stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,213700,70110033945,4655,4655,4655,4655,83204
20241022,213600,70110033945,4655,4655,4655,4655,0
20241022,213500,70110033945,4655,4655,4655,4655,0
20241022,213400,70110033945,4655,4655,4655,4655,0
20241022,213300,70110033945,4655,4655,4655,4655,0
20241022,213200,70110033945,4655,4655,4655,4655,0
20241022,213100,70110033945,4655,4655,4655,4655,0
20241022,213000,70110033945,4655,4655,4655,4655,0
20241022,212900,70110033945,4655,4655,4655,4655,0
20241022,212800,70110033945,4655,4655,4655,4655,0
20241022,212700,70110033945,4655,4655,4655,4655,0
20241022,212600,70110033945,4655,4655,4655,4655,0
20241022,212500,70110033945,4655,4655,4655,4655,0
20241022,212400,70110033945,4655,4655,4655,4655,0
20241022,212300,70110033945,4655,4655,4655,4655,0
20241022,212200,70110033945,4655,4655,4655,4655,0
20241022,212100,70110033945,4655,4655,4655,4655,0
20241022,212000,70110033945,4655,4655,4655,4655,0
20241022,211900,70110033945,4655,4655,4655,4655,0
20241022,211800,70110033945,4655,4655,4655,4655,0
20241022,211700,70110033945,4655,4655,4655,4655,0
20241022,211600,70110033945,4655,4655,4655,4655,0
20241022,211500,70110033945,4655,4655,4655,4655,0
20241022,211400,70110033945,4655,4655,4655,4655,0
20241022,211300,70110033945,4655,4655,4655,4655,0
20241022,211200,70110033945,4655,4655,4655,4655,0
20241022,211100,70110033945,4655,4655,4655,4655,0
20241022,211000,70110033945,4655,4655,4655,4655,0
20241022,210900,70110033945,4655,4655,4655,4655,0
20241022,210800,70110033945,4655,4655,4655,4655,0
20241022,210700,70110033945,4655,4655,4655,4655,83204
20241022,210600,70110033945,4655,4655,4655,4655,0
20241022,210500,70110033945,4655,4655,4655,4655,0
20241022,210400,70110033945,4655,4655,4655,4655,0
20241022,210300,70110033945,4655,4655,4655,4655,0
20241022,210200,70110033945,4655,4655,4655,4655,0
20241022,210100,70110033945,4655,4655,4655,4655,0
20241022,210000,70110033945,4655,4655,4655,4655,0
20241022,205900,70110033945,4655,4655,4655,4655,0
20241022,205800,70110033945,4655,4655,4655,4655,0
20241022,205700,70110033945,4655,4655,4655,4655,0
20241022,205600,70110033945,4655,4655,4655,4655,0
20241022,205500,70110033945,4655,4655,4655,4655,0
20241022,205400,70110033945,4655,4655,4655,4655,0
20241022,205300,70110033945,4655,4655,4655,4655,0
20241022,205200,70110033945,4655,4655,4655,4655,0
20241022,205100,70110033945,4655,4655,4655,4655,0
20241022,205000,70110033945,4655,4655,4655,4655,0
20241022,204900,70110033945,4655,4655,4655,4655,0
20241022,204800,70110033945,4655,4655,4655,4655,0
20241022,204700,70110033945,4655,4655,4655,4655,0
20241022,204600,70110033945,4655,4655,4655,4655,0
20241022,204500,70110033945,4655,4655,4655,4655,0
20241022,204400,70110033945,4655,4655,4655,4655,0
20241022,204300,70110033945,4655,4655,4655,4655,0
20241022,204200,70110033945,4655,4655,4655,4655,0
20241022,204100,70110033945,4655,4655,4655,4655,0
20241022,204000,70110033945,4655,4655,4655,4655,0
20241022,203900,70110033945,4655,4655,4655,4655,0
20241022,203800,70110033945,4655,4655,4655,4655,0
20241022,203700,70110033945,4655,4655,4655,4655,83204
20241022,203600,70110033945,4655,4655,4655,4655,0
20241022,203500,70110033945,4655,4655,4655,4655,0
20241022,203400,70110033945,4655,4655,4655,4655,0
20241022,203300,70110033945,4655,4655,4655,4655,0
20241022,203200,70110033945,4655,4655,4655,4655,0
20241022,203100,70110033945,4655,4655,4655,4655,0
20241022,203000,70110033945,4655,4655,4655,4655,0
20241022,202900,70110033945,4655,4655,4655,4655,0
20241022,202800,70110033945,4655,4655,4655,4655,0
20241022,202700,70110033945,4655,4655,4655,4655,0
20241022,202600,70110033945,4655,4655,4655,4655,0
20241022,202500,70110033945,4655,4655,4655,4655,0
20241022,202400,70110033945,4655,4655,4655,4655,0
20241022,202300,70110033945,4655,4655,4655,4655,0
20241022,202200,70110033945,4655,4655,4655,4655,0
20241022,202100,70110033945,4655,4655,4655,4655,0
20241022,202000,70110033945,4655,4655,4655,4655,0
20241022,201900,70110033945,4655,4655,4655,4655,0
20241022,201800,70110033945,4655,4655,4655,4655,0
20241022,201700,70110033945,4655,4655,4655,4655,0
20241022,201600,70110033945,4655,4655,4655,4655,0
20241022,201500,70110033945,4655,4655,4655,4655,0
20241022,201400,70110033945,4655,4655,4655,4655,0
20241022,201300,70110033945,4655,4655,4655,4655,0
20241022,201200,70110033945,4655,4655,4655,4655,0
20241022,201100,70110033945,4655,4655,4655,4655,0
20241022,201000,70110033945,4655,4655,4655,4655,0
20241022,200900,70110033945,4655,4655,4655,4655,0
20241022,200800,70110033945,4655,4655,4655,4655,0
20241022,200700,70110033945,4655,4655,4655,4655,83204
20241022,200600,70110033945,4655,4655,4655,4655,0
20241022,200500,70110033945,4655,4655,4655,4655,0
20241022,200400,70110033945,4655,4655,4655,4655,0
20241022,200300,70110033945,4655,4655,4655,4655,0
20241022,200200,70110033945,4655,4655,4655,4655,0
20241022,200100,70110033945,4655,4655,4655,4655,0
20241022,200000,70110033945,4655,4655,4655,4655,0
20241022,195900,70110033945,4655,4655,4655,4655,0
20241022,195800,70110033945,4655,4655,4655,4655,0
20241022,195700,70110033945,4655,4655,4655,4655,0
20241022,195600,70110033945,4655,4655,4655,4655,0
20241022,195500,70110033945,4655,4655,4655,4655,0
20241022,195400,70110033945,4655,4655,4655,4655,0
20241022,195300,70110033945,4655,4655,4655,4655,0
20241022,195200,70110033945,4655,4655,4655,4655,0
20241022,195100,70110033945,4655,4655,4655,4655,0
20241022,195000,70110033945,4655,4655,4655,4655,0
20241022,194900,70110033945,4655,4655,4655,4655,0
20241022,194800,70110033945,4655,4655,4655,4655,0
20241022,194700,70110033945,4655,4655,4655,4655,0
20241022,194600,70110033945,4655,4655,4655,4655,0
20241022,194500,70110033945,4655,4655,4655,4655,0
20241022,194400,70110033945,4655,4655,4655,4655,0
20241022,194300,70110033945,4655,4655,4655,4655,0
20241022,194200,70110033945,4655,4655,4655,4655,0
20241022,194100,70110033945,4655,4655,4655,4655,0
20241022,194000,70110033945,4655,4655,4655,4655,0
20241022,193900,70110033945,4655,4655,4655,4655,0
20241022,193800,70110033945,4655,4655,4655,4655,0
20241022,193700,70110033945,4655,4655,4655,4655,83204
20241022,193600,70110033945,4655,4655,4655,4655,0
20241022,193500,70110033945,4655,4655,4655,4655,0
20241022,193400,70110033945,4655,4655,4655,4655,0
20241022,193300,70110033945,4655,4655,4655,4655,0
20241022,193200,70110033945,4655,4655,4655,4655,0
20241022,193100,70110033945,4655,4655,4655,4655,0
20241022,193000,70110033945,4655,4655,4655,4655,0
20241022,192900,70110033945,4655,4655,4655,4655,0
20241022,192800,70110033945,4655,4655,4655,4655,0
20241022,192700,70110033945,4655,4655,4655,4655,0
20241022,192600,70110033945,4655,4655,4655,4655,0
20241022,192500,70110033945,4655,4655,4655,4655,0
20241022,192400,70110033945,4655,4655,4655,4655,0
20241022,192300,70110033945,4655,4655,4655,4655,0
20241022,192200,70110033945,4655,4655,4655,4655,0
20241022,192100,70110033945,4655,4655,4655,4655,0
20241022,192000,70110033945,4655,4655,4655,4655,0
20241022,191900,70110033945,4655,4655,4655,4655,0
20241022,191800,70110033945,4655,4655,4655,4655,0
20241022,191700,70110033945,4655,4655,4655,4655,0
20241022,191600,70110033945,4655,4655,4655,4655,0
20241022,191500,70110033945,4655,4655,4655,4655,0
20241022,191400,70110033945,4655,4655,4655,4655,0
20241022,191300,70110033945,4655,4655,4655,4655,0
20241022,191200,70110033945,4655,4655,4655,4655,0
20241022,191100,70110033945,4655,4655,4655,4655,0
20241022,191000,70110033945,4655,4655,4655,4655,0
20241022,190900,70110033945,4655,4655,4655,4655,0
20241022,190800,70110033945,4655,4655,4655,4655,0
20241022,190700,70110033945,4655,4655,4655,4655,83204
20241022,190600,70110033945,4655,4655,4655,4655,0
20241022,190500,70110033945,4655,4655,4655,4655,0
20241022,190400,70110033945,4655,4655,4655,4655,0
20241022,190300,70110033945,4655,4655,4655,4655,0
20241022,190200,70110033945,4655,4655,4655,4655,0
20241022,190100,70110033945,4655,4655,4655,4655,0
20241022,190000,70110033945,4655,4655,4655,4655,0
20241022,185900,70110033945,4655,4655,4655,4655,0
20241022,185800,70110033945,4655,4655,4655,4655,0
20241022,185700,70110033945,4655,4655,4655,4655,0
20241022,185600,70110033945,4655,4655,4655,4655,0
20241022,185500,70110033945,4655,4655,4655,4655,0
20241022,185400,70110033945,4655,4655,4655,4655,0
20241022,185300,70110033945,4655,4655,4655,4655,0
20241022,185200,70110033945,4655,4655,4655,4655,0
20241022,185100,70110033945,4655,4655,4655,4655,0
20241022,185000,70110033945,4655,4655,4655,4655,0
20241022,184900,70110033945,4655,4655,4655,4655,0
20241022,184800,70110033945,4655,4655,4655,4655,0
20241022,184700,70110033945,4655,4655,4655,4655,0
20241022,184600,70110033945,4655,4655,4655,4655,0
20241022,184500,70110033945,4655,4655,4655,4655,0
20241022,184400,70110033945,4655,4655,4655,4655,0
20241022,184300,70110033945,4655,4655,4655,4655,0
20241022,184200,70110033945,4655,4655,4655,4655,0
20241022,184100,70110033945,4655,4655,4655,4655,0
20241022,184000,70110033945,4655,4655,4655,4655,0
20241022,183900,70110033945,4655,4655,4655,4655,0
20241022,183800,70110033945,4655,4655,4655,4655,0
20241022,183700,70110033945,4655,4655,4655,4655,83204
20241022,183600,70110033945,4655,4655,4655,4655,0
20241022,183500,70110033945,4655,4655,4655,4655,0
20241022,183400,70110033945,4655,4655,4655,4655,0
20241022,183300,70110033945,4655,4655,4655,4655,0
20241022,183200,70110033945,4655,4655,4655,4655,0
20241022,183100,70110033945,4655,4655,4655,4655,0
20241022,183000,70110033945,4655,4655,4655,4655,0
20241022,182900,70110033945,4655,4655,4655,4655,0
20241022,182800,70110033945,4655,4655,4655,4655,0
20241022,182700,70110033945,4655,4655,4655,4655,0
20241022,182600,70110033945,4655,4655,4655,4655,0
20241022,182500,70110033945,4655,4655,4655,4655,0
20241022,182400,70110033945,4655,4655,4655,4655,0
20241022,182300,70110033945,4655,4655,4655,4655,0
20241022,182200,70110033945,4655,4655,4655,4655,0
20241022,182100,70110033945,4655,4655,4655,4655,0
20241022,182000,70110033945,4655,4655,4655,4655,0
20241022,181900,70110033945,4655,4655,4655,4655,0
20241022,181800,70110033945,4655,4655,4655,4655,0
20241022,181700,70110033945,4655,4655,4655,4655,0
20241022,181600,70110033945,4655,4655,4655,4655,0
20241022,181500,70110033945,4655,4655,4655,4655,0
20241022,181400,70110033945,4655,4655,4655,4655,0
20241022,181300,70110033945,4655,4655,4655,4655,0
20241022,181200,70110033945,4655,4655,4655,4655,0
20241022,181100,70110033945,4655,4655,4655,4655,0
20241022,181000,70110033945,4655,4655,4655,4655,0
20241022,180900,70110033945,4655,4655,4655,4655,0
20241022,180800,70110033945,4655,4655,4655,4655,0
20241022,180700,70110033945,4655,4655,4655,4655,83204
20241022,180600,70110033945,4655,4655,4655,4655,0
20241022,180500,70110033945,4655,4655,4655,4655,0
20241022,180400,70110033945,4655,4655,4655,4655,0
20241022,180300,70110033945,4655,4655,4655,4655,0
20241022,180200,70110033945,4655,4655,4655,4655,0
20241022,180100,70110033945,4655,4655,4655,4655,0
20241022,180000,70110033945,4655,4655,4655,4655,0
20241022,175900,70110033945,4655,4655,4655,4655,0
20241022,175800,70110033945,4655,4655,4655,4655,0
20241022,175700,70110033945,4655,4655,4655,4655,0
20241022,175600,70110033945,4655,4655,4655,4655,0
20241022,175500,70110033945,4655,4655,4655,4655,0
20241022,175400,70110033945,4655,4655,4655,4655,0
20241022,175300,70110033945,4655,4655,4655,4655,0
20241022,175200,70110033945,4655,4655,4655,4655,0
20241022,175100,70110033945,4655,4655,4655,4655,0
20241022,175000,70110033945,4655,4655,4655,4655,0
20241022,174900,70110033945,4655,4655,4655,4655,0
20241022,174800,70110033945,4655,4655,4655,4655,0
20241022,174700,70110033945,4655,4655,4655,4655,0
20241022,174600,70110033945,4655,4655,4655,4655,0
20241022,174500,70110033945,4655,4655,4655,4655,0
20241022,174400,70110033945,4655,4655,4655,4655,0
20241022,174300,70110033945,4655,4655,4655,4655,0
20241022,174200,70110033945,4655,4655,4655,4655,0
20241022,174100,70110033945,4655,4655,4655,4655,0
20241022,174000,70110033945,4655,4655,4655,4655,0
20241022,173900,70110033945,4655,4655,4655,4655,0
20241022,173800,70110033945,4655,4655,4655,4655,0
20241022,173700,70110033945,4655,4655,4655,4655,83204
20241022,173600,70110033945,4655,4655,4655,4655,0
20241022,173500,70110033945,4655,4655,4655,4655,0
20241022,173400,70110033945,4655,4655,4655,4655,0
20241022,173300,70110033945,4655,4655,4655,4655,0
20241022,173200,70110033945,4655,4655,4655,4655,0
20241022,173100,70110033945,4655,4655,4655,4655,0
20241022,173000,70110033945,4655,4655,4655,4655,0
20241022,172900,70110033945,4655,4655,4655,4655,0
20241022,172800,70110033945,4655,4655,4655,4655,0
20241022,172700,70110033945,4655,4655,4655,4655,0
20241022,172600,70110033945,4655,4655,4655,4655,0
20241022,172500,70110033945,4655,4655,4655,4655,0
20241022,172400,70110033945,4655,4655,4655,4655,0
20241022,172300,70110033945,4655,4655,4655,4655,0
20241022,172200,70110033945,4655,4655,4655,4655,0
20241022,172100,70110033945,4655,4655,4655,4655,0
20241022,172000,70110033945,4655,4655,4655,4655,0
20241022,171900,70110033945,4655,4655,4655,4655,0
20241022,171800,70110033945,4655,4655,4655,4655,0
20241022,171700,70110033945,4655,4655,4655,4655,0
20241022,171600,70110033945,4655,4655,4655,4655,0
20241022,171500,70110033945,4655,4655,4655,4655,0
20241022,171400,70110033945,4655,4655,4655,4655,0
20241022,171300,70110033945,4655,4655,4655,4655,0
20241022,171200,70110033945,4655,4655,4655,4655,0
20241022,171100,70110033945,4655,4655,4655,4655,0
20241022,171000,70110033945,4655,4655,4655,4655,0
20241022,170900,70110033945,4655,4655,4655,4655,0
20241022,170800,70110033945,4655,4655,4655,4655,0
20241022,170700,70110033945,4655,4655,4655,4655,83204
20241022,170600,70110033945,4655,4655,4655,4655,0
20241022,170500,70110033945,4655,4655,4655,4655,0
20241022,170400,70110033945,4655,4655,4655,4655,0
20241022,170300,70110033945,4655,4655,4655,4655,0
20241022,170200,70110033945,4655,4655,4655,4655,0
20241022,170100,70110033945,4655,4655,4655,4655,0
20241022,170000,70110033945,4655,4655,4655,4655,0
20241022,165900,70110033945,4655,4655,4655,4655,0
20241022,165800,70110033945,4655,4655,4655,4655,0
20241022,165700,70110033945,4655,4655,4655,4655,0
20241022,165600,70110033945,4655,4655,4655,4655,0
20241022,165500,70110033945,4655,4655,4655,4655,0
20241022,165400,70110033945,4655,4655,4655,4655,0
20241022,165300,70110033945,4655,4655,4655,4655,0
20241022,165200,70110033945,4655,4655,4655,4655,0
20241022,165100,70110033945,4655,4655,4655,4655,0
20241022,165000,70110033945,4655,4655,4655,4655,0
20241022,164900,70110033945,4655,4655,4655,4655,0
20241022,164800,70110033945,4655,4655,4655,4655,0
20241022,164700,70110033945,4655,4655,4655,4655,0
20241022,164600,70110033945,4655,4655,4655,4655,0
20241022,164500,70110033945,4655,4655,4655,4655,0
20241022,164400,70110033945,4655,4655,4655,4655,0
20241022,164300,70110033945,4655,4655,4655,4655,0
20241022,164200,70110033945,4655,4655,4655,4655,0
20241022,164100,70110033945,4655,4655,4655,4655,0
20241022,164000,70110033945,4655,4655,4655,4655,0
20241022,163900,70110033945,4655,4655,4655,4655,0
20241022,163800,70110033945,4655,4655,4655,4655,0
20241022,163700,70110033945,4655,4655,4655,4655,83204
20241022,163600,70110033945,4655,4655,4655,4655,0
20241022,163500,70110033945,4655,4655,4655,4655,0
20241022,163400,70110033945,4655,4655,4655,4655,0
20241022,163300,70110033945,4655,4655,4655,4655,0
20241022,163200,70110033945,4655,4655,4655,4655,0
20241022,163100,70110033945,4655,4655,4655,4655,0
20241022,163000,70110033945,4655,4655,4655,4655,0
20241022,162900,70110033945,4655,4655,4655,4655,0
20241022,162800,70110033945,4655,4655,4655,4655,0
20241022,162700,70110033945,4655,4655,4655,4655,0
20241022,162600,70110033945,4655,4655,4655,4655,0
20241022,162500,70110033945,4655,4655,4655,4655,0
20241022,162400,70110033945,4655,4655,4655,4655,0
20241022,162300,70110033945,4655,4655,4655,4655,0
20241022,162200,70110033945,4655,4655,4655,4655,0
20241022,162100,70110033945,4655,4655,4655,4655,0
20241022,162000,70110033945,4655,4655,4655,4655,0
20241022,161900,70110033945,4655,4655,4655,4655,0
20241022,161800,70110033945,4655,4655,4655,4655,0
20241022,161700,70110033945,4655,4655,4655,4655,0
20241022,161600,70110033945,4655,4655,4655,4655,0
20241022,161500,70110033945,4655,4655,4655,4655,0
20241022,161400,70110033945,4655,4655,4655,4655,0
20241022,161300,70110033945,4655,4655,4655,4655,0
20241022,161200,70110033945,4655,4655,4655,4655,0
20241022,161100,70110033945,4655,4655,4655,4655,0
20241022,161000,70110033945,4655,4655,4655,4655,0
20241022,160900,70110033945,4655,4655,4655,4655,0
20241022,160800,70110033945,4655,4655,4655,4655,0
20241022,160700,70110033945,4655,4655,4655,4655,83204
20241022,160600,70110033945,4655,4655,4655,4655,0
20241022,160500,70110033945,4655,4655,4655,4655,0
20241022,160400,70110033945,4655,4655,4655,4655,0
20241022,160300,70110033945,4655,4655,4655,4655,0
20241022,160200,70110033945,4655,4655,4655,4655,0
20241022,160100,70110033945,4655,4655,4655,4655,0
20241022,160000,70110033945,4655,4655,4655,4655,0
20241022,155900,70110033945,4655,4655,4655,4655,0
20241022,155800,70110033945,4655,4655,4655,4655,0
20241022,155700,70110033945,4655,4655,4655,4655,0
20241022,155600,70110033945,4655,4655,4655,4655,0
20241022,155500,70110033945,4655,4655,4655,4655,0
20241022,155400,70110033945,4655,4655,4655,4655,0
20241022,155300,70110033945,4655,4655,4655,4655,0
20241022,155200,70110033945,4655,4655,4655,4655,0
20241022,155100,70110033945,4655,4655,4655,4655,0
20241022,155000,70110033945,4655,4655,4655,4655,0
20241022,154900,70110033945,4655,4655,4655,4655,0
20241022,154800,70110033945,4655,4655,4655,4655,0
20241022,154700,70110033945,4655,4655,4655,4655,0
20241022,154600,70110033945,4655,4655,4655,4655,0
20241022,154500,70110033945,4655,4655,4655,4655,0
20241022,154400,70110033945,4655,4655,4655,4655,0
20241022,154300,70110033945,4655,4655,4655,4655,0
20241022,154200,70110033945,4655,4655,4655,4655,0
20241022,154100,70110033945,4655,4655,4655,4655,0
20241022,154000,70110033945,4655,4655,4655,4655,0
20241022,153900,70110033945,4655,4655,4655,4655,0
20241022,153800,70110033945,4655,4655,4655,4655,0
20241022,153700,70110033945,4655,4655,4655,4655,83204
20241022,153600,70110033945,4655,4655,4655,4655,0
20241022,153500,70110033945,4655,4655,4655,4655,0
20241022,153400,70110033945,4655,4655,4655,4655,0
20241022,153300,70110033945,4655,4655,4655,4655,0
20241022,153200,70110033945,4655,4655,4655,4655,0
20241022,153100,70110033945,4655,4655,4655,4655,0
20241022,153000,70110033945,4655,4655,4655,4655,83204
20241022,152900,69722719325,4675,4675,4675,4675,0
20241022,152800,69722719325,4675,4675,4675,4675,0
20241022,152700,69722719325,4675,4675,4675,4675,0
20241022,152600,69722719325,4675,4675,4675,4675,0
20241022,152500,69722719325,4675,4675,4675,4675,0
20241022,152400,69722719325,4675,4675,4675,4675,0
20241022,152300,69722719325,4675,4675,4675,4675,0
20241022,152200,69722719325,4675,4675,4675,4675,0
20241022,152100,69722719325,4675,4675,4675,4675,0
20241022,152000,69722719325,4675,4675,4675,4675,0
20241022,151900,69722719325,4675,4680,4685,4640,44880
20241022,151800,69513308075,4675,4690,4690,4660,25438
20241022,151700,69394477320,4690,4680,4700,4660,20732
20241022,151600,69297525405,4695,4645,4700,4645,25317
20241022,151500,69179241210,4645,4675,4675,4645,18436
20241022,151400,69093393385,4675,4685,4690,4670,23176
20241022,151300,68984939935,4685,4670,4690,4670,10517
20241022,151200,68935722000,4670,4670,4680,4630,44840
20241022,151100,68727086825,4670,4685,4695,4670,22877
20241022,151000,68619975025,4690,4715,4715,4685,39117
20241022,150900,68436337815,4715,4740,4740,4710,8324
20241022,150800,68397051325,4730,4730,4740,4710,20213
20241022,150700,68301504980,4725,4710,4730,4695,16089
20241022,150600,68225703600,4705,4715,4715,4700,7160
20241022,150500,68192003510,4715,4695,4715,4680,16257
20241022,150400,68115649350,4690,4705,4710,4685,19560
20241022,150300,68023772580,4705,4710,4710,4675,31286
20241022,150200,67876961470,4710,4730,4735,4710,14722
20241022,150100,67807483085,4735,4735,4740,4730,7089
20241022,150000,67773940215,4735,4740,4740,4720,8414
20241022,145900,67734140010,4735,4745,4750,4730,4718
20241022,145800,67711782840,4745,4750,4750,4735,3979
20241022,145700,67692912705,4740,4730,4745,4720,12637
20241022,145600,67633124480,4725,4710,4730,4705,8736
20241022,145500,67591943515,4710,4720,4720,4705,6815
20241022,145400,67559830950,4710,4730,4730,4710,8092
20241022,145300,67521633780,4730,4675,4735,4670,29490
20241022,145200,67382490470,4670,4720,4725,4665,71291
20241022,145100,67047987540,4725,4720,4730,4710,10421
20241022,145000,66998823825,4715,4740,4745,4715,13241
20241022,144900,66936208340,4745,4750,4760,4740,7080
20241022,144800,66902579915,4750,4720,4750,4720,11776
20241022,144700,66846893560,4720,4750,4750,4715,20165
20241022,144600,66751617950,4745,4765,4795,4745,8888
20241022,144500,66709318855,4795,4750,4795,4725,31185
20241022,144400,66561544675,4750,4745,4775,4745,7758
20241022,144300,66524664125,4745,4795,4810,4740,38557
20241022,144200,66340505780,4790,4770,4795,4770,5894
20241022,144100,66312295890,4770,4785,4785,4755,16871
20241022,144000,66231872210,4790,4800,4800,4775,6128
20241022,143900,66202533305,4800,4785,4825,4785,15113
20241022,143800,66129831980,4785,4820,4820,4770,20437
20241022,143700,66031829555,4820,4825,4825,4800,16364
20241022,143600,65953044655,4825,4840,4845,4795,39911
20241022,143500,65760909490,4840,4825,4880,4820,122223
20241022,143400,65167215170,4805,4805,4830,4795,37365
20241022,143300,64987395900,4805,4795,4805,4790,10064
20241022,143200,64939074245,4795,4810,4815,4785,16903
20241022,143100,64857997390,4810,4780,4830,4780,50690
20241022,143000,64614205870,4785,4755,4810,4755,54748
20241022,142900,64351904830,4760,4755,4765,4750,2486
20241022,142800,64340073410,4755,4740,4755,4735,9113
20241022,142700,64296829650,4735,4750,4755,4735,6860
20241022,142600,64264293020,4745,4750,4755,4745,1994
20241022,142500,64254824685,4755,4745,4765,4745,3276
20241022,142400,64239242640,4745,4755,4770,4745,4146
20241022,142300,64219539145,4755,4745,4770,4740,8253
20241022,142200,64180269000,4745,4740,4745,4735,1761
20241022,142100,64171922800,4740,4745,4745,4725,5411
20241022,142000,64146286705,4745,4735,4755,4730,5533
20241022,141900,64120046010,4735,4730,4740,4710,14118
20241022,141800,64053437880,4720,4765,4770,4700,65453
20241022,141700,63744151135,4755,4780,4780,4745,12771
20241022,141600,63683367975,4760,4810,4855,4755,69927
20241022,141500,63346163840,4810,4710,4810,4710,38255
20241022,141400,63164306045,4710,4715,4735,4710,15966
20241022,141300,63088975140,4715,4740,4745,4715,34858
20241022,141200,62924314200,4740,4750,4765,4740,10426
20241022,141100,62874864065,4750,4770,4775,4745,13532
20241022,141000,62810546600,4760,4775,4775,4755,21322
20241022,140900,62709027970,4775,4770,4785,4770,10159
20241022,140800,62660531140,4775,4800,4810,4770,26434
20241022,140700,62534069715,4810,4800,4820,4800,26784
20241022,140600,62405270590,4815,4785,4830,4780,40684
20241022,140500,62209486075,4785,4790,4865,4770,136330
20241022,140400,61551598775,4790,4780,4790,4765,9962
20241022,140300,61503951195,4785,4795,4795,4755,22115
20241022,140200,61398493565,4795,4800,4815,4775,29268
20241022,140100,61258168615,4800,4790,4805,4775,22603
20241022,140000,61149839590,4785,4755,4805,4755,62045
20241022,135900,60852893125,4760,4750,4760,4745,4757
20241022,135800,60830302940,4750,4750,4765,4735,5347
20241022,135700,60804908260,4740,4740,4765,4730,8852
20241022,135600,60762852550,4730,4735,4745,4725,5012
20241022,135500,60739140370,4730,4745,4755,4730,9128
20241022,135400,60695813225,4745,4735,4745,4725,7036
20241022,135300,60662514885,4740,4705,4750,4700,12479
20241022,135200,60603570655,4705,4725,4735,4705,15003
20241022,135100,60532850475,4725,4730,4730,4715,17930
20241022,135000,60448217740,4725,4745,4745,4725,9198
20241022,134900,60404666995,4750,4780,4790,4745,20505
20241022,134800,60306800105,4785,4735,4785,4735,22585
20241022,134700,60199420365,4735,4735,4745,4720,6609
20241022,134600,60168177820,4745,4750,4750,4725,8873
20241022,134500,60126139090,4755,4700,4760,4695,27034
20241022,134400,59998373215,4700,4740,4750,4700,42511
20241022,134300,59798004225,4745,4735,4755,4735,4057
20241022,134200,59778784820,4735,4740,4750,4730,12886
20241022,134100,59717773300,4740,4750,4755,4735,12788
20241022,134000,59657144930,4755,4750,4775,4750,12307
20241022,133900,59598538075,4750,4740,4755,4730,12301
20241022,133800,59540288495,4730,4770,4770,4720,42371
20241022,133700,59339670480,4760,4755,4775,4745,15912
20241022,133600,59263997595,4755,4760,4770,4755,9450
20241022,133500,59218965330,4760,4765,4765,4745,12627
20241022,133400,59158955105,4765,4800,4805,4755,27216
20241022,133300,59029179190,4800,4820,4820,4790,29539
20241022,133200,58887140265,4820,4780,4835,4775,47035
20241022,133100,58660667830,4775,4780,4795,4770,9968
20241022,133000,58613024215,4780,4785,4785,4760,17680
20241022,132900,58528771310,4785,4780,4800,4770,12383
20241022,132800,58469572300,4780,4805,4805,4755,14746
20241022,132700,58399019790,4795,4765,4825,4765,49919
20241022,132600,58159228335,4755,4750,4770,4740,6268
20241022,132500,58129421215,4750,4765,4770,4740,11487
20241022,132400,58074787215,4765,4755,4810,4750,37437
20241022,132300,57895615830,4745,4710,4770,4710,32076
20241022,132200,57743390445,4710,4720,4725,4705,9144
20241022,132100,57700307625,4725,4735,4735,4710,5020
20241022,132000,57676638220,4735,4740,4740,4705,25549
20241022,131900,57556087070,4740,4785,4785,4715,18566
20241022,131800,57468090425,4760,4760,4805,4760,28596
20241022,131700,57331079980,4760,4770,4770,4760,7070
20241022,131600,57297391700,4770,4770,4780,4760,24314
20241022,131500,57181494190,4770,4780,4780,4765,4248
20241022,131400,57161215850,4780,4765,4795,4750,12867
20241022,131300,57099790385,4770,4795,4795,4755,14175
20241022,131200,57032069705,4785,4760,4800,4760,19760
20241022,131100,56937623750,4760,4745,4790,4730,50399
20241022,131000,56697757470,4750,4750,4750,4680,52833
20241022,130900,56448709570,4745,4730,4765,4730,12317
20241022,130800,56390260230,4730,4760,4765,4730,26377
20241022,130700,56265220665,4750,4780,4790,4735,47653
20241022,130600,56038424630,4775,4800,4805,4775,9808
20241022,130500,55991527685,4800,4775,4805,4770,8138
20241022,130400,55952605850,4775,4800,4800,4775,16340
20241022,130300,55874431835,4800,4780,4820,4780,12177
20241022,130200,55816016200,4780,4800,4805,4765,33204
20241022,130100,55657285180,4800,4820,4825,4800,21015
20241022,130000,55556195150,4820,4840,4845,4805,17699
20241022,125900,55470896610,4840,4810,4870,4805,66057
20241022,125800,55150699640,4810,4795,4815,4790,14396
20241022,125700,55081580360,4800,4820,4830,4790,16215
20241022,125600,55003656795,4825,4810,4840,4800,29066
20241022,125500,54863736880,4810,4830,4830,4790,39264
20241022,125400,54674966145,4825,4840,4855,4825,27772
20241022,125300,54540630040,4830,4825,4840,4815,13902
20241022,125200,54473568545,4825,4845,4850,4820,17971
20241022,125100,54386763275,4850,4855,4875,4835,26047
20241022,125000,54260326810,4850,4835,4860,4835,10789
20241022,124900,54208009590,4845,4850,4880,4830,53962
20241022,124800,53946100950,4850,4900,4910,4840,107868
20241022,124700,53420273180,4905,4730,4910,4705,129291
20241022,124600,52794521750,4730,4685,4730,4685,21861
20241022,124500,52691527695,4695,4680,4705,4675,24578
20241022,124400,52576187375,4680,4685,4690,4645,29848
20241022,124300,52436704150,4680,4755,4755,4630,101601
20241022,124200,51960570030,4755,4760,4780,4750,17429
20241022,124100,51877696805,4780,4765,4780,4750,10790
20241022,124000,51826277270,4765,4775,4790,4765,11471
20241022,123900,51771490365,4780,4750,4780,4750,13628
20241022,123800,51706552750,4745,4735,4765,4735,19159
20241022,123700,51615635955,4735,4750,4775,4730,36023
20241022,123600,51444634945,4750,4765,4780,4750,39270
20241022,123500,51257531765,4770,4765,4795,4750,41515
20241022,123400,51059682245,4765,4840,4845,4760,41085
20241022,123300,50862666450,4840,4825,4865,4820,15750
20241022,123200,50786288810,4820,4820,4835,4815,17971
20241022,123100,50699623725,4825,4865,4870,4820,22594
20241022,123000,50590195435,4870,4845,4895,4840,36838
20241022,122900,50410832540,4840,4855,4865,4830,18823
20241022,122800,50319688960,4855,4820,4875,4805,44769
20241022,122700,50102945030,4815,4845,4865,4805,53574
20241022,122600,49844047075,4845,4905,4910,4840,86080
20241022,122500,49423550450,4910,4890,4910,4880,50568
20241022,122400,49175903945,4885,4880,4905,4870,55739
20241022,122300,48903190725,4870,4905,4910,4860,85795
20241022,122200,48483853410,4910,4820,4915,4815,139397
20241022,122100,47803666705,4820,4810,4840,4800,37597
20241022,122000,47622242515,4810,4800,4810,4775,39799
20241022,121900,47431587245,4810,4855,4855,4800,42824
20241022,121800,47225111560,4855,4810,4855,4805,41712
20241022,121700,47023526350,4810,4840,4840,4800,49400
20241022,121600,46785852090,4840,4855,4855,4815,63021
20241022,121500,46481213040,4855,4880,4880,4850,41814
20241022,121400,46277995210,4875,4860,4880,4855,39270
20241022,121300,46087028455,4860,4865,4900,4855,51328
20241022,121200,45837048995,4865,4880,4900,4865,29866
20241022,121100,45691077010,4880,4920,4920,4865,74926
20241022,121000,45324907060,4920,4930,4945,4905,123907
20241022,120900,44713469325,4930,4890,4930,4860,138627
20241022,120800,44033338660,4890,4905,4910,4885,109265
20241022,120700,43498733835,4900,4900,4920,4860,147236
20241022,120600,42778708290,4895,4745,4950,4740,398871
20241022,120500,40835226850,4745,4720,4760,4720,35768
20241022,120400,40665635975,4725,4700,4735,4700,18082
20241022,120300,40580491615,4700,4720,4740,4700,47576
20241022,120200,40355706350,4725,4710,4740,4710,21717
20241022,120100,40253183970,4720,4685,4730,4675,52578
20241022,120000,40005471850,4690,4690,4710,4650,100289
20241022,115900,39536348615,4695,4695,4710,4685,21914
20241022,115800,39433561540,4695,4685,4710,4675,69136
20241022,115700,39109650910,4685,4730,4730,4675,70911
20241022,115600,38776802120,4710,4720,4735,4705,68151
20241022,115500,38455167300,4720,4780,4790,4695,114175
20241022,115400,37915651375,4780,4775,4810,4765,55641
20241022,115300,37649395475,4775,4825,4830,4740,147082
20241022,115200,36946804845,4825,4840,4845,4800,50638
20241022,115100,36702981875,4840,4860,4865,4805,81050
20241022,115000,36310850145,4865,4805,4875,4800,137100
20241022,114900,35646000870,4805,4825,4845,4795,88499
20241022,114800,35219646960,4825,4855,4860,4795,137027
20241022,114700,34558248765,4860,4790,4880,4785,272943
20241022,114600,33234214955,4785,4745,4855,4745,334790
20241022,114500,31624676235,4750,4780,4780,4740,83300
20241022,114400,31228225605,4785,4720,4785,4675,170673
20241022,114300,30420379365,4730,4740,4770,4720,74753
20241022,114200,30065728655,4740,4705,4755,4700,65073
20241022,114100,29757944400,4705,4720,4765,4705,98812
20241022,114000,29290823220,4720,4765,4770,4710,118265
20241022,113900,28730439380,4770,4785,4820,4735,170115
20241022,113800,27917725920,4790,4790,4825,4770,252320
20241022,113700,26707825245,4770,4580,4845,4570,645727
20241022,113600,23649308400,4580,4525,4580,4505,49803
20241022,113500,23423104970,4520,4520,4540,4505,24678
20241022,113400,23311502215,4505,4550,4555,4505,62968
20241022,113300,23026171490,4550,4505,4560,4495,98776
20241022,113200,22577584935,4505,4455,4560,4450,131150
20241022,113100,21987118010,4455,4445,4470,4430,5916
20241022,113000,21960734730,4430,4475,4475,4425,23049
20241022,112900,21858146940,4470,4465,4475,4465,18759
20241022,112800,21774266870,4470,4450,4480,4445,29479
20241022,112700,21642559130,4450,4450,4455,4430,28552
20241022,112600,21515677085,4450,4400,4480,4395,79328
20241022,112500,21163262890,4400,4395,4405,4395,6483
20241022,112400,21134754230,4395,4395,4410,4395,11074
20241022,112300,21086021265,4405,4390,4415,4385,20422
20241022,112200,20996144470,4390,4390,4395,4380,7456
20241022,112100,20963437370,4390,4390,4395,4375,13813
20241022,112000,20902862300,4395,4345,4405,4345,30064
20241022,111900,20771545045,4345,4385,4390,4345,54346
20241022,111800,20534297875,4390,4395,4410,4380,26757
20241022,111700,20416828190,4395,4410,4420,4355,98186
20241022,111600,19986766955,4410,4430,4440,4410,52305
20241022,111500,19755181340,4430,4410,4440,4400,47022
20241022,111400,19547378685,4400,4410,4420,4380,80859
20241022,111300,19191317040,4415,4375,4430,4370,122292
20241022,111200,18652974945,4375,4540,4565,4350,231373
20241022,111100,17625299230,4550,4530,4560,4525,44175
20241022,111000,17424591175,4530,4545,4570,4500,173190
20241022,110900,16639452475,4545,4635,4640,4540,172698
20241022,110800,15848293820,4640,4655,4700,4625,87514
20241022,110700,15440235475,4660,4710,4715,4625,100070
20241022,110600,14972575640,4700,4730,4730,4675,91936
20241022,110500,14539851735,4725,4720,4735,4685,115143
20241022,110400,13997907700,4725,4700,4760,4685,322777
20241022,110300,12472568320,4700,4620,4730,4555,239476
20241022,110200,11363471045,4620,4665,4675,4580,199512
20241022,110100,10436302025,4615,4615,4615,4615,0
20241022,110000,10436302025,4615,4600,4615,4570,126050
20241022,105900,9856722325,4600,4495,4600,4495,203299
20241022,105800,8931489125,4510,4480,4510,4475,31503
20241022,105700,8789932815,4485,4520,4520,4480,52228
20241022,105600,8554950135,4500,4470,4520,4460,50220
20241022,105500,8329550325,4480,4500,4505,4465,39553
20241022,105400,8152532230,4485,4475,4540,4455,102288
20241022,105300,7691635140,4470,4500,4510,4440,77391
20241022,105200,7346235570,4500,4475,4530,4450,130473
20241022,105100,6759940215,4475,4480,4510,4460,156095
20241022,105000,6059513355,4475,4340,4500,4340,290003
20241022,104900,4766384320,4340,4370,4375,4340,37063
20241022,104800,4604919960,4370,4355,4395,4355,109361
20241022,104700,4125784020,4355,4335,4365,4330,87007
20241022,104600,3747192640,4335,4325,4345,4290,31064
20241022,104500,3612718995,4330,4260,4330,4260,31061
20241022,104400,3479017325,4265,4255,4265,4250,4785
20241022,104300,3458632925,4260,4265,4270,4255,1080
20241022,104200,3454032440,4265,4250,4270,4250,7483
20241022,104100,3422162140,4235,4265,4270,4235,5060
20241022,104000,3400683550,4250,4260,4270,4250,4405
20241022,103900,3381933215,4265,4240,4300,4230,13550
20241022,103800,3324273015,4235,4265,4280,4235,17338
20241022,103700,3250472395,4260,4295,4295,4260,16265
20241022,103600,3180913230,4295,4285,4305,4270,14458
20241022,103500,3118864075,4285,4280,4315,4260,31545
20241022,103400,2983798950,4285,4310,4320,4265,53884
20241022,103300,2752880855,4300,4320,4340,4260,70156
20241022,103200,2451447730,4320,4225,4320,4225,94903
20241022,103100,2045744650,4230,4180,4240,4180,23660
20241022,103000,1945982720,4180,4200,4205,4180,6980
20241022,102900,1916698450,4200,4210,4210,4190,5057
20241022,102800,1895445350,4210,4180,4220,4170,32459
20241022,102700,1759097790,4180,4150,4185,4150,6996
20241022,102600,1729915805,4150,4165,4165,4150,731
20241022,102500,1726879755,4165,4160,4165,4150,1956
20241022,102400,1718747475,4165,4165,4165,4160,860
20241022,102300,1715167170,4165,4150,4165,4150,3723
20241022,102200,1699704865,4155,4155,4155,4145,1980
20241022,102100,1691477975,4155,4170,4170,4140,3004
20241022,102000,1678986840,4170,4190,4195,4170,5015
20241022,101900,1657994540,4170,4165,4195,4145,19157
20241022,101800,1578013485,4165,4155,4165,4140,4733
20241022,101700,1558344500,4160,4150,4160,4140,8411
20241022,101600,1523436180,4150,4145,4155,4140,5976
20241022,101500,1498640085,4145,4130,4145,4120,5727
20241022,101400,1474954635,4135,4125,4135,4120,2947
20241022,101300,1462792545,4120,4125,4125,4120,211
20241022,101200,1461923190,4125,4120,4125,4120,1785
20241022,101100,1454568405,4125,4115,4130,4115,6655
20241022,101000,1427153695,4115,4105,4115,4105,80
20241022,100900,1426824595,4115,4115,4115,4115,931
20241022,100800,1422993530,4115,4105,4115,4100,2631
20241022,100700,1412173645,4105,4110,4110,4100,814
20241022,100600,1408833110,4100,4095,4110,4095,1092
20241022,100500,1404350040,4100,4105,4105,4095,1630
20241022,100400,1397671585,4105,4080,4105,4080,1492
20241022,100300,1391557395,4095,4080,4095,4080,2258
20241022,100200,1382328975,4080,4080,4080,4080,535
20241022,100100,1380146175,4065,4070,4070,4065,3189
20241022,100000,1367169420,4085,4090,4090,4085,97
20241022,095900,1366773055,4090,4100,4100,4065,1107
20241022,095800,1362265955,4100,4070,4100,4070,2638
20241022,095700,1351484105,4065,4065,4085,4065,383
20241022,095600,1349926100,4065,4080,4085,4065,2151
20241022,095500,1341147890,4085,4090,4090,4080,1579
20241022,095400,1334703510,4090,4085,4090,4085,426
20241022,095300,1332963290,4080,4080,4085,4080,211
20241022,095200,1332102255,4085,4090,4090,4085,144
20241022,095100,1331513885,4085,4090,4090,4080,1458
20241022,095000,1325556965,4095,4100,4100,4095,60
20241022,094900,1325310980,4105,4095,4105,4085,1295
20241022,094800,1320003790,4095,4060,4095,4060,6344
20241022,094700,1294139460,4060,4070,4070,4060,862
20241022,094600,1290636660,4080,4070,4080,4060,7613
20241022,094500,1259715795,4070,4085,4085,4070,209
20241022,094400,1258864565,4085,4080,4085,4070,594
20241022,094300,1256440695,4085,4080,4085,4070,2324
20241022,094200,1246958820,4080,4075,4080,4075,301
20241022,094100,1245730825,4075,4060,4080,4060,8468
20241022,094000,1211336255,4065,4065,4070,4060,2645
20241022,093900,1200584325,4065,4080,4085,4065,4325
20241022,093800,1182983970,4080,4080,4085,4080,2287
20241022,093700,1173652495,4080,4080,4085,4080,1906
20241022,093600,1165871060,4085,4085,4085,4075,33
20241022,093500,1165736400,4085,4080,4090,4080,858
20241022,093400,1162235410,4090,4085,4090,4065,831
20241022,093300,1158842420,4085,4080,4085,4060,4971
20241022,093200,1138567945,4075,4065,4075,4055,12622
20241022,093100,1087300565,4065,4085,4085,4065,10124
20241022,093000,1046094330,4075,4085,4085,4075,5936
20241022,092900,1021876915,4085,4100,4100,4085,5100
20241022,092800,1001013675,4110,4095,4110,4095,289
20241022,092700,999828485,4100,4110,4110,4100,2111
20241022,092600,991173155,4110,4095,4110,4095,1686
20241022,092500,984263080,4095,4100,4100,4095,1135
20241022,092400,979614755,4100,4100,4105,4095,3992
20241022,092300,963261055,4100,4110,4120,4095,5486
20241022,092200,940764670,4110,4120,4125,4110,3593
20241022,092100,925963190,4120,4125,4125,4110,552
20241022,092000,923687775,4110,4105,4125,4105,1369
20241022,091900,918042980,4125,4105,4125,4100,2887
20241022,091800,906196465,4120,4135,4135,4105,8433
20241022,091700,871542465,4135,4130,4150,4115,11151
20241022,091600,825427585,4130,4105,4130,4100,5153
20241022,091500,804221705,4110,4055,4120,4055,8923
20241022,091400,767764785,4055,4075,4090,4055,10719
20241022,091300,724209965,4085,4080,4120,4080,7494
20241022,091200,693576900,4085,4065,4085,4060,7340
20241022,091100,663751965,4065,4055,4085,4055,7145
20241022,091000,634729595,4055,4140,4140,4055,25958
20241022,090900,528805920,4145,4105,4150,4105,2857
20241022,090800,517000810,4110,4105,4110,4085,9627
20241022,090700,477532045,4105,4095,4105,4080,2927
20241022,090600,465558645,4100,4075,4100,4070,2456
20241022,090500,455541815,4075,4085,4130,4070,5989
20241022,090400,431097805,4075,4140,4145,4075,19603
20241022,090300,350638225,4145,4160,4170,4145,2042
20241022,090200,342147505,4160,4085,4170,4070,12265
20241022,090100,291761245,4085,4155,4155,4070,15688
20241022,090000,227215615,4145,4200,4225,4140,54201