stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,213500,14681532590,4010,4010,4010,4010,46561
20241011,213400,14681532590,4010,4010,4010,4010,0
20241011,213300,14681532590,4010,4010,4010,4010,0
20241011,213200,14681532590,4010,4010,4010,4010,0
20241011,213100,14681532590,4010,4010,4010,4010,0
20241011,213000,14681532590,4010,4010,4010,4010,0
20241011,212900,14681532590,4010,4010,4010,4010,0
20241011,212800,14681532590,4010,4010,4010,4010,0
20241011,212700,14681532590,4010,4010,4010,4010,0
20241011,212600,14681532590,4010,4010,4010,4010,0
20241011,212500,14681532590,4010,4010,4010,4010,0
20241011,212400,14681532590,4010,4010,4010,4010,0
20241011,212300,14681532590,4010,4010,4010,4010,0
20241011,212200,14681532590,4010,4010,4010,4010,0
20241011,212100,14681532590,4010,4010,4010,4010,0
20241011,212000,14681532590,4010,4010,4010,4010,0
20241011,211900,14681532590,4010,4010,4010,4010,0
20241011,211800,14681532590,4010,4010,4010,4010,0
20241011,211700,14681532590,4010,4010,4010,4010,0
20241011,211600,14681532590,4010,4010,4010,4010,0
20241011,211500,14681532590,4010,4010,4010,4010,0
20241011,211400,14681532590,4010,4010,4010,4010,0
20241011,211300,14681532590,4010,4010,4010,4010,0
20241011,211200,14681532590,4010,4010,4010,4010,0
20241011,211100,14681532590,4010,4010,4010,4010,0
20241011,211000,14681532590,4010,4010,4010,4010,0
20241011,210900,14681532590,4010,4010,4010,4010,0
20241011,210800,14681532590,4010,4010,4010,4010,0
20241011,210700,14681532590,4010,4010,4010,4010,0
20241011,210600,14681532590,4010,4010,4010,4010,0
20241011,210500,14681532590,4010,4010,4010,4010,46561
20241011,210400,14681532590,4010,4010,4010,4010,0
20241011,210300,14681532590,4010,4010,4010,4010,0
20241011,210200,14681532590,4010,4010,4010,4010,0
20241011,210100,14681532590,4010,4010,4010,4010,0
20241011,210000,14681532590,4010,4010,4010,4010,0
20241011,205900,14681532590,4010,4010,4010,4010,0
20241011,205800,14681532590,4010,4010,4010,4010,0
20241011,205700,14681532590,4010,4010,4010,4010,0
20241011,205600,14681532590,4010,4010,4010,4010,0
20241011,205500,14681532590,4010,4010,4010,4010,0
20241011,205400,14681532590,4010,4010,4010,4010,0
20241011,205300,14681532590,4010,4010,4010,4010,0
20241011,205200,14681532590,4010,4010,4010,4010,0
20241011,205100,14681532590,4010,4010,4010,4010,0
20241011,205000,14681532590,4010,4010,4010,4010,0
20241011,204900,14681532590,4010,4010,4010,4010,0
20241011,204800,14681532590,4010,4010,4010,4010,0
20241011,204700,14681532590,4010,4010,4010,4010,0
20241011,204600,14681532590,4010,4010,4010,4010,0
20241011,204500,14681532590,4010,4010,4010,4010,0
20241011,204400,14681532590,4010,4010,4010,4010,0
20241011,204300,14681532590,4010,4010,4010,4010,0
20241011,204200,14681532590,4010,4010,4010,4010,0
20241011,204100,14681532590,4010,4010,4010,4010,0
20241011,204000,14681532590,4010,4010,4010,4010,0
20241011,203900,14681532590,4010,4010,4010,4010,0
20241011,203800,14681532590,4010,4010,4010,4010,0
20241011,203700,14681532590,4010,4010,4010,4010,0
20241011,203600,14681532590,4010,4010,4010,4010,0
20241011,203500,14681532590,4010,4010,4010,4010,46561
20241011,203400,14681532590,4010,4010,4010,4010,0
20241011,203300,14681532590,4010,4010,4010,4010,0
20241011,203200,14681532590,4010,4010,4010,4010,0
20241011,203100,14681532590,4010,4010,4010,4010,0
20241011,203000,14681532590,4010,4010,4010,4010,0
20241011,202900,14681532590,4010,4010,4010,4010,0
20241011,202800,14681532590,4010,4010,4010,4010,0
20241011,202700,14681532590,4010,4010,4010,4010,0
20241011,202600,14681532590,4010,4010,4010,4010,0
20241011,202500,14681532590,4010,4010,4010,4010,0
20241011,202400,14681532590,4010,4010,4010,4010,0
20241011,202300,14681532590,4010,4010,4010,4010,0
20241011,202200,14681532590,4010,4010,4010,4010,0
20241011,202100,14681532590,4010,4010,4010,4010,0
20241011,202000,14681532590,4010,4010,4010,4010,0
20241011,201900,14681532590,4010,4010,4010,4010,0
20241011,201800,14681532590,4010,4010,4010,4010,0
20241011,201700,14681532590,4010,4010,4010,4010,0
20241011,201600,14681532590,4010,4010,4010,4010,0
20241011,201500,14681532590,4010,4010,4010,4010,0
20241011,201400,14681532590,4010,4010,4010,4010,0
20241011,201300,14681532590,4010,4010,4010,4010,0
20241011,201200,14681532590,4010,4010,4010,4010,0
20241011,201100,14681532590,4010,4010,4010,4010,0
20241011,201000,14681532590,4010,4010,4010,4010,0
20241011,200900,14681532590,4010,4010,4010,4010,0
20241011,200800,14681532590,4010,4010,4010,4010,0
20241011,200700,14681532590,4010,4010,4010,4010,0
20241011,200600,14681532590,4010,4010,4010,4010,0
20241011,200500,14681532590,4010,4010,4010,4010,46561
20241011,200400,14681532590,4010,4010,4010,4010,0
20241011,200300,14681532590,4010,4010,4010,4010,0
20241011,200200,14681532590,4010,4010,4010,4010,0
20241011,200100,14681532590,4010,4010,4010,4010,0
20241011,200000,14681532590,4010,4010,4010,4010,0
20241011,195900,14681532590,4010,4010,4010,4010,0
20241011,195800,14681532590,4010,4010,4010,4010,0
20241011,195700,14681532590,4010,4010,4010,4010,0
20241011,195600,14681532590,4010,4010,4010,4010,0
20241011,195500,14681532590,4010,4010,4010,4010,0
20241011,195400,14681532590,4010,4010,4010,4010,0
20241011,195300,14681532590,4010,4010,4010,4010,0
20241011,195200,14681532590,4010,4010,4010,4010,0
20241011,195100,14681532590,4010,4010,4010,4010,0
20241011,195000,14681532590,4010,4010,4010,4010,0
20241011,194900,14681532590,4010,4010,4010,4010,0
20241011,194800,14681532590,4010,4010,4010,4010,0
20241011,194700,14681532590,4010,4010,4010,4010,0
20241011,194600,14681532590,4010,4010,4010,4010,0
20241011,194500,14681532590,4010,4010,4010,4010,0
20241011,194400,14681532590,4010,4010,4010,4010,0
20241011,194300,14681532590,4010,4010,4010,4010,0
20241011,194200,14681532590,4010,4010,4010,4010,0
20241011,194100,14681532590,4010,4010,4010,4010,0
20241011,194000,14681532590,4010,4010,4010,4010,0
20241011,193900,14681532590,4010,4010,4010,4010,0
20241011,193800,14681532590,4010,4010,4010,4010,0
20241011,193700,14681532590,4010,4010,4010,4010,0
20241011,193600,14681532590,4010,4010,4010,4010,0
20241011,193500,14681532590,4010,4010,4010,4010,46561
20241011,193400,14681532590,4010,4010,4010,4010,0
20241011,193300,14681532590,4010,4010,4010,4010,0
20241011,193200,14681532590,4010,4010,4010,4010,0
20241011,193100,14681532590,4010,4010,4010,4010,0
20241011,193000,14681532590,4010,4010,4010,4010,0
20241011,192900,14681532590,4010,4010,4010,4010,0
20241011,192800,14681532590,4010,4010,4010,4010,0
20241011,192700,14681532590,4010,4010,4010,4010,0
20241011,192600,14681532590,4010,4010,4010,4010,0
20241011,192500,14681532590,4010,4010,4010,4010,0
20241011,192400,14681532590,4010,4010,4010,4010,0
20241011,192300,14681532590,4010,4010,4010,4010,0
20241011,192200,14681532590,4010,4010,4010,4010,0
20241011,192100,14681532590,4010,4010,4010,4010,0
20241011,192000,14681532590,4010,4010,4010,4010,0
20241011,191900,14681532590,4010,4010,4010,4010,0
20241011,191800,14681532590,4010,4010,4010,4010,0
20241011,191700,14681532590,4010,4010,4010,4010,0
20241011,191600,14681532590,4010,4010,4010,4010,0
20241011,191500,14681532590,4010,4010,4010,4010,0
20241011,191400,14681532590,4010,4010,4010,4010,0
20241011,191300,14681532590,4010,4010,4010,4010,0
20241011,191200,14681532590,4010,4010,4010,4010,0
20241011,191100,14681532590,4010,4010,4010,4010,0
20241011,191000,14681532590,4010,4010,4010,4010,0
20241011,190900,14681532590,4010,4010,4010,4010,0
20241011,190800,14681532590,4010,4010,4010,4010,0
20241011,190700,14681532590,4010,4010,4010,4010,0
20241011,190600,14681532590,4010,4010,4010,4010,0
20241011,190500,14681532590,4010,4010,4010,4010,46561
20241011,190400,14681532590,4010,4010,4010,4010,0
20241011,190300,14681532590,4010,4010,4010,4010,0
20241011,190200,14681532590,4010,4010,4010,4010,0
20241011,190100,14681532590,4010,4010,4010,4010,0
20241011,190000,14681532590,4010,4010,4010,4010,0
20241011,185900,14681532590,4010,4010,4010,4010,0
20241011,185800,14681532590,4010,4010,4010,4010,0
20241011,185700,14681532590,4010,4010,4010,4010,0
20241011,185600,14681532590,4010,4010,4010,4010,0
20241011,185500,14681532590,4010,4010,4010,4010,0
20241011,185400,14681532590,4010,4010,4010,4010,0
20241011,185300,14681532590,4010,4010,4010,4010,0
20241011,185200,14681532590,4010,4010,4010,4010,0
20241011,185100,14681532590,4010,4010,4010,4010,0
20241011,185000,14681532590,4010,4010,4010,4010,0
20241011,184900,14681532590,4010,4010,4010,4010,0
20241011,184800,14681532590,4010,4010,4010,4010,0
20241011,184700,14681532590,4010,4010,4010,4010,0
20241011,184600,14681532590,4010,4010,4010,4010,0
20241011,184500,14681532590,4010,4010,4010,4010,0
20241011,184400,14681532590,4010,4010,4010,4010,0
20241011,184300,14681532590,4010,4010,4010,4010,0
20241011,184200,14681532590,4010,4010,4010,4010,0
20241011,184100,14681532590,4010,4010,4010,4010,0
20241011,184000,14681532590,4010,4010,4010,4010,0
20241011,183900,14681532590,4010,4010,4010,4010,0
20241011,183800,14681532590,4010,4010,4010,4010,0
20241011,183700,14681532590,4010,4010,4010,4010,0
20241011,183600,14681532590,4010,4010,4010,4010,0
20241011,183500,14681532590,4010,4010,4010,4010,46561
20241011,183400,14681532590,4010,4010,4010,4010,0
20241011,183300,14681532590,4010,4010,4010,4010,0
20241011,183200,14681532590,4010,4010,4010,4010,0
20241011,183100,14681532590,4010,4010,4010,4010,0
20241011,183000,14681532590,4010,4010,4010,4010,0
20241011,182900,14681532590,4010,4010,4010,4010,0
20241011,182800,14681532590,4010,4010,4010,4010,0
20241011,182700,14681532590,4010,4010,4010,4010,0
20241011,182600,14681532590,4010,4010,4010,4010,0
20241011,182500,14681532590,4010,4010,4010,4010,0
20241011,182400,14681532590,4010,4010,4010,4010,0
20241011,182300,14681532590,4010,4010,4010,4010,0
20241011,182200,14681532590,4010,4010,4010,4010,0
20241011,182100,14681532590,4010,4010,4010,4010,0
20241011,182000,14681532590,4010,4010,4010,4010,0
20241011,181900,14681532590,4010,4010,4010,4010,0
20241011,181800,14681532590,4010,4010,4010,4010,0
20241011,181700,14681532590,4010,4010,4010,4010,0
20241011,181600,14681532590,4010,4010,4010,4010,0
20241011,181500,14681532590,4010,4010,4010,4010,0
20241011,181400,14681532590,4010,4010,4010,4010,0
20241011,181300,14681532590,4010,4010,4010,4010,0
20241011,181200,14681532590,4010,4010,4010,4010,0
20241011,181100,14681532590,4010,4010,4010,4010,0
20241011,181000,14681532590,4010,4010,4010,4010,0
20241011,180900,14681532590,4010,4010,4010,4010,0
20241011,180800,14681532590,4010,4010,4010,4010,0
20241011,180700,14681532590,4010,4010,4010,4010,0
20241011,180600,14681532590,4010,4010,4010,4010,0
20241011,180500,14681532590,4010,4010,4010,4010,46561
20241011,180400,14681532590,4010,4010,4010,4010,0
20241011,180300,14681532590,4010,4010,4010,4010,0
20241011,180200,14681532590,4010,4010,4010,4010,0
20241011,180100,14681532590,4010,4010,4010,4010,0
20241011,180000,14681532590,4010,4010,4010,4010,0
20241011,175900,14681532590,4010,4010,4010,4010,0
20241011,175800,14681532590,4010,4010,4010,4010,0
20241011,175700,14681532590,4010,4010,4010,4010,0
20241011,175600,14681532590,4010,4010,4010,4010,0
20241011,175500,14681532590,4010,4010,4010,4010,0
20241011,175400,14681532590,4010,4010,4010,4010,0
20241011,175300,14681532590,4010,4010,4010,4010,0
20241011,175200,14681532590,4010,4010,4010,4010,0
20241011,175100,14681532590,4010,4010,4010,4010,0
20241011,175000,14681532590,4010,4010,4010,4010,0
20241011,174900,14681532590,4010,4010,4010,4010,0
20241011,174800,14681532590,4010,4010,4010,4010,0
20241011,174700,14681532590,4010,4010,4010,4010,0
20241011,174600,14681532590,4010,4010,4010,4010,0
20241011,174500,14681532590,4010,4010,4010,4010,0
20241011,174400,14681532590,4010,4010,4010,4010,0
20241011,174300,14681532590,4010,4010,4010,4010,0
20241011,174200,14681532590,4010,4010,4010,4010,0
20241011,174100,14681532590,4010,4010,4010,4010,0
20241011,174000,14681532590,4010,4010,4010,4010,0
20241011,173900,14681532590,4010,4010,4010,4010,0
20241011,173800,14681532590,4010,4010,4010,4010,0
20241011,173700,14681532590,4010,4010,4010,4010,0
20241011,173600,14681532590,4010,4010,4010,4010,0
20241011,173500,14681532590,4010,4010,4010,4010,46561
20241011,173400,14681532590,4010,4010,4010,4010,0
20241011,173300,14681532590,4010,4010,4010,4010,0
20241011,173200,14681532590,4010,4010,4010,4010,0
20241011,173100,14681532590,4010,4010,4010,4010,0
20241011,173000,14681532590,4010,4010,4010,4010,0
20241011,172900,14681532590,4010,4010,4010,4010,0
20241011,172800,14681532590,4010,4010,4010,4010,0
20241011,172700,14681532590,4010,4010,4010,4010,0
20241011,172600,14681532590,4010,4010,4010,4010,0
20241011,172500,14681532590,4010,4010,4010,4010,0
20241011,172400,14681532590,4010,4010,4010,4010,0
20241011,172300,14681532590,4010,4010,4010,4010,0
20241011,172200,14681532590,4010,4010,4010,4010,0
20241011,172100,14681532590,4010,4010,4010,4010,0
20241011,172000,14681532590,4010,4010,4010,4010,0
20241011,171900,14681532590,4010,4010,4010,4010,0
20241011,171800,14681532590,4010,4010,4010,4010,0
20241011,171700,14681532590,4010,4010,4010,4010,0
20241011,171600,14681532590,4010,4010,4010,4010,0
20241011,171500,14681532590,4010,4010,4010,4010,0
20241011,171400,14681532590,4010,4010,4010,4010,0
20241011,171300,14681532590,4010,4010,4010,4010,0
20241011,171200,14681532590,4010,4010,4010,4010,0
20241011,171100,14681532590,4010,4010,4010,4010,0
20241011,171000,14681532590,4010,4010,4010,4010,0
20241011,170900,14681532590,4010,4010,4010,4010,0
20241011,170800,14681532590,4010,4010,4010,4010,0
20241011,170700,14681532590,4010,4010,4010,4010,0
20241011,170600,14681532590,4010,4010,4010,4010,0
20241011,170500,14681532590,4010,4010,4010,4010,46561
20241011,170400,14681532590,4010,4010,4010,4010,0
20241011,170300,14681532590,4010,4010,4010,4010,0
20241011,170200,14681532590,4010,4010,4010,4010,0
20241011,170100,14681532590,4010,4010,4010,4010,0
20241011,170000,14681532590,4010,4010,4010,4010,0
20241011,165900,14681532590,4010,4010,4010,4010,0
20241011,165800,14681532590,4010,4010,4010,4010,0
20241011,165700,14681532590,4010,4010,4010,4010,0
20241011,165600,14681532590,4010,4010,4010,4010,0
20241011,165500,14681532590,4010,4010,4010,4010,0
20241011,165400,14681532590,4010,4010,4010,4010,0
20241011,165300,14681532590,4010,4010,4010,4010,0
20241011,165200,14681532590,4010,4010,4010,4010,0
20241011,165100,14681532590,4010,4010,4010,4010,0
20241011,165000,14681532590,4010,4010,4010,4010,0
20241011,164900,14681532590,4010,4010,4010,4010,0
20241011,164800,14681532590,4010,4010,4010,4010,0
20241011,164700,14681532590,4010,4010,4010,4010,0
20241011,164600,14681532590,4010,4010,4010,4010,0
20241011,164500,14681532590,4010,4010,4010,4010,0
20241011,164400,14681532590,4010,4010,4010,4010,0
20241011,164300,14681532590,4010,4010,4010,4010,0
20241011,164200,14681532590,4010,4010,4010,4010,0
20241011,164100,14681532590,4010,4010,4010,4010,0
20241011,164000,14681532590,4010,4010,4010,4010,0
20241011,163900,14681532590,4010,4010,4010,4010,0
20241011,163800,14681532590,4010,4010,4010,4010,0
20241011,163700,14681532590,4010,4010,4010,4010,0
20241011,163600,14681532590,4010,4010,4010,4010,0
20241011,163500,14681532590,4010,4010,4010,4010,46561
20241011,163400,14681532590,4010,4010,4010,4010,0
20241011,163300,14681532590,4010,4010,4010,4010,0
20241011,163200,14681532590,4010,4010,4010,4010,0
20241011,163100,14681532590,4010,4010,4010,4010,0
20241011,163000,14681532590,4010,4010,4010,4010,0
20241011,162900,14681532590,4010,4010,4010,4010,0
20241011,162800,14681532590,4010,4010,4010,4010,0
20241011,162700,14681532590,4010,4010,4010,4010,0
20241011,162600,14681532590,4010,4010,4010,4010,0
20241011,162500,14681532590,4010,4010,4010,4010,0
20241011,162400,14681532590,4010,4010,4010,4010,0
20241011,162300,14681532590,4010,4010,4010,4010,0
20241011,162200,14681532590,4010,4010,4010,4010,0
20241011,162100,14681532590,4010,4010,4010,4010,0
20241011,162000,14681532590,4010,4010,4010,4010,0
20241011,161900,14681532590,4010,4010,4010,4010,0
20241011,161800,14681532590,4010,4010,4010,4010,0
20241011,161700,14681532590,4010,4010,4010,4010,0
20241011,161600,14681532590,4010,4010,4010,4010,0
20241011,161500,14681532590,4010,4010,4010,4010,0
20241011,161400,14681532590,4010,4010,4010,4010,0
20241011,161300,14681532590,4010,4010,4010,4010,0
20241011,161200,14681532590,4010,4010,4010,4010,0
20241011,161100,14681532590,4010,4010,4010,4010,0
20241011,161000,14681532590,4010,4010,4010,4010,0
20241011,160900,14681532590,4010,4010,4010,4010,0
20241011,160800,14681532590,4010,4010,4010,4010,0
20241011,160700,14681532590,4010,4010,4010,4010,0
20241011,160600,14681532590,4010,4010,4010,4010,0
20241011,160500,14681532590,4010,4010,4010,4010,46561
20241011,160400,14681532590,4010,4010,4010,4010,0
20241011,160300,14681532590,4010,4010,4010,4010,0
20241011,160200,14681532590,4010,4010,4010,4010,0
20241011,160100,14681532590,4010,4010,4010,4010,0
20241011,160000,14681532590,4010,4010,4010,4010,0
20241011,155900,14681532590,4010,4010,4010,4010,0
20241011,155800,14681532590,4010,4010,4010,4010,0
20241011,155700,14681532590,4010,4010,4010,4010,0
20241011,155600,14681532590,4010,4010,4010,4010,0
20241011,155500,14681532590,4010,4010,4010,4010,0
20241011,155400,14681532590,4010,4010,4010,4010,0
20241011,155300,14681532590,4010,4010,4010,4010,0
20241011,155200,14681532590,4010,4010,4010,4010,0
20241011,155100,14681532590,4010,4010,4010,4010,0
20241011,155000,14681532590,4010,4010,4010,4010,0
20241011,154900,14681532590,4010,4010,4010,4010,0
20241011,154800,14681532590,4010,4010,4010,4010,0
20241011,154700,14681532590,4010,4010,4010,4010,0
20241011,154600,14681532590,4010,4010,4010,4010,0
20241011,154500,14681532590,4010,4010,4010,4010,0
20241011,154400,14681532590,4010,4010,4010,4010,0
20241011,154300,14681532590,4010,4010,4010,4010,0
20241011,154200,14681532590,4010,4010,4010,4010,0
20241011,154100,14681532590,4010,4010,4010,4010,0
20241011,154000,14681532590,4010,4010,4010,4010,0
20241011,153900,14681532590,4010,4010,4010,4010,0
20241011,153800,14681532590,4010,4010,4010,4010,0
20241011,153700,14681532590,4010,4010,4010,4010,0
20241011,153600,14681532590,4010,4010,4010,4010,0
20241011,153500,14681532590,4010,4010,4010,4010,46561
20241011,153400,14681532590,4010,4010,4010,4010,0
20241011,153300,14681532590,4010,4010,4010,4010,0
20241011,153200,14681532590,4010,4010,4010,4010,0
20241011,153100,14681532590,4010,4010,4010,4010,0
20241011,153000,14681532590,4010,4010,4010,4010,46561
20241011,152900,14494822980,3990,3990,3990,3990,0
20241011,152800,14494822980,3990,3990,3990,3990,0
20241011,152700,14494822980,3990,3990,3990,3990,0
20241011,152600,14494822980,3990,3990,3990,3990,0
20241011,152500,14494822980,3990,3990,3990,3990,0
20241011,152400,14494822980,3990,3990,3990,3990,0
20241011,152300,14494822980,3990,3990,3990,3990,0
20241011,152200,14494822980,3990,3990,3990,3990,0
20241011,152100,14494822980,3990,3990,3990,3990,0
20241011,152000,14494822980,3990,3990,3990,3990,0
20241011,151900,14494822980,3990,3990,3995,3985,4796
20241011,151800,14475682785,3995,3995,4000,3985,10387
20241011,151700,14434200280,3995,4000,4000,3995,4999
20241011,151600,14414220615,4000,3995,4000,3990,5822
20241011,151500,14390959300,3995,3995,4000,3990,2376
20241011,151400,14381464400,3995,4000,4000,3995,10185
20241011,151300,14340775155,4000,4000,4000,4000,414
20241011,151200,14339119155,4000,4000,4005,4000,2288
20241011,151100,14329967035,4005,4005,4005,3995,5681
20241011,151000,14307258675,4005,4010,4010,4005,3726
20241011,150900,14292335200,4005,4015,4015,4005,455
20241011,150800,14290511800,4015,4010,4015,4000,2548
20241011,150700,14280298280,4010,4015,4015,4000,3979
20241011,150600,14264348025,4015,4010,4015,4005,1508
20241011,150500,14258301620,4010,4005,4010,4000,2671
20241011,150400,14247596120,4010,4015,4015,4005,1784
20241011,150300,14240442645,4015,4015,4020,4015,2341
20241011,150200,14231042830,4015,4020,4025,4010,1269
20241011,150100,14225946195,4020,4020,4025,4015,3732
20241011,150000,14210946210,4020,4020,4025,4015,1836
20241011,145900,14203566700,4015,4015,4025,4010,3547
20241011,145800,14189312610,4015,3995,4015,3995,14517
20241011,145700,14131212160,3995,3995,3995,3995,167
20241011,145600,14130544995,3995,3995,3995,3995,1456
20241011,145500,14124728275,3990,3990,3990,3985,2804
20241011,145400,14113552575,3990,3995,4000,3990,1721
20241011,145300,14106682535,3995,4000,4000,3995,1402
20241011,145200,14101081175,3995,3995,4000,3995,854
20241011,145100,14097669440,3995,4000,4005,3990,1116
20241011,145000,14093210850,4005,4000,4005,4000,977
20241011,144900,14089302845,4000,4000,4005,4000,2790
20241011,144800,14078134020,4000,3995,4000,3995,1335
20241011,144700,14072795480,4000,3995,4000,3995,2514
20241011,144600,14062740055,4000,3995,4000,3995,195
20241011,144500,14061961015,3990,3995,3995,3990,193
20241011,144400,14061190130,4000,3985,4000,3985,1623
20241011,144300,14054720960,3985,3985,3990,3985,1461
20241011,144200,14048898670,3985,4000,4000,3985,2015
20241011,144100,14040855720,4000,4000,4000,3995,89
20241011,144000,14040500140,4000,3995,4005,3995,1252
20241011,143900,14035492365,3995,4000,4000,3995,825
20241011,143800,14032196365,4000,3995,4000,3995,129
20241011,143700,14031680505,4000,4000,4005,4000,1129
20241011,143600,14027163955,4000,4000,4000,4000,161
20241011,143500,14026519955,4000,4000,4005,3995,540
20241011,143400,14024359995,4000,3995,4000,3990,1124
20241011,143300,14019867660,3995,3995,3995,3995,78
20241011,143200,14019556050,3995,4000,4000,3995,1199
20241011,143100,14014762925,4000,3995,4000,3995,59
20241011,143000,14014526970,3990,4005,4005,3990,1237
20241011,142900,14009581435,4005,4010,4010,4000,541
20241011,142800,14007417280,4010,4010,4010,4010,276
20241011,142700,14006310520,4010,4010,4010,4000,1015
20241011,142600,14002240470,4010,4000,4010,4000,1833
20241011,142500,13994892195,4000,4005,4005,4000,480
20241011,142400,13992971700,4005,4000,4010,4000,363
20241011,142300,13991518190,4005,4000,4005,3995,316
20241011,142200,13990252705,3980,3980,3990,3980,1895
20241011,142100,13982708260,3980,3985,3985,3980,414
20241011,142000,13981059670,3985,3985,3985,3985,283
20241011,141900,13979931915,3985,3990,3995,3985,110
20241011,141800,13979493200,3990,3980,3990,3980,1186
20241011,141700,13974771820,3980,3990,3990,3980,366
20241011,141600,13973313385,3990,3995,3995,3990,52
20241011,141500,13973105895,3975,3995,3995,3975,6237
20241011,141400,13948255180,3995,3995,3995,3990,1300
20241011,141300,13943062680,4000,4000,4000,3995,3678
20241011,141200,13928352365,4005,3995,4005,3995,445
20241011,141100,13926572610,3995,3995,3995,3995,634
20241011,141000,13924039780,3990,3990,3990,3985,960
20241011,140900,13920209385,3985,3990,3990,3985,464
20241011,140800,13918360210,3990,4005,4005,3990,116
20241011,140700,13917895855,3985,3985,4005,3970,1775
20241011,140600,13910801070,3970,3985,3985,3970,454
20241011,140500,13908996715,3985,3985,3985,3975,1418
20241011,140400,13903349255,3985,3990,3990,3985,492
20241011,140300,13901386325,3990,3995,3995,3990,2014
20241011,140200,13893348575,3995,4005,4005,3990,1480
20241011,140100,13887422645,4005,3990,4015,3990,1492
20241011,140000,13881446820,4015,3970,4015,3955,8477
20241011,135900,13847701095,3965,3955,3965,3955,772
20241011,135800,13844642480,3955,3955,3960,3950,2885
20241011,135700,13833239195,3955,3955,3955,3950,3219
20241011,135600,13820516445,3955,3955,3960,3950,3128
20241011,135500,13808141565,3955,3955,3965,3955,3266
20241011,135400,13795220280,3955,3980,3980,3955,20017
20241011,135300,13715788630,3980,3980,3990,3980,1254
20241011,135200,13710796425,3980,3995,3995,3975,12676
20241011,135100,13660297805,3995,4005,4005,3995,6470
20241011,135000,13634423485,4005,4005,4010,4005,263
20241011,134900,13633370165,4010,4010,4010,4010,51
20241011,134800,13633165655,4005,4005,4005,4000,2726
20241011,134700,13622252405,4005,4010,4010,4005,1297
20241011,134600,13617056440,4005,4005,4005,4005,188
20241011,134500,13616303500,4005,4005,4010,4000,2464
20241011,134400,13606446400,4005,4010,4010,4000,2236
20241011,134300,13597497320,4015,3990,4015,3990,576
20241011,134200,13595196790,3990,4015,4015,3990,16124
20241011,134100,13530710300,4010,4010,4010,4005,3929
20241011,134000,13514966285,4010,4015,4015,4005,234
20241011,133900,13514027505,4015,4010,4020,4005,9266
20241011,133800,13476904240,4010,4010,4015,4010,1928
20241011,133700,13469171310,4015,4025,4025,4015,1240
20241011,133600,13464191950,4025,4020,4025,4020,1130
20241011,133500,13459649345,4015,4020,4020,4015,884
20241011,133400,13456099585,4015,4015,4025,4015,407
20241011,133300,13454463455,4015,4015,4015,4010,230
20241011,133200,13453540110,4015,4010,4015,4010,393
20241011,133100,13451964065,4010,4010,4010,4010,1162
20241011,133000,13447304445,4010,4015,4015,4010,1353
20241011,132900,13441877710,4020,4020,4020,4015,496
20241011,132800,13439885080,4015,4025,4025,4010,2322
20241011,132700,13430566455,4025,4015,4035,4015,4435
20241011,132600,13412706165,4020,4015,4020,4015,361
20241011,132500,13411256395,4020,4025,4025,4020,226
20241011,132400,13410347375,4025,4025,4025,4015,2345
20241011,132300,13400929910,4015,4025,4025,4015,334
20241011,132200,13399587370,4020,4020,4020,4020,311
20241011,132100,13398337150,4025,4030,4030,4020,301
20241011,132000,13397126890,4030,4020,4030,4020,262
20241011,131900,13396073635,4015,4020,4020,4015,3716
20241011,131800,13381137830,4025,4025,4030,4020,1937
20241011,131700,13373341450,4025,4025,4030,4025,145
20241011,131600,13372757475,4025,4025,4025,4025,91
20241011,131500,13372391200,4025,4025,4025,4025,156
20241011,131400,13371763300,4025,4025,4030,4025,62
20241011,131300,13371513700,4025,4025,4025,4020,1306
20241011,131200,13366261815,4020,4030,4030,4020,3510
20241011,131100,13352130300,4030,4035,4035,4025,895
20241011,131000,13348523485,4035,4035,4035,4035,33
20241011,130900,13348390330,4030,4020,4030,4020,47
20241011,130800,13348201050,4020,4025,4025,4020,200
20241011,130700,13347396840,4020,4020,4035,4020,323
20241011,130600,13346094695,4020,4030,4035,4020,784
20241011,130500,13342938340,4020,4020,4030,4020,320
20241011,130400,13341651390,4030,4020,4030,4020,96
20241011,130300,13341265460,4020,4035,4035,4020,2498
20241011,130200,13331200650,4040,4025,4040,4025,1070
20241011,130100,13326885615,4025,4020,4025,4015,2858
20241011,130000,13315398935,4020,4030,4030,4020,2057
20241011,125900,13307123050,4040,4040,4040,4025,901
20241011,125800,13303487510,4040,4030,4040,4025,1474
20241011,125700,13297535725,4025,4030,4030,4025,452
20241011,125600,13295716415,4035,4035,4035,4035,1
20241011,125500,13295712380,4025,4025,4025,4025,369
20241011,125400,13294227155,4025,4035,4035,4025,5
20241011,125300,13294207020,4035,4035,4035,4035,1237
20241011,125200,13289215725,4030,4020,4030,4020,319
20241011,125100,13287930185,4030,4015,4030,4015,227
20241011,125000,13287017595,4015,4015,4015,4015,10
20241011,124900,13286977445,4015,4015,4015,4015,739
20241011,124800,13284010360,4005,4015,4020,4005,4492
20241011,124700,13265997075,4010,4020,4020,4010,2212
20241011,124600,13257120965,4020,4020,4020,4015,245
20241011,124500,13256136190,4020,4015,4020,4015,435
20241011,124400,13254389015,4025,4010,4025,4005,2365
20241011,124300,13244888050,4005,4010,4010,4005,6184
20241011,124200,13220099210,4015,4025,4025,4015,5277
20241011,124100,13198890680,4025,4025,4025,4025,1462
20241011,124000,13193006130,4025,4030,4030,4025,925
20241011,123900,13189278440,4030,4035,4035,4030,398
20241011,123800,13187672700,4035,4020,4035,4020,253
20241011,123700,13186654420,4015,4015,4015,4010,2014
20241011,123600,13178577390,4015,4015,4015,4015,150
20241011,123500,13177975140,4015,4005,4015,4005,1059
20241011,123400,13173730235,4005,4010,4010,4005,1379
20241011,123300,13168200565,4010,4015,4015,4010,2432
20241011,123200,13158447080,4010,4015,4015,4010,1374
20241011,123100,13152930695,4015,4015,4015,4015,134
20241011,123000,13152392685,4015,4030,4040,4015,1408
20241011,122900,13146719880,4020,4015,4030,4015,2634
20241011,122800,13136117790,4015,4030,4030,4015,1716
20241011,122700,13129218495,4020,4020,4030,4020,1011
20241011,122600,13125151050,4020,4015,4020,4010,9598
20241011,122500,13086618000,4015,4025,4025,4015,2990
20241011,122400,13074602615,4025,4030,4030,4025,459
20241011,122300,13072754505,4030,4025,4030,4025,452
20241011,122200,13070934855,4025,4030,4030,4025,417
20241011,122100,13069255140,4030,4030,4040,4025,743
20241011,122000,13066263070,4030,4030,4040,4030,523
20241011,121900,13064152895,4030,4030,4040,4025,1866
20241011,121800,13056635625,4030,4030,4035,4030,1640
20241011,121700,13050019680,4030,4025,4030,4020,3810
20241011,121600,13034679275,4025,4035,4040,4025,8229
20241011,121500,13001499215,4035,4040,4045,4035,5800
20241011,121400,12978068345,4040,4040,4045,4035,2752
20241011,121300,12966952995,4045,4040,4045,4035,3925
20241011,121200,12951100385,4040,4055,4055,4035,9405
20241011,121100,12913037090,4060,4060,4065,4055,4740
20241011,121000,12893802450,4065,4060,4070,4060,2021
20241011,120900,12885587570,4060,4070,4070,4060,1726
20241011,120800,12878573600,4070,4070,4075,4070,3032
20241011,120700,12866233340,4070,4075,4075,4065,4249
20241011,120600,12848940640,4070,4060,4070,4060,4495
20241011,120500,12830657460,4060,4065,4065,4050,2923
20241011,120400,12818801840,4060,4055,4060,4050,6322
20241011,120300,12793176215,4055,4070,4070,4055,5864
20241011,120200,12769389580,4070,4060,4075,4060,1301
20241011,120100,12764102855,4060,4065,4075,4060,7669
20241011,120000,12732913975,4070,4070,4075,4070,2836
20241011,115900,12721371395,4070,4080,4080,4070,4384
20241011,115800,12703497330,4080,4085,4090,4080,4900
20241011,115700,12683494755,4090,4080,4090,4075,11104
20241011,115600,12638157730,4080,4065,4080,4060,3992
20241011,115500,12621885505,4060,4055,4070,4050,7348
20241011,115400,12592107115,4055,4085,4085,4055,18258
20241011,115300,12517869935,4085,4075,4090,4075,21119
20241011,115200,12431642045,4085,4070,4090,4065,40718
20241011,115100,12265545375,4070,4075,4085,4055,31660
20241011,115000,12136673050,4075,4040,4100,4035,55156
20241011,114900,11912015560,4035,4035,4040,4030,1561
20241011,114800,11905717125,4035,4030,4035,4030,3164
20241011,114700,11892957280,4035,4030,4035,4025,1779
20241011,114600,11885781785,4035,4035,4035,4030,2740
20241011,114500,11874733500,4030,4035,4035,4030,1674
20241011,114400,11867984605,4035,4025,4035,4025,1865
20241011,114300,11860464785,4025,4025,4030,4020,3351
20241011,114200,11846967235,4030,4035,4035,4030,4315
20241011,114100,11829574530,4035,4030,4035,4030,1416
20241011,114000,11823860980,4035,4030,4035,4020,650
20241011,113900,11821241495,4030,4025,4030,4020,2524
20241011,113800,11811092065,4030,4025,4035,4025,3622
20241011,113700,11796492620,4025,4020,4030,4020,2528
20241011,113600,11786317195,4020,4020,4020,4015,865
20241011,113500,11782839920,4020,4015,4020,4015,214
20241011,113400,11781980645,4025,4015,4025,4015,2549
20241011,113300,11771734000,4010,4010,4015,4005,402
20241011,113200,11770121320,4010,4005,4010,4005,237
20241011,113100,11769171100,4005,4005,4010,4005,1449
20241011,113000,11763367755,4005,4010,4010,4005,1961
20241011,112900,11755510045,4010,4015,4015,4010,937
20241011,112800,11751747995,4020,4020,4020,4020,4
20241011,112700,11751731915,4015,4010,4015,4010,646
20241011,112600,11749141100,4010,4010,4010,4005,2913
20241011,112500,11737468120,4010,4000,4010,4000,130
20241011,112400,11736947845,4000,4010,4010,4000,801
20241011,112300,11733742165,4010,4000,4010,4000,31
20241011,112200,11733618150,4000,4000,4010,4000,1344
20241011,112100,11728240920,4000,4005,4010,4000,4613
20241011,112000,11709780255,4010,4005,4010,4005,2058
20241011,111900,11701537850,4010,4005,4010,4000,1069
20241011,111800,11697258515,4005,4010,4010,4005,739
20241011,111700,11694298675,4010,4010,4010,4010,686
20241011,111600,11691547815,4010,4015,4015,4010,2360
20241011,111500,11682084180,4015,4020,4020,4015,3124
20241011,111400,11669540380,4020,4030,4030,4020,986
20241011,111300,11665575960,4030,4025,4035,4020,3559
20241011,111200,11651230345,4025,4015,4025,4015,4549
20241011,111100,11632950395,4015,4015,4015,4000,3104
20241011,111000,11620522565,4010,4015,4015,4010,565
20241011,110900,11618256120,4015,4010,4015,4010,302
20241011,110800,11617044440,4005,4005,4010,4000,2979
20241011,110700,11605115870,4005,4005,4005,3995,3051
20241011,110600,11592913390,4000,3995,4005,3995,914
20241011,110500,11589254180,3995,4000,4005,3995,1782
20241011,110400,11582132790,3995,4000,4010,3995,4661
20241011,110300,11563493095,4000,4010,4010,4000,2622
20241011,110200,11552998505,4005,4010,4010,4005,1229
20241011,110100,11548075730,4010,4010,4010,4005,1539
20241011,110000,11541906305,4015,4000,4015,3990,7611
20241011,105900,11511473935,3995,4010,4015,3995,1829
20241011,105800,11504154275,4015,4010,4015,4005,979
20241011,105700,11500230850,4010,3995,4010,3990,7628
20241011,105600,11469704585,3990,4005,4010,3990,20571
20241011,105500,11387452860,4010,4015,4015,4005,2053
20241011,105400,11379221655,4015,4010,4015,4005,4454
20241011,105300,11361373920,4010,4010,4015,4005,10575
20241011,105200,11318992720,4015,4020,4020,4015,3843
20241011,105100,11303556870,4025,4015,4025,4015,511
20241011,105000,11301504235,4010,4030,4030,4010,7000
20241011,104900,11273371060,4030,4035,4035,4025,4003
20241011,104800,11257249615,4035,4040,4040,4030,5153
20241011,104700,11236459790,4035,4035,4040,4030,2029
20241011,104600,11228264855,4035,4035,4040,4035,1959
20241011,104500,11220359615,4035,4035,4040,4030,780
20241011,104400,11217212290,4035,4035,4035,4030,524
20241011,104300,11215098635,4035,4040,4040,4030,379
20241011,104200,11213569535,4040,4030,4040,4030,2649
20241011,104100,11202883385,4030,4030,4035,4030,1805
20241011,104000,11195609100,4030,4030,4035,4020,1310
20241011,103900,11190329560,4030,4035,4035,4015,2921
20241011,103800,11178571080,4035,4020,4035,4020,836
20241011,103700,11175204095,4020,4025,4030,4020,806
20241011,103600,11171960765,4015,4020,4020,4010,3226
20241011,103500,11159010325,4020,4020,4025,4015,3642
20241011,103400,11144372585,4025,4000,4025,4000,16911
20241011,103300,11076628895,4005,4030,4035,4000,25012
20241011,103200,10976304350,4035,4035,4040,4030,1839
20241011,103100,10968884675,4035,4045,4045,4035,3550
20241011,103000,10954551540,4045,4040,4045,4035,3541
20241011,102900,10940246095,4045,4040,4045,4025,4783
20241011,102800,10920954120,4045,4050,4060,4035,29014
20241011,102700,10803419465,4045,4025,4050,4025,16137
20241011,102600,10738290995,4030,4020,4030,4020,9907
20241011,102500,10698411855,4025,4015,4025,4010,10231
20241011,102400,10657319325,4015,4020,4030,4000,35032
20241011,102300,10516909250,4020,4030,4035,4020,5860
20241011,102200,10493331125,4020,4035,4035,4010,12190
20241011,102100,10444290290,4040,4030,4040,4020,11863
20241011,102000,10396487995,4035,4025,4040,4025,6372
20241011,101900,10370809310,4030,4050,4055,4010,33398
20241011,101800,10236333260,4050,4070,4070,4035,38960
20241011,101700,10078788710,4065,4075,4080,4060,7730
20241011,101600,10047364945,4070,4070,4075,4065,4137
20241011,101500,10030527825,4070,4070,4085,4065,15193
20241011,101400,9968647400,4070,4080,4085,4070,6695
20241011,101300,9941373870,4080,4075,4085,4075,11305
20241011,101200,9895290385,4075,4085,4100,4075,22218
20241011,101100,9804440615,4085,4085,4085,4070,9158
20241011,101000,9767124140,4085,4070,4085,4070,11539
20241011,100900,9720073650,4065,4095,4100,4060,44555
20241011,100800,9538596060,4095,4100,4115,4075,53093
20241011,100700,9321524875,4105,4105,4130,4100,23872
20241011,100600,9223245015,4105,4130,4135,4095,81027
20241011,100500,8890295515,4130,4130,4155,4125,41234
20241011,100400,8719637820,4135,4135,4145,4120,57901
20241011,100300,8480506295,4145,4155,4180,4135,99856
20241011,100200,8065049725,4150,4215,4215,4140,194886
20241011,100100,7253146175,4205,4245,4270,4185,221018
20241011,100000,6319104080,4235,4130,4250,4110,384658
20241011,095900,4706208890,4120,4030,4150,4030,120417
20241011,095800,4211121615,4030,4030,4050,4030,3031
20241011,095700,4198868660,4030,4025,4030,4015,4125
20241011,095600,4182269610,4020,4030,4030,4010,3486
20241011,095500,4168267465,4030,4025,4035,4020,10850
20241011,095400,4124577605,4050,4055,4055,4025,7689
20241011,095300,4093553215,4060,4055,4070,4055,6688
20241011,095200,4066406185,4055,4060,4070,4050,2072
20241011,095100,4058001795,4065,4055,4080,4055,32332
20241011,095000,3926488630,4055,4045,4055,4045,6622
20241011,094900,3899669950,4040,4040,4045,4040,2529
20241011,094800,3889445335,4040,4035,4040,4035,3770
20241011,094700,3874226155,4035,4035,4040,4030,7039
20241011,094600,3845845290,4040,4045,4050,4040,2381
20241011,094500,3836214560,4045,4045,4045,4035,2412
20241011,094400,3826473865,4040,4050,4055,4035,4060
20241011,094300,3810041610,4055,4050,4055,4035,7183
20241011,094200,3780951510,4050,4040,4055,4035,9247
20241011,094100,3743561150,4040,4035,4055,4030,11459
20241011,094000,3697224170,4055,4045,4065,4025,34203
20241011,093900,3558680655,4050,4000,4050,4000,16075
20241011,093800,3493880390,4005,4030,4030,4000,7693
20241011,093700,3463013235,4030,4030,4035,4015,1647
20241011,093600,3456378355,4030,4010,4030,4010,2453
20241011,093500,3446518800,4010,4015,4020,4005,2262
20241011,093400,3437438960,4015,4020,4025,4015,6080
20241011,093300,3413002915,4015,4010,4025,4010,3761
20241011,093200,3397900200,4010,4010,4015,4000,1537
20241011,093100,3391737905,4000,3985,4000,3985,9909
20241011,093000,3352202075,3990,4005,4005,3980,28038
20241011,092900,3240360700,4005,4010,4010,4005,2599
20241011,092800,3229945565,4005,4015,4020,4000,11436
20241011,092700,3184162635,4010,4020,4020,4010,5506
20241011,092600,3162081210,4020,4020,4025,4015,2913
20241011,092500,3150372750,4010,4010,4025,4010,2675
20241011,092400,3139638985,4020,4015,4025,4010,4075
20241011,092300,3123274655,4015,4035,4035,4015,3488
20241011,092200,3109235820,4025,4005,4025,4005,10989
20241011,092100,3065182030,4010,4030,4035,4010,14452
20241011,092000,3007058375,4030,4045,4045,4030,6566
20241011,091900,2980554510,4045,4050,4065,4040,10174
20241011,091800,2939419515,4065,4050,4080,4050,21606
20241011,091700,2851630455,4065,4060,4075,4040,21348
20241011,091600,2765042165,4060,4075,4080,4030,21883
20241011,091500,2676282020,4080,4030,4085,4025,33877
20241011,091400,2538354415,4025,4020,4040,4020,7880
20241011,091300,2506612055,4025,4045,4050,4020,25450
20241011,091200,2403956810,4050,4045,4070,4040,6782
20241011,091100,2376443210,4045,4060,4065,4035,11191
20241011,091000,2331127160,4055,4075,4075,4040,16136
20241011,090900,2265712765,4070,4040,4080,4040,32465
20241011,090800,2133822490,4035,4040,4045,4030,13624
20241011,090700,2078838645,4035,4085,4085,4035,27367
20241011,090600,1968007025,4085,4050,4095,4045,44595
20241011,090500,1786184980,4045,4050,4060,4040,11259
20241011,090400,1740651505,4060,4060,4065,4030,30368
20241011,090300,1617766780,4055,4080,4095,4050,25459
20241011,090200,1514233515,4080,4085,4100,4055,52695
20241011,090100,1299426580,4090,4080,4125,4050,159334
20241011,090000,646656280,4080,3930,4100,3895,157850