5330,5350,5330,6831
20241021,100500,19333783650,5340,5330,5350,5330,9314
20241021,100400,19284047320,5350,5340,5350,5330,7257
20241021,100300,19245294800,5340,5330,5350,5310,20575
20241021,100200,19135567320,5320,5320,5320,5300,21382
20241021,100100,19022019700,5320,5320,5330,5280,141022
20241021,100000,18274169230,5330,5330,5340,5320,33956
20241021,095900,18093397080,5340,5340,5350,5330,18129
20241021,095800,17996673770,5340,5340,5360,5340,18952
20241021,095700,17895394960,5340,5360,5370,5340,9656
20241021,095600,17843737250,5370,5390,5390,5360,14816
20241021,095500,17764082130,5380,5380,5390,5360,8531
20241021,095400,17718209440,5380,5360,5380,5350,5936
20241021,095300,17686340910,5370,5360,5370,5340,11496
20241021,095200,17624797700,5360,5350,5360,5330,14619
20241021,095100,17546664710,5350,5390,5390,5340,20660
20241021,095000,17436008470,5390,5380,5390,5370,8532
20241021,094900,17390106260,5380,5370,5380,5340,24064
20241021,094800,17261185900,5370,5370,5380,5350,13472
20241021,094700,17188927290,5360,5370,5370,5360,4242
20241021,094600,17166181140,5370,5350,5370,5350,5441
20241021,094500,17137038180,5360,5370,5380,5350,8626
20241021,094400,17090820650,5380,5360,5380,5350,7259
20241021,094300,17051891360,5360,5360,5380,5360,8961
20241021,094200,17003761350,5380,5380,5380,5350,8063
20241021,094100,16960515400,5370,5400,5400,5370,11810
20241021,094000,16896904130,5390,5360,5400,5350,36909
20241021,093900,16698339890,5370,5360,5370,5350,8226
20241021,093800,16654231320,5360,5370,5380,5340,15161
20241021,093700,16573024700,5370,5340,5370,5320,63178
20241021,093600,16235947750,5340,5370,5370,5340,31004
20241021,093500,16069935980,5370,5360,5380,5350,30872
20241021,093400,15904323430,5360,5400,5400,5340,114259
20241021,093300,15291030810,5400,5400,5410,5390,16421
20241021,093200,15202293890,5410,5440,5440,5400,34890
20241021,093100,15013310380,5440,5410,5440,5400,22859
20241021,093000,14889458970,5400,5440,5440,5400,16011
20241021,092900,14802710580,5440,5420,5440,5400,35645
20241021,092800,14609456200,5420,5410,5420,5390,21900
20241021,092700,14491151700,5410,5400,5430,5380,46318
20241021,092600,14240868680,5400,5380,5400,5380,16116
20241021,092500,14154045090,5390,5420,5420,5370,34328
20241021,092400,13968925960,5420,5400,5430,5380,18991
20241021,092300,13866174610,5400,5380,5400,5350,41328
20241021,092200,13644273980,5390,5440,5440,5370,67334
20241021,092100,13280950690,5420,5440,5450,5420,54580
20241021,092000,12984270900,5440,5470,5480,5410,92544
20241021,091900,12481293700,5460,5400,5470,5400,81353
20241021,091800,12038449940,5400,5400,5420,5390,35160
20241021,091700,11848283690,5400,5400,5420,5390,22154
20241021,091600,11728720720,5400,5420,5440,5400,41866
20241021,091500,11501657190,5430,5430,5460,5410,60369
20241021,091400,11173786440,5430,5400,5440,5380,74410
20241021,091300,10771059780,5410,5380,5410,5360,52914
20241021,091200,10485727600,5380,5340,5380,5340,31906
20241021,091100,10314728590,5350,5320,5370,5320,49300
20241021,091000,10051068110,5320,5350,5360,5310,80644
20241021,090900,9621399950,5360,5340,5380,5330,40427
20241021,090800,9405024670,5330,5380,5380,5320,92684
20241021,090700,8910374100,5370,5370,5380,5340,80889
20241021,090600,8477364570,5370,5410,5410,5350,99572
20241021,090500,7942642280,5410,5410,5470,5400,90563
20241021,090400,7450516420,5410,5450,5460,5390,87370
20241021,090300,6976957850,5440,5410,5450,5380,97195
20241021,090200,6450439810,5400,5380,5460,5380,216630
20241021,090100,5277711030,5380,5390,5460,5360,298920
20241021,090000,3660642660,5400,5320,5420,5310,679134