stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,213300,9495850620,3850,3850,3850,3850,27003
20241017,213200,9495850620,3850,3850,3850,3850,0
20241017,213100,9495850620,3850,3850,3850,3850,0
20241017,213000,9495850620,3850,3850,3850,3850,0
20241017,212900,9495850620,3850,3850,3850,3850,0
20241017,212800,9495850620,3850,3850,3850,3850,0
20241017,212700,9495850620,3850,3850,3850,3850,0
20241017,212600,9495850620,3850,3850,3850,3850,0
20241017,212500,9495850620,3850,3850,3850,3850,0
20241017,212400,9495850620,3850,3850,3850,3850,0
20241017,212300,9495850620,3850,3850,3850,3850,0
20241017,212200,9495850620,3850,3850,3850,3850,0
20241017,212100,9495850620,3850,3850,3850,3850,0
20241017,212000,9495850620,3850,3850,3850,3850,0
20241017,211900,9495850620,3850,3850,3850,3850,0
20241017,211800,9495850620,3850,3850,3850,3850,0
20241017,211700,9495850620,3850,3850,3850,3850,0
20241017,211600,9495850620,3850,3850,3850,3850,0
20241017,211500,9495850620,3850,3850,3850,3850,0
20241017,211400,9495850620,3850,3850,3850,3850,0
20241017,211300,9495850620,3850,3850,3850,3850,0
20241017,211200,9495850620,3850,3850,3850,3850,0
20241017,211100,9495850620,3850,3850,3850,3850,0
20241017,211000,9495850620,3850,3850,3850,3850,0
20241017,210900,9495850620,3850,3850,3850,3850,0
20241017,210800,9495850620,3850,3850,3850,3850,0
20241017,210700,9495850620,3850,3850,3850,3850,0
20241017,210600,9495850620,3850,3850,3850,3850,0
20241017,210500,9495850620,3850,3850,3850,3850,0
20241017,210400,9495850620,3850,3850,3850,3850,0
20241017,210300,9495850620,3850,3850,3850,3850,27003
20241017,210200,9495850620,3850,3850,3850,3850,0
20241017,210100,9495850620,3850,3850,3850,3850,0
20241017,210000,9495850620,3850,3850,3850,3850,0
20241017,205900,9495850620,3850,3850,3850,3850,0
20241017,205800,9495850620,3850,3850,3850,3850,0
20241017,205700,9495850620,3850,3850,3850,3850,0
20241017,205600,9495850620,3850,3850,3850,3850,0
20241017,205500,9495850620,3850,3850,3850,3850,0
20241017,205400,9495850620,3850,3850,3850,3850,0
20241017,205300,9495850620,3850,3850,3850,3850,0
20241017,205200,9495850620,3850,3850,3850,3850,0
20241017,205100,9495850620,3850,3850,3850,3850,0
20241017,205000,9495850620,3850,3850,3850,3850,0
20241017,204900,9495850620,3850,3850,3850,3850,0
20241017,204800,9495850620,3850,3850,3850,3850,0
20241017,204700,9495850620,3850,3850,3850,3850,0
20241017,204600,9495850620,3850,3850,3850,3850,0
20241017,204500,9495850620,3850,3850,3850,3850,0
20241017,204400,9495850620,3850,3850,3850,3850,0
20241017,204300,9495850620,3850,3850,3850,3850,0
20241017,204200,9495850620,3850,3850,3850,3850,0
20241017,204100,9495850620,3850,3850,3850,3850,0
20241017,204000,9495850620,3850,3850,3850,3850,0
20241017,203900,9495850620,3850,3850,3850,3850,0
20241017,203800,9495850620,3850,3850,3850,3850,0
20241017,203700,9495850620,3850,3850,3850,3850,0
20241017,203600,9495850620,3850,3850,3850,3850,0
20241017,203500,9495850620,3850,3850,3850,3850,0
20241017,203400,9495850620,3850,3850,3850,3850,0
20241017,203300,9495850620,3850,3850,3850,3850,27003
20241017,203200,9495850620,3850,3850,3850,3850,0
20241017,203100,9495850620,3850,3850,3850,3850,0
20241017,203000,9495850620,3850,3850,3850,3850,0
20241017,202900,9495850620,3850,3850,3850,3850,0
20241017,202800,9495850620,3850,3850,3850,3850,0
20241017,202700,9495850620,3850,3850,3850,3850,0
20241017,202600,9495850620,3850,3850,3850,3850,0
20241017,202500,9495850620,3850,3850,3850,3850,0
20241017,202400,9495850620,3850,3850,3850,3850,0
20241017,202300,9495850620,3850,3850,3850,3850,0
20241017,202200,9495850620,3850,3850,3850,3850,0
20241017,202100,9495850620,3850,3850,3850,3850,0
20241017,202000,9495850620,3850,3850,3850,3850,0
20241017,201900,9495850620,3850,3850,3850,3850,0
20241017,201800,9495850620,3850,3850,3850,3850,0
20241017,201700,9495850620,3850,3850,3850,3850,0
20241017,201600,9495850620,3850,3850,3850,3850,0
20241017,201500,9495850620,3850,3850,3850,3850,0
20241017,201400,9495850620,3850,3850,3850,3850,0
20241017,201300,9495850620,3850,3850,3850,3850,0
20241017,201200,9495850620,3850,3850,3850,3850,0
20241017,201100,9495850620,3850,3850,3850,3850,0
20241017,201000,9495850620,3850,3850,3850,3850,0
20241017,200900,9495850620,3850,3850,3850,3850,0
20241017,200800,9495850620,3850,3850,3850,3850,0
20241017,200700,9495850620,3850,3850,3850,3850,0
20241017,200600,9495850620,3850,3850,3850,3850,0
20241017,200500,9495850620,3850,3850,3850,3850,0
20241017,200400,9495850620,3850,3850,3850,3850,0
20241017,200300,9495850620,3850,3850,3850,3850,27003
20241017,200200,9495850620,3850,3850,3850,3850,0
20241017,200100,9495850620,3850,3850,3850,3850,0
20241017,200000,9495850620,3850,3850,3850,3850,0
20241017,195900,9495850620,3850,3850,3850,3850,0
20241017,195800,9495850620,3850,3850,3850,3850,0
20241017,195700,9495850620,3850,3850,3850,3850,0
20241017,195600,9495850620,3850,3850,3850,3850,0
20241017,195500,9495850620,3850,3850,3850,3850,0
20241017,195400,9495850620,3850,3850,3850,3850,0
20241017,195300,9495850620,3850,3850,3850,3850,0
20241017,195200,9495850620,3850,3850,3850,3850,0
20241017,195100,9495850620,3850,3850,3850,3850,0
20241017,195000,9495850620,3850,3850,3850,3850,0
20241017,194900,9495850620,3850,3850,3850,3850,0
20241017,194800,9495850620,3850,3850,3850,3850,0
20241017,194700,9495850620,3850,3850,3850,3850,0
20241017,194600,9495850620,3850,3850,3850,3850,0
20241017,194500,9495850620,3850,3850,3850,3850,0
20241017,194400,9495850620,3850,3850,3850,3850,0
20241017,194300,9495850620,3850,3850,3850,3850,0
20241017,194200,9495850620,3850,3850,3850,3850,0
20241017,194100,9495850620,3850,3850,3850,3850,0
20241017,194000,9495850620,3850,3850,3850,3850,0
20241017,193900,9495850620,3850,3850,3850,3850,0
20241017,193800,9495850620,3850,3850,3850,3850,0
20241017,193700,9495850620,3850,3850,3850,3850,0
20241017,193600,9495850620,3850,3850,3850,3850,0
20241017,193500,9495850620,3850,3850,3850,3850,0
20241017,193400,9495850620,3850,3850,3850,3850,0
20241017,193300,9495850620,3850,3850,3850,3850,27003
20241017,193200,9495850620,3850,3850,3850,3850,0
20241017,193100,9495850620,3850,3850,3850,3850,0
20241017,193000,9495850620,3850,3850,3850,3850,0
20241017,192900,9495850620,3850,3850,3850,3850,0
20241017,192800,9495850620,3850,3850,3850,3850,0
20241017,192700,9495850620,3850,3850,3850,3850,0
20241017,192600,9495850620,3850,3850,3850,3850,0
20241017,192500,9495850620,3850,3850,3850,3850,0
20241017,192400,9495850620,3850,3850,3850,3850,0
20241017,192300,9495850620,3850,3850,3850,3850,0
20241017,192200,9495850620,3850,3850,3850,3850,0
20241017,192100,9495850620,3850,3850,3850,3850,0
20241017,192000,9495850620,3850,3850,3850,3850,0
20241017,191900,9495850620,3850,3850,3850,3850,0
20241017,191800,9495850620,3850,3850,3850,3850,0
20241017,191700,9495850620,3850,3850,3850,3850,0
20241017,191600,9495850620,3850,3850,3850,3850,0
20241017,191500,9495850620,3850,3850,3850,3850,0
20241017,191400,9495850620,3850,3850,3850,3850,0
20241017,191300,9495850620,3850,3850,3850,3850,0
20241017,191200,9495850620,3850,3850,3850,3850,0
20241017,191100,9495850620,3850,3850,3850,3850,0
20241017,191000,9495850620,3850,3850,3850,3850,0
20241017,190900,9495850620,3850,3850,3850,3850,0
20241017,190800,9495850620,3850,3850,3850,3850,0
20241017,190700,9495850620,3850,3850,3850,3850,0
20241017,190600,9495850620,3850,3850,3850,3850,0
20241017,190500,9495850620,3850,3850,3850,3850,0
20241017,190400,9495850620,3850,3850,3850,3850,0
20241017,190300,9495850620,3850,3850,3850,3850,27003
20241017,190200,9495850620,3850,3850,3850,3850,0
20241017,190100,9495850620,3850,3850,3850,3850,0
20241017,190000,9495850620,3850,3850,3850,3850,0
20241017,185900,9495850620,3850,3850,3850,3850,0
20241017,185800,9495850620,3850,3850,3850,3850,0
20241017,185700,9495850620,3850,3850,3850,3850,0
20241017,185600,9495850620,3850,3850,3850,3850,0
20241017,185500,9495850620,3850,3850,3850,3850,0
20241017,185400,9495850620,3850,3850,3850,3850,0
20241017,185300,9495850620,3850,3850,3850,3850,0
20241017,185200,9495850620,3850,3850,3850,3850,0
20241017,185100,9495850620,3850,3850,3850,3850,0
20241017,185000,9495850620,3850,3850,3850,3850,0
20241017,184900,9495850620,3850,3850,3850,3850,0
20241017,184800,9495850620,3850,3850,3850,3850,0
20241017,184700,9495850620,3850,3850,3850,3850,0
20241017,184600,9495850620,3850,3850,3850,3850,0
20241017,184500,9495850620,3850,3850,3850,3850,0
20241017,184400,9495850620,3850,3850,3850,3850,0
20241017,184300,9495850620,3850,3850,3850,3850,0
20241017,184200,9495850620,3850,3850,3850,3850,0
20241017,184100,9495850620,3850,3850,3850,3850,0
20241017,184000,9495850620,3850,3850,3850,3850,0
20241017,183900,9495850620,3850,3850,3850,3850,0
20241017,183800,9495850620,3850,3850,3850,3850,0
20241017,183700,9495850620,3850,3850,3850,3850,0
20241017,183600,9495850620,3850,3850,3850,3850,0
20241017,183500,9495850620,3850,3850,3850,3850,0
20241017,183400,9495850620,3850,3850,3850,3850,0
20241017,183300,9495850620,3850,3850,3850,3850,27003
20241017,183200,9495850620,3850,3850,3850,3850,0
20241017,183100,9495850620,3850,3850,3850,3850,0
20241017,183000,9495850620,3850,3850,3850,3850,0
20241017,182900,9495850620,3850,3850,3850,3850,0
20241017,182800,9495850620,3850,3850,3850,3850,0
20241017,182700,9495850620,3850,3850,3850,3850,0
20241017,182600,9495850620,3850,3850,3850,3850,0
20241017,182500,9495850620,3850,3850,3850,3850,0
20241017,182400,9495850620,3850,3850,3850,3850,0
20241017,182300,9495850620,3850,3850,3850,3850,0
20241017,182200,9495850620,3850,3850,3850,3850,0
20241017,182100,9495850620,3850,3850,3850,3850,0
20241017,182000,9495850620,3850,3850,3850,3850,0
20241017,181900,9495850620,3850,3850,3850,3850,0
20241017,181800,9495850620,3850,3850,3850,3850,0
20241017,181700,9495850620,3850,3850,3850,3850,0
20241017,181600,9495850620,3850,3850,3850,3850,0
20241017,181500,9495850620,3850,3850,3850,3850,0
20241017,181400,9495850620,3850,3850,3850,3850,0
20241017,181300,9495850620,3850,3850,3850,3850,0
20241017,181200,9495850620,3850,3850,3850,3850,0
20241017,181100,9495850620,3850,3850,3850,3850,0
20241017,181000,9495850620,3850,3850,3850,3850,0
20241017,180900,9495850620,3850,3850,3850,3850,0
20241017,180800,9495850620,3850,3850,3850,3850,0
20241017,180700,9495850620,3850,3850,3850,3850,0
20241017,180600,9495850620,3850,3850,3850,3850,0
20241017,180500,9495850620,3850,3850,3850,3850,0
20241017,180400,9495850620,3850,3850,3850,3850,0
20241017,180300,9495850620,3850,3850,3850,3850,27003
20241017,180200,9495850620,3850,3850,3850,3850,0
20241017,180100,9495850620,3850,3850,3850,3850,0
20241017,180000,9495850620,3850,3850,3850,3850,0
20241017,175900,9495850620,3850,3850,3850,3850,0
20241017,175800,9495850620,3850,3850,3850,3850,0
20241017,175700,9495850620,3850,3850,3850,3850,0
20241017,175600,9495850620,3850,3850,3850,3850,0
20241017,175500,9495850620,3850,3850,3850,3850,0
20241017,175400,9495850620,3850,3850,3850,3850,0
20241017,175300,9495850620,3850,3850,3850,3850,0
20241017,175200,9495850620,3850,3850,3850,3850,0
20241017,175100,9495850620,3850,3850,3850,3850,0
20241017,175000,9495850620,3850,3850,3850,3850,0
20241017,174900,9495850620,3850,3850,3850,3850,0
20241017,174800,9495850620,3850,3850,3850,3850,0
20241017,174700,9495850620,3850,3850,3850,3850,0
20241017,174600,9495850620,3850,3850,3850,3850,0
20241017,174500,9495850620,3850,3850,3850,3850,0
20241017,174400,9495850620,3850,3850,3850,3850,0
20241017,174300,9495850620,3850,3850,3850,3850,0
20241017,174200,9495850620,3850,3850,3850,3850,0
20241017,174100,9495850620,3850,3850,3850,3850,0
20241017,174000,9495850620,3850,3850,3850,3850,0
20241017,173900,9495850620,3850,3850,3850,3850,0
20241017,173800,9495850620,3850,3850,3850,3850,0
20241017,173700,9495850620,3850,3850,3850,3850,0
20241017,173600,9495850620,3850,3850,3850,3850,0
20241017,173500,9495850620,3850,3850,3850,3850,0
20241017,173400,9495850620,3850,3850,3850,3850,0
20241017,173300,9495850620,3850,3850,3850,3850,27003
20241017,173200,9495850620,3850,3850,3850,3850,0
20241017,173100,9495850620,3850,3850,3850,3850,0
20241017,173000,9495850620,3850,3850,3850,3850,0
20241017,172900,9495850620,3850,3850,3850,3850,0
20241017,172800,9495850620,3850,3850,3850,3850,0
20241017,172700,9495850620,3850,3850,3850,3850,0
20241017,172600,9495850620,3850,3850,3850,3850,0
20241017,172500,9495850620,3850,3850,3850,3850,0
20241017,172400,9495850620,3850,3850,3850,3850,0
20241017,172300,9495850620,3850,3850,3850,3850,0
20241017,172200,9495850620,3850,3850,3850,3850,0
20241017,172100,9495850620,3850,3850,3850,3850,0
20241017,172000,9495850620,3850,3850,3850,3850,0
20241017,171900,9495850620,3850,3850,3850,3850,0
20241017,171800,9495850620,3850,3850,3850,3850,0
20241017,171700,9495850620,3850,3850,3850,3850,0
20241017,171600,9495850620,3850,3850,3850,3850,0
20241017,171500,9495850620,3850,3850,3850,3850,0
20241017,171400,9495850620,3850,3850,3850,3850,0
20241017,171300,9495850620,3850,3850,3850,3850,0
20241017,171200,9495850620,3850,3850,3850,3850,0
20241017,171100,9495850620,3850,3850,3850,3850,0
20241017,171000,9495850620,3850,3850,3850,3850,0
20241017,170900,9495850620,3850,3850,3850,3850,0
20241017,170800,9495850620,3850,3850,3850,3850,0
20241017,170700,9495850620,3850,3850,3850,3850,0
20241017,170600,9495850620,3850,3850,3850,3850,0
20241017,170500,9495850620,3850,3850,3850,3850,0
20241017,170400,9495850620,3850,3850,3850,3850,0
20241017,170300,9495850620,3850,3850,3850,3850,27003
20241017,170200,9495850620,3850,3850,3850,3850,0
20241017,170100,9495850620,3850,3850,3850,3850,0
20241017,170000,9495850620,3850,3850,3850,3850,0
20241017,165900,9495850620,3850,3850,3850,3850,0
20241017,165800,9495850620,3850,3850,3850,3850,0
20241017,165700,9495850620,3850,3850,3850,3850,0
20241017,165600,9495850620,3850,3850,3850,3850,0
20241017,165500,9495850620,3850,3850,3850,3850,0
20241017,165400,9495850620,3850,3850,3850,3850,0
20241017,165300,9495850620,3850,3850,3850,3850,0
20241017,165200,9495850620,3850,3850,3850,3850,0
20241017,165100,9495850620,3850,3850,3850,3850,0
20241017,165000,9495850620,3850,3850,3850,3850,0
20241017,164900,9495850620,3850,3850,3850,3850,0
20241017,164800,9495850620,3850,3850,3850,3850,0
20241017,164700,9495850620,3850,3850,3850,3850,0
20241017,164600,9495850620,3850,3850,3850,3850,0
20241017,164500,9495850620,3850,3850,3850,3850,0
20241017,164400,9495850620,3850,3850,3850,3850,0
20241017,164300,9495850620,3850,3850,3850,3850,0
20241017,164200,9495850620,3850,3850,3850,3850,0
20241017,164100,9495850620,3850,3850,3850,3850,0
20241017,164000,9495850620,3850,3850,3850,3850,0
20241017,163900,9495850620,3850,3850,3850,3850,0
20241017,163800,9495850620,3850,3850,3850,3850,0
20241017,163700,9495850620,3850,3850,3850,3850,0
20241017,163600,9495850620,3850,3850,3850,3850,0
20241017,163500,9495850620,3850,3850,3850,3850,0
20241017,163400,9495850620,3850,3850,3850,3850,0
20241017,163300,9495850620,3850,3850,3850,3850,27003
20241017,163200,9495850620,3850,3850,3850,3850,0
20241017,163100,9495850620,3850,3850,3850,3850,0
20241017,163000,9495850620,3850,3850,3850,3850,0
20241017,162900,9495850620,3850,3850,3850,3850,0
20241017,162800,9495850620,3850,3850,3850,3850,0
20241017,162700,9495850620,3850,3850,3850,3850,0
20241017,162600,9495850620,3850,3850,3850,3850,0
20241017,162500,9495850620,3850,3850,3850,3850,0
20241017,162400,9495850620,3850,3850,3850,3850,0
20241017,162300,9495850620,3850,3850,3850,3850,0
20241017,162200,9495850620,3850,3850,3850,3850,0
20241017,162100,9495850620,3850,3850,3850,3850,0
20241017,162000,9495850620,3850,3850,3850,3850,0
20241017,161900,9495850620,3850,3850,3850,3850,0
20241017,161800,9495850620,3850,3850,3850,3850,0
20241017,161700,9495850620,3850,3850,3850,3850,0
20241017,161600,9495850620,3850,3850,3850,3850,0
20241017,161500,9495850620,3850,3850,3850,3850,0
20241017,161400,9495850620,3850,3850,3850,3850,0
20241017,161300,9495850620,3850,3850,3850,3850,0
20241017,161200,9495850620,3850,3850,3850,3850,0
20241017,161100,9495850620,3850,3850,3850,3850,0
20241017,161000,9495850620,3850,3850,3850,3850,0
20241017,160900,9495850620,3850,3850,3850,3850,0
20241017,160800,9495850620,3850,3850,3850,3850,0
20241017,160700,9495850620,3850,3850,3850,3850,0
20241017,160600,9495850620,3850,3850,3850,3850,0
20241017,160500,9495850620,3850,3850,3850,3850,0
20241017,160400,9495850620,3850,3850,3850,3850,0
20241017,160300,9495850620,3850,3850,3850,3850,27003
20241017,160200,9495850620,3850,3850,3850,3850,0
20241017,160100,9495850620,3850,3850,3850,3850,0
20241017,160000,9495850620,3850,3850,3850,3850,0
20241017,155900,9495850620,3850,3850,3850,3850,0
20241017,155800,9495850620,3850,3850,3850,3850,0
20241017,155700,9495850620,3850,3850,3850,3850,0
20241017,155600,9495850620,3850,3850,3850,3850,0
20241017,155500,9495850620,3850,3850,3850,3850,0
20241017,155400,9495850620,3850,3850,3850,3850,0
20241017,155300,9495850620,3850,3850,3850,3850,0
20241017,155200,9495850620,3850,3850,3850,3850,0
20241017,155100,9495850620,3850,3850,3850,3850,0
20241017,155000,9495850620,3850,3850,3850,3850,0
20241017,154900,9495850620,3850,3850,3850,3850,0
20241017,154800,9495850620,3850,3850,3850,3850,0
20241017,154700,9495850620,3850,3850,3850,3850,0
20241017,154600,9495850620,3850,3850,3850,3850,0
20241017,154500,9495850620,3850,3850,3850,3850,0
20241017,154400,9495850620,3850,3850,3850,3850,0
20241017,154300,9495850620,3850,3850,3850,3850,0
20241017,154200,9495850620,3850,3850,3850,3850,0
20241017,154100,9495850620,3850,3850,3850,3850,0
20241017,154000,9495850620,3850,3850,3850,3850,0
20241017,153900,9495850620,3850,3850,3850,3850,0
20241017,153800,9495850620,3850,3850,3850,3850,0
20241017,153700,9495850620,3850,3850,3850,3850,0
20241017,153600,9495850620,3850,3850,3850,3850,0
20241017,153500,9495850620,3850,3850,3850,3850,0
20241017,153400,9495850620,3850,3850,3850,3850,0
20241017,153300,9495850620,3850,3850,3850,3850,27003
20241017,153200,9495850620,3850,3850,3850,3850,0
20241017,153100,9495850620,3850,3850,3850,3850,0
20241017,153000,9495850620,3850,3850,3850,3850,27003
20241017,152900,9391889070,3855,3855,3855,3855,0
20241017,152800,9391889070,3855,3855,3855,3855,0
20241017,152700,9391889070,3855,3855,3855,3855,0
20241017,152600,9391889070,3855,3855,3855,3855,0
20241017,152500,9391889070,3855,3855,3855,3855,0
20241017,152400,9391889070,3855,3855,3855,3855,0
20241017,152300,9391889070,3855,3855,3855,3855,0
20241017,152200,9391889070,3855,3855,3855,3855,0
20241017,152100,9391889070,3855,3855,3855,3855,0
20241017,152000,9391889070,3855,3855,3855,3855,0
20241017,151900,9391889070,3855,3865,3870,3855,9101
20241017,151800,9356751160,3865,3870,3870,3865,4210
20241017,151700,9340476155,3870,3870,3880,3870,2903
20241017,151600,9329231310,3865,3895,3895,3865,18156
20241017,151500,9258711585,3910,3900,3915,3895,981
20241017,151400,9254876730,3910,3905,3915,3890,7536
20241017,151300,9225493945,3905,3920,3920,3905,2599
20241017,151200,9215331025,3920,3920,3920,3910,587
20241017,151100,9213032290,3920,3920,3925,3920,1371
20241017,151000,9207657030,3920,3930,3930,3920,414
20241017,150900,9206030050,3930,3925,3930,3925,6
20241017,150800,9206006495,3910,3905,3930,3905,26
20241017,150700,9205904440,3910,3905,3930,3900,2752
20241017,150600,9195152940,3910,3910,3915,3910,4685
20241017,150500,9176834585,3905,3910,3925,3900,7293
20241017,150400,9148359970,3905,3920,3920,3905,7925
20241017,150300,9117356515,3925,3930,3930,3925,685
20241017,150200,9114667845,3930,3930,3935,3930,684
20241017,150100,9111979055,3925,3930,3930,3925,2006
20241017,150000,9104104400,3935,3935,3935,3935,128
20241017,145900,9103600720,3935,3925,3935,3925,1022
20241017,145800,9099580950,3925,3935,3935,3925,1005
20241017,145700,9095631325,3935,3925,3935,3925,319
20241017,145600,9094379170,3940,3935,3940,3935,201
20241017,145500,9093588230,3920,3940,3940,3920,5127
20241017,145400,9073484810,3940,3930,3940,3925,1452
20241017,145300,9067778395,3925,3935,3935,3925,193
20241017,145200,9067019610,3935,3935,3935,3935,5
20241017,145100,9066999935,3935,3930,3935,3925,1817
20241017,145000,9059867185,3935,3940,3940,3935,38
20241017,144900,9059717550,3940,3940,3940,3940,56
20241017,144800,9059496910,3940,3920,3940,3920,459
20241017,144700,9057696485,3915,3940,3940,3915,5608
20241017,144600,9035664100,3945,3945,3945,3945,766
20241017,144500,9032642230,3945,3945,3945,3945,48
20241017,144400,9032452870,3945,3955,3955,3945,1468
20241017,144300,9026657110,3955,3950,3965,3950,2001
20241017,144200,9018743285,3955,3965,3970,3955,3450
20241017,144100,9005056825,3970,3945,3970,3945,7170
20241017,144000,8976657870,3945,3945,3945,3945,1071
20241017,143900,8972432775,3945,3930,3980,3930,15437
20241017,143800,8911540150,3925,3925,3925,3925,954
20241017,143700,8907795700,3910,3910,3925,3910,541
20241017,143600,8905680310,3930,3915,3930,3915,22
20241017,143500,8905593865,3910,3905,3910,3900,1055
20241017,143400,8901476075,3905,3910,3910,3905,228
20241017,143300,8900585235,3910,3940,3940,3910,7865
20241017,143200,8869748705,3930,3930,3945,3925,4758
20241017,143100,8851010405,3930,3930,3930,3930,8
20241017,143000,8850978965,3925,3925,3925,3920,150
20241017,142900,8850390245,3925,3920,3925,3920,54
20241017,142800,8850178360,3920,3920,3920,3920,292
20241017,142700,8849033720,3920,3925,3925,3920,259
20241017,142600,8848017620,3925,3915,3925,3915,496
20241017,142500,8846072570,3915,3905,3920,3900,255
20241017,142400,8845075970,3900,3905,3905,3900,1647
20241017,142300,8838644455,3900,3900,3900,3900,40
20241017,142200,8838488455,3900,3900,3905,3890,379
20241017,142100,8837010095,3900,3905,3910,3890,974
20241017,142000,8833206950,3880,3900,3905,3880,2500
20241017,141900,8823484945,3900,3900,3900,3900,73
20241017,141800,8823200245,3900,3880,3900,3880,361
20241017,141700,8821797560,3875,3880,3900,3875,4797
20241017,141600,8803186700,3880,3885,3895,3880,2668
20241017,141500,8792834105,3885,3895,3900,3885,535
20241017,141400,8790752945,3885,3890,3890,3885,2181
20241017,141300,8782274575,3890,3890,3900,3890,2285
20241017,141200,8773385150,3890,3905,3905,3890,2480
20241017,141100,8763729240,3905,3900,3905,3890,2366
20241017,141000,8754508130,3900,3905,3905,3895,1255
20241017,140900,8749616545,3905,3905,3905,3890,8785
20241017,140800,8715372740,3900,3915,3915,3900,4728
20241017,140700,8696919555,3915,3920,3925,3910,629
20241017,140600,8694456915,3920,3920,3920,3905,4298
20241017,140500,8677651270,3920,3920,3920,3915,2222
20241017,140400,8668942075,3920,3935,3935,3920,3229
20241017,140300,8656277295,3935,3935,3935,3935,64
20241017,140200,8656025455,3935,3935,3935,3935,1
20241017,140100,8656021520,3930,3930,3930,3930,406
20241017,140000,8654425940,3930,3930,3930,3925,1304
20241017,135900,8649302920,3925,3920,3935,3915,847
20241017,135800,8645977035,3915,3910,3915,3910,121
20241017,135700,8645503445,3940,3920,3940,3910,1828
20241017,135600,8638341255,3920,3920,3925,3915,3899
20241017,135500,8623057355,3920,3930,3930,3900,15712
20241017,135400,8561593710,3930,3945,3950,3930,4356
20241017,135300,8544450105,3945,3945,3945,3945,114
20241017,135200,8544000375,3940,3940,3940,3940,2110
20241017,135100,8535686975,3935,3935,3935,3935,504
20241017,135000,8533703735,3930,3935,3935,3930,2804
20241017,134900,8522683985,3935,3940,3940,3930,3262
20241017,134800,8509848985,3940,3940,3940,3935,1059
20241017,134700,8505681490,3940,3955,3955,3935,1659
20241017,134600,8499143505,3955,3950,3965,3935,8009
20241017,134500,8467572420,3950,3950,3955,3950,1667
20241017,134400,8460987135,3955,3950,3955,3950,1605
20241017,134300,8454647055,3950,3960,3960,3950,3180
20241017,134200,8442068030,3960,3965,3965,3960,2779
20241017,134100,8431053625,3965,3970,3970,3965,1839
20241017,134000,8423753705,3970,3980,3980,3970,5504
20241017,133900,8401875510,3980,3985,3985,3980,60
20241017,133800,8401636700,3980,3980,3980,3980,27
20241017,133700,8401529240,3980,3980,3985,3975,127
20241017,133600,8401023730,3980,3985,3985,3980,5
20241017,133500,8401003825,3985,3980,3985,3975,1477
20241017,133400,8395127685,3980,3980,3980,3980,537
20241017,133300,8392990425,3980,3995,3995,3980,238
20241017,133200,8392042550,3995,3990,3995,3985,670
20241017,133100,8389371315,4000,4000,4000,4000,112
20241017,133000,8388923315,4000,4000,4000,4000,0
20241017,132900,8388923315,4000,4000,4000,3985,61
20241017,132800,8388679940,4000,3980,4000,3980,200
20241017,132700,8387883275,3980,3975,3985,3975,601
20241017,132600,8385491335,3975,3985,3985,3975,511
20241017,132500,8383460050,3975,3985,3985,3975,283
20241017,132400,8382335105,3985,3985,3985,3975,1767
20241017,132300,8375307435,3985,3985,3985,3985,41
20241017,132200,8375144050,3980,3985,3985,3980,3675
20241017,132100,8360517185,3985,4005,4005,3985,947
20241017,132000,8356743210,4005,3985,4005,3985,706
20241017,131900,8353929705,3985,3995,3995,3985,644
20241017,131800,8351361015,3995,3995,3995,3995,252
20241017,131700,8350354275,3995,4000,4010,3995,1225
20241017,131600,8345458685,4000,4000,4000,3995,845
20241017,131500,8342079260,4010,4010,4010,4010,20
20241017,131400,8341999060,4000,4015,4015,4000,2962
20241017,131300,8330137780,4015,4010,4015,4005,160
20241017,131200,8329496420,4010,4010,4010,4010,670
20241017,131100,8326809720,4010,4015,4015,4010,980
20241017,131000,8322878130,4010,4005,4010,4005,403
20241017,130900,8321262220,4000,4005,4010,4000,1044
20241017,130800,8317084485,4000,4010,4010,4000,2410
20241017,130700,8307442875,4010,3990,4010,3990,3153
20241017,130600,8294840960,3985,3985,3985,3985,1588
20241017,130500,8288512780,3980,3985,3985,3980,534
20241017,130400,8286384810,3980,3980,3985,3980,282
20241017,130300,8285262325,3980,3985,3985,3980,18
20241017,130200,8285190630,3985,3990,3990,3985,15
20241017,130100,8285130850,3990,3990,3990,3980,219
20241017,130000,8284257050,3975,3980,3990,3975,961
20241017,125900,8280436475,3985,3985,3990,3985,212
20241017,125800,8279591650,3985,3990,3990,3985,452
20241017,125700,8277790255,3990,3985,3990,3985,510
20241017,125600,8275757855,3985,3975,3985,3975,370
20241017,125500,8274286925,3975,3980,3980,3975,453
20241017,125400,8272485750,3975,3980,3980,3975,41
20241017,125300,8272322680,3980,3980,3980,3975,243
20241017,125200,8271356440,3975,3990,3990,3975,424
20241017,125100,8269669590,3990,3990,3990,3980,55
20241017,125000,8269450390,3980,3995,3995,3980,2615
20241017,124900,8259019030,3995,4000,4005,3995,605
20241017,124800,8256600975,4000,4005,4010,4000,1395
20241017,124700,8251014330,4005,4010,4010,4000,627
20241017,124600,8248502785,4010,3990,4010,3990,2024
20241017,124500,8240407140,3990,3975,3990,3970,178
20241017,124400,8239699790,3975,3975,3975,3970,566
20241017,124300,8237449945,3975,3975,3975,3975,2
20241017,124200,8237441995,3970,3975,3980,3970,1005
20241017,124100,8233449840,3975,3980,3980,3975,2375
20241017,124000,8224008735,3985,3985,3985,3985,5
20241017,123900,8223988810,3965,3970,3970,3965,2798
20241017,123800,8212892415,3970,3970,3970,3965,154
20241017,123700,8212281260,3970,3975,3975,3970,2806
20241017,123600,8201140815,3970,3970,3970,3970,918
20241017,123500,8197496355,3970,3980,3980,3970,2889
20241017,123400,8186018585,3980,3985,3985,3980,368
20241017,123300,8184553765,3985,3980,3985,3980,1007
20241017,123200,8180545850,3985,3985,3985,3985,374
20241017,123100,8179055460,3985,3995,3995,3985,3615
20241017,123000,8164649435,3995,3980,3995,3980,255
20241017,122900,8163633515,3980,3985,3995,3980,3222
20241017,122800,8150794750,3985,3985,3995,3985,1731
20241017,122700,8143896705,3995,3985,3995,3985,266
20241017,122600,8142836685,3990,3990,3995,3990,112
20241017,122500,8142389755,3985,3985,3990,3980,2922
20241017,122400,8130757985,3985,3995,3995,3985,2789
20241017,122300,8119634865,3990,3985,3990,3985,4267
20241017,122200,8102614620,3990,3990,3995,3985,1730
20241017,122100,8095715190,3995,4000,4005,3990,563
20241017,122000,8093464235,4005,3990,4005,3990,1552
20241017,121900,8087271490,4000,3995,4000,3990,704
20241017,121800,8084456700,4000,3990,4000,3990,767
20241017,121700,8081395870,4000,3995,4000,3990,159
20241017,121600,8080761100,3995,4000,4000,3995,571
20241017,121500,8078479355,4000,3995,4000,3995,675
20241017,121400,8075782660,3995,4000,4000,3995,259
20241017,121300,8074747910,4000,4000,4005,3990,984
20241017,121200,8070818710,4000,4000,4000,3990,140
20241017,121100,8070259810,3990,3985,4000,3985,1158
20241017,121000,8065642000,3985,4000,4000,3985,307
20241017,120900,8064417975,3985,4000,4000,3985,358
20241017,120800,8062991180,4000,3985,4000,3985,215
20241017,120700,8062134210,3980,3980,3985,3980,557
20241017,120600,8059917215,3985,3995,3995,3980,996
20241017,120500,8055947855,3995,3995,4000,3985,2206
20241017,120400,8047140855,4000,4000,4000,3980,10451
20241017,120300,8005455575,4010,4010,4020,4000,14084
20241017,120200,7948939705,4005,3995,4015,3995,5296
20241017,120100,7927734145,3995,3985,4000,3980,1541
20241017,120000,7921583310,3990,3985,4000,3975,3381
20241017,115900,7908119715,3995,4000,4000,3990,1911
20241017,115800,7900482850,4005,4005,4015,3980,2901
20241017,115700,7888862260,3995,3995,4000,3990,1078
20241017,115600,7884556935,3995,3990,3995,3975,2200
20241017,115500,7875800665,3995,3990,4005,3980,2247
20241017,115400,7866843120,3985,3985,4000,3985,1605
20241017,115300,7860437015,3985,3990,3990,3985,214
20241017,115200,7859583465,3990,3985,3990,3980,1542
20241017,115100,7853441025,3985,3985,3995,3980,853
20241017,115000,7850042180,3995,3990,3995,3990,2023
20241017,114900,7841970150,3990,3965,3990,3965,1718
20241017,114800,7835137120,3970,3960,3970,3960,1125
20241017,114700,7830671420,3960,3970,3970,3960,812
20241017,114600,7827452070,3970,3960,3970,3955,5090
20241017,114500,7807283640,3965,3945,3970,3945,3242
20241017,114400,7794445610,3945,3980,3980,3925,30925
20241017,114300,7672096595,3980,3990,4000,3980,6889
20241017,114200,7644649040,3995,4000,4005,3990,337
20241017,114100,7643303715,4005,4005,4005,3990,3919
20241017,114000,7627658310,3990,4000,4005,3990,8012
20241017,113900,7595641840,4005,3990,4005,3990,6092
20241017,113800,7571311910,3990,4005,4010,3990,5147
20241017,113700,7550738535,4010,4015,4015,4000,4750
20241017,113600,7531716060,4015,4010,4015,4005,1579
20241017,113500,7525382955,4005,4015,4020,4005,5642
20241017,113400,7502755605,4015,4035,4040,3975,49224
20241017,113300,7305520550,4035,4050,4050,4035,5547
20241017,113200,7283127980,4050,4040,4055,4040,2516
20241017,113100,7272958565,4040,4055,4055,4040,1342
20241017,113000,7267530310,4055,4040,4055,4035,3373
20241017,112900,7253913525,4040,4045,4065,4035,4384
20241017,112800,7236175860,4045,4050,4070,4030,25216
20241017,112700,7134338435,4045,4090,4090,4045,18575
20241017,112600,7058950895,4090,4080,4090,4075,3469
20241017,112500,7044794600,4080,4100,4100,4075,3004
20241017,112400,7032519085,4085,4075,4105,4065,4565
20241017,112300,7013894300,4065,4075,4080,4065,7289
20241017,112200,6984222205,4070,4090,4090,4070,9816
20241017,112100,6944224815,4085,4105,4110,4070,11577
20241017,112000,6897035895,4105,4090,4110,4070,8591
20241017,111900,6861930175,4090,4115,4135,4085,25544
20241017,111800,6757066740,4120,4090,4120,4060,39988
20241017,111700,6593912810,4085,4115,4120,4085,44063
20241017,111600,6413324295,4120,4155,4175,4100,87614
20241017,111500,6052173205,4170,4135,4245,4135,280103
20241017,111400,4877287930,4140,4110,4160,4105,102999
20241017,111300,4450926890,4115,4075,4115,4070,38016
20241017,111200,4295299285,4075,4135,4135,4070,58513
20241017,111100,4055119345,4135,4050,4140,4030,75755
20241017,111000,3744431280,4050,4015,4075,4010,17412
20241017,110900,3674022345,4010,4030,4030,4005,17718
20241017,110800,3602847260,4020,4075,4080,4010,50056
20241017,110700,3400131615,4070,4075,4140,4070,85905
20241017,110600,3047360095,4080,4065,4155,4060,167656
20241017,110500,2357807895,4065,3915,4100,3915,75464
20241017,110400,2052242810,3910,3890,3910,3890,2497
20241017,110300,2042501350,3890,3890,3890,3890,0
20241017,110200,2042501350,3890,3895,3895,3890,271
20241017,110100,2041447155,3895,3900,3900,3895,1245
20241017,110000,2036592435,3900,3900,3900,3900,21
20241017,105900,2036510535,3910,3890,3910,3890,171
20241017,105800,2035845310,3890,3895,3900,3890,1429
20241017,105700,2030279335,3900,3890,3910,3890,338
20241017,105600,2028960315,3890,3890,3910,3885,2434
20241017,105500,2019448535,3885,3900,3910,3885,1466
20241017,105400,2013742535,3895,3895,3895,3895,70
20241017,105300,2013469885,3885,3895,3900,3885,6117
20241017,105200,1989673705,3890,3905,3905,3885,10435
20241017,105100,1949049950,3910,3910,3910,3905,175
20241017,105000,1948365805,3910,3930,3930,3910,13
20241017,104900,1948314955,3930,3930,3930,3930,0
20241017,104800,1948314955,3930,3930,3930,3930,0
20241017,104700,1948314955,3930,3915,3930,3905,2640
20241017,104600,1938003390,3915,3915,3915,3915,158
20241017,104500,1937384820,3930,3930,3930,3930,0
20241017,104400,1937384820,3930,3915,3930,3910,2021
20241017,104300,1929482270,3910,3925,3925,3910,1384
20241017,104200,1924057780,3935,3935,3935,3935,1039
20241017,104100,1919969315,3935,3935,3935,3925,1673
20241017,104000,1913395090,3935,3940,3940,3935,35
20241017,103900,1913257260,3940,3935,3940,3935,642
20241017,103800,1910730885,3935,3925,3935,3925,5
20241017,103700,1910711250,3920,3920,3920,3920,30
20241017,103600,1910593650,3935,3935,3935,3935,36
20241017,103500,1910451990,3935,3920,3935,3920,206
20241017,103400,1909641410,3935,3920,3935,3920,34
20241017,103300,1909507665,3915,3910,3915,3910,1433
20241017,103200,1903902875,3910,3910,3910,3910,250
20241017,103100,1902925375,3905,3905,3910,3905,339
20241017,103000,1901601575,3905,3910,3915,3905,538
20241017,102900,1899499270,3915,3910,3915,3910,131
20241017,102800,1898987055,3910,3915,3915,3910,309
20241017,102700,1897777820,3915,3895,3915,3895,491
20241017,102600,1895863925,3895,3905,3905,3895,763
20241017,102500,1892888355,3905,3915,3915,3905,1137
20241017,102400,1888446750,3915,3910,3915,3910,410
20241017,102300,1886843640,3910,3910,3910,3910,134
20241017,102200,1886319700,3910,3900,3910,3900,654
20241017,102100,1883769090,3900,3910,3910,3900,4183
20241017,102000,1867438050,3910,3925,3925,3910,1684
20241017,101900,1860840885,3930,3920,3930,3920,640
20241017,101800,1858330575,3925,3930,3930,3925,937
20241017,101700,1854649705,3935,3935,3935,3935,0
20241017,101600,1854649705,3935,3935,3935,3935,150
20241017,101500,1854059455,3930,3930,3930,3930,120
20241017,101400,1853587855,3930,3945,3945,3930,2794
20241017,101300,1842587075,3950,3965,3965,3950,590
20241017,101200,1840256560,3965,3965,3965,3965,11
20241017,101100,1840212945,3965,3960,3965,3960,50
20241017,101000,1840014895,3965,3955,3965,3945,663
20241017,100900,1837392600,3955,3950,3955,3945,1260
20241017,100800,1832418790,3950,3950,3950,3950,40
20241017,100700,1832260790,3945,3945,3945,3945,175
20241017,100600,1831570415,3950,3950,3950,3950,764
20241017,100500,1828552615,3945,3955,3955,3945,29
20241017,100400,1828438140,3935,3940,3940,3935,460
20241017,100300,1826627640,3935,3940,3970,3935,949
20241017,100200,1822871935,3940,3945,3945,3935,4791
20241017,100100,1804007060,3940,3960,3960,3940,3307
20241017,100000,1790958550,3970,3950,3970,3950,217
20241017,095900,1790097380,3955,3950,3975,3950,500
20241017,095800,1788114180,3975,3975,3975,3975,26
20241017,095700,1788010830,3980,3995,3995,3945,4541
20241017,095600,1770066285,3995,3980,3995,3980,462
20241017,095500,1768225965,3995,3985,3995,3970,657
20241017,095400,1765607960,3980,3960,3995,3960,1157
20241017,095300,1761024845,3965,3955,3965,3955,537
20241017,095200,1758900860,3955,3955,3955,3925,7474
20241017,095100,1729506205,3935,3940,3940,3935,1649
20241017,095000,1723014805,3940,3960,3960,3940,6297
20241017,094900,1698152205,3960,3970,3980,3960,3144
20241017,094800,1685687855,3970,3970,3970,3960,5785
20241017,094700,1662744040,3970,3975,3975,3970,2446
20241017,094600,1653024330,3975,3975,3975,3975,325
20241017,094500,1651732455,3975,3980,3995,3975,2293
20241017,094400,1642611830,3980,3990,4000,3980,5601
20241017,094300,1620298620,3990,3990,4005,3990,1630
20241017,094200,1613783220,3990,4000,4015,3990,4225
20241017,094100,1596874085,4005,4020,4020,4000,1985
20241017,094000,1588922060,4015,4020,4020,4010,2036
20241017,093900,1580754905,4020,4010,4020,4010,3974
20241017,093800,1564786255,4015,4000,4015,4000,1449
20241017,093700,1558975435,4000,3995,4010,3985,5110
20241017,093600,1538573200,3995,4005,4010,3995,7551
20241017,093500,1508351190,4005,4020,4020,4005,2201
20241017,093400,1499525345,4020,4010,4020,4000,8085
20241017,093300,1467101535,4010,4035,4040,4005,9747
20241017,093200,1427962730,4035,4020,4045,4020,2090
20241017,093100,1419541520,4020,4015,4035,4010,2563
20241017,093000,1409238950,4015,4010,4015,4010,1640
20241017,092900,1402660055,4010,4025,4025,4010,8242
20241017,092800,1369547550,4025,4050,4055,4025,34906
20241017,092700,1228410315,4055,4040,4055,4035,26687
20241017,092600,1120432390,4035,4015,4040,4010,14354
20241017,092500,1062598440,4020,4010,4020,4000,7036
20241017,092400,1034379250,4020,4020,4030,3995,10822
20241017,092300,990976440,4030,4010,4035,4005,14504
20241017,092200,932635195,4010,3995,4010,3995,5485
20241017,092100,910687405,3995,3980,3995,3975,4022
20241017,092000,894674715,3975,3985,4000,3975,8193
20241017,091900,862053620,3985,3985,4000,3975,1309
20241017,091800,856837075,3985,3975,3985,3975,1111
20241017,091700,852414580,3970,4020,4040,3965,9992
20241017,091600,812502570,4010,4060,4060,4000,20362
20241017,091500,730579200,4060,4020,4065,4015,32386
20241017,091400,599817895,4010,4015,4020,3995,7393
20241017,091300,570191585,4015,3960,4020,3960,19688
20241017,091200,491346320,3960,3975,3975,3960,5154
20241017,091100,470891285,3980,3990,3990,3970,6322
20241017,091000,445722175,3990,3915,3990,3915,18820
20241017,090900,371217215,3935,3935,3935,3920,15884
20241017,090800,308806440,3935,3960,3960,3935,3544
20241017,090700,294826590,3960,3940,3965,3925,11429
20241017,090600,249664955,3940,3945,3955,3910,15235
20241017,090500,189588575,3945,3900,3950,3900,14768
20241017,090400,131473680,3900,3845,3915,3840,7129
20241017,090300,103822050,3840,3855,3855,3840,6149
20241017,090200,80167475,3850,3875,3875,3850,2485
20241017,090100,70585255,3875,3880,3880,3855,11405
20241017,090000,26446460,3880,3880,3880,3880,6677