stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,214300,6742219360,5240,5240,5240,5240,34273
20241017,214200,6742219360,5240,5240,5240,5240,0
20241017,214100,6742219360,5240,5240,5240,5240,0
20241017,214000,6742219360,5240,5240,5240,5240,0
20241017,213900,6742219360,5240,5240,5240,5240,0
20241017,213800,6742219360,5240,5240,5240,5240,0
20241017,213700,6742219360,5240,5240,5240,5240,0
20241017,213600,6742219360,5240,5240,5240,5240,0
20241017,213500,6742219360,5240,5240,5240,5240,0
20241017,213400,6742219360,5240,5240,5240,5240,0
20241017,213300,6742219360,5240,5240,5240,5240,0
20241017,213200,6742219360,5240,5240,5240,5240,0
20241017,213100,6742219360,5240,5240,5240,5240,0
20241017,213000,6742219360,5240,5240,5240,5240,0
20241017,212900,6742219360,5240,5240,5240,5240,0
20241017,212800,6742219360,5240,5240,5240,5240,0
20241017,212700,6742219360,5240,5240,5240,5240,0
20241017,212600,6742219360,5240,5240,5240,5240,0
20241017,212500,6742219360,5240,5240,5240,5240,0
20241017,212400,6742219360,5240,5240,5240,5240,0
20241017,212300,6742219360,5240,5240,5240,5240,0
20241017,212200,6742219360,5240,5240,5240,5240,0
20241017,212100,6742219360,5240,5240,5240,5240,0
20241017,212000,6742219360,5240,5240,5240,5240,0
20241017,211900,6742219360,5240,5240,5240,5240,0
20241017,211800,6742219360,5240,5240,5240,5240,0
20241017,211700,6742219360,5240,5240,5240,5240,0
20241017,211600,6742219360,5240,5240,5240,5240,0
20241017,211500,6742219360,5240,5240,5240,5240,0
20241017,211400,6742219360,5240,5240,5240,5240,0
20241017,211300,6742219360,5240,5240,5240,5240,34273
20241017,211200,6742219360,5240,5240,5240,5240,0
20241017,211100,6742219360,5240,5240,5240,5240,0
20241017,211000,6742219360,5240,5240,5240,5240,0
20241017,210900,6742219360,5240,5240,5240,5240,0
20241017,210800,6742219360,5240,5240,5240,5240,0
20241017,210700,6742219360,5240,5240,5240,5240,0
20241017,210600,6742219360,5240,5240,5240,5240,0
20241017,210500,6742219360,5240,5240,5240,5240,0
20241017,210400,6742219360,5240,5240,5240,5240,0
20241017,210300,6742219360,5240,5240,5240,5240,0
20241017,210200,6742219360,5240,5240,5240,5240,0
20241017,210100,6742219360,5240,5240,5240,5240,0
20241017,210000,6742219360,5240,5240,5240,5240,0
20241017,205900,6742219360,5240,5240,5240,5240,0
20241017,205800,6742219360,5240,5240,5240,5240,0
20241017,205700,6742219360,5240,5240,5240,5240,0
20241017,205600,6742219360,5240,5240,5240,5240,0
20241017,205500,6742219360,5240,5240,5240,5240,0
20241017,205400,6742219360,5240,5240,5240,5240,0
20241017,205300,6742219360,5240,5240,5240,5240,0
20241017,205200,6742219360,5240,5240,5240,5240,0
20241017,205100,6742219360,5240,5240,5240,5240,0
20241017,205000,6742219360,5240,5240,5240,5240,0
20241017,204900,6742219360,5240,5240,5240,5240,0
20241017,204800,6742219360,5240,5240,5240,5240,0
20241017,204700,6742219360,5240,5240,5240,5240,0
20241017,204600,6742219360,5240,5240,5240,5240,0
20241017,204500,6742219360,5240,5240,5240,5240,0
20241017,204400,6742219360,5240,5240,5240,5240,0
20241017,204300,6742219360,5240,5240,5240,5240,34273
20241017,204200,6742219360,5240,5240,5240,5240,0
20241017,204100,6742219360,5240,5240,5240,5240,0
20241017,204000,6742219360,5240,5240,5240,5240,0
20241017,203900,6742219360,5240,5240,5240,5240,0
20241017,203800,6742219360,5240,5240,5240,5240,0
20241017,203700,6742219360,5240,5240,5240,5240,0
20241017,203600,6742219360,5240,5240,5240,5240,0
20241017,203500,6742219360,5240,5240,5240,5240,0
20241017,203400,6742219360,5240,5240,5240,5240,0
20241017,203300,6742219360,5240,5240,5240,5240,0
20241017,203200,6742219360,5240,5240,5240,5240,0
20241017,203100,6742219360,5240,5240,5240,5240,0
20241017,203000,6742219360,5240,5240,5240,5240,0
20241017,202900,6742219360,5240,5240,5240,5240,0
20241017,202800,6742219360,5240,5240,5240,5240,0
20241017,202700,6742219360,5240,5240,5240,5240,0
20241017,202600,6742219360,5240,5240,5240,5240,0
20241017,202500,6742219360,5240,5240,5240,5240,0
20241017,202400,6742219360,5240,5240,5240,5240,0
20241017,202300,6742219360,5240,5240,5240,5240,0
20241017,202200,6742219360,5240,5240,5240,5240,0
20241017,202100,6742219360,5240,5240,5240,5240,0
20241017,202000,6742219360,5240,5240,5240,5240,0
20241017,201900,6742219360,5240,5240,5240,5240,0
20241017,201800,6742219360,5240,5240,5240,5240,0
20241017,201700,6742219360,5240,5240,5240,5240,0
20241017,201600,6742219360,5240,5240,5240,5240,0
20241017,201500,6742219360,5240,5240,5240,5240,0
20241017,201400,6742219360,5240,5240,5240,5240,0
20241017,201300,6742219360,5240,5240,5240,5240,34273
20241017,201200,6742219360,5240,5240,5240,5240,0
20241017,201100,6742219360,5240,5240,5240,5240,0
20241017,201000,6742219360,5240,5240,5240,5240,0
20241017,200900,6742219360,5240,5240,5240,5240,0
20241017,200800,6742219360,5240,5240,5240,5240,0
20241017,200700,6742219360,5240,5240,5240,5240,0
20241017,200600,6742219360,5240,5240,5240,5240,0
20241017,200500,6742219360,5240,5240,5240,5240,0
20241017,200400,6742219360,5240,5240,5240,5240,0
20241017,200300,6742219360,5240,5240,5240,5240,0
20241017,200200,6742219360,5240,5240,5240,5240,0
20241017,200100,6742219360,5240,5240,5240,5240,0
20241017,200000,6742219360,5240,5240,5240,5240,0
20241017,195900,6742219360,5240,5240,5240,5240,0
20241017,195800,6742219360,5240,5240,5240,5240,0
20241017,195700,6742219360,5240,5240,5240,5240,0
20241017,195600,6742219360,5240,5240,5240,5240,0
20241017,195500,6742219360,5240,5240,5240,5240,0
20241017,195400,6742219360,5240,5240,5240,5240,0
20241017,195300,6742219360,5240,5240,5240,5240,0
20241017,195200,6742219360,5240,5240,5240,5240,0
20241017,195100,6742219360,5240,5240,5240,5240,0
20241017,195000,6742219360,5240,5240,5240,5240,0
20241017,194900,6742219360,5240,5240,5240,5240,0
20241017,194800,6742219360,5240,5240,5240,5240,0
20241017,194700,6742219360,5240,5240,5240,5240,0
20241017,194600,6742219360,5240,5240,5240,5240,0
20241017,194500,6742219360,5240,5240,5240,5240,0
20241017,194400,6742219360,5240,5240,5240,5240,0
20241017,194300,6742219360,5240,5240,5240,5240,34273
20241017,194200,6742219360,5240,5240,5240,5240,0
20241017,194100,6742219360,5240,5240,5240,5240,0
20241017,194000,6742219360,5240,5240,5240,5240,0
20241017,193900,6742219360,5240,5240,5240,5240,0
20241017,193800,6742219360,5240,5240,5240,5240,0
20241017,193700,6742219360,5240,5240,5240,5240,0
20241017,193600,6742219360,5240,5240,5240,5240,0
20241017,193500,6742219360,5240,5240,5240,5240,0
20241017,193400,6742219360,5240,5240,5240,5240,0
20241017,193300,6742219360,5240,5240,5240,5240,0
20241017,193200,6742219360,5240,5240,5240,5240,0
20241017,193100,6742219360,5240,5240,5240,5240,0
20241017,193000,6742219360,5240,5240,5240,5240,0
20241017,192900,6742219360,5240,5240,5240,5240,0
20241017,192800,6742219360,5240,5240,5240,5240,0
20241017,192700,6742219360,5240,5240,5240,5240,0
20241017,192600,6742219360,5240,5240,5240,5240,0
20241017,192500,6742219360,5240,5240,5240,5240,0
20241017,192400,6742219360,5240,5240,5240,5240,0
20241017,192300,6742219360,5240,5240,5240,5240,0
20241017,192200,6742219360,5240,5240,5240,5240,0
20241017,192100,6742219360,5240,5240,5240,5240,0
20241017,192000,6742219360,5240,5240,5240,5240,0
20241017,191900,6742219360,5240,5240,5240,5240,0
20241017,191800,6742219360,5240,5240,5240,5240,0
20241017,191700,6742219360,5240,5240,5240,5240,0
20241017,191600,6742219360,5240,5240,5240,5240,0
20241017,191500,6742219360,5240,5240,5240,5240,0
20241017,191400,6742219360,5240,5240,5240,5240,0
20241017,191300,6742219360,5240,5240,5240,5240,34273
20241017,191200,6742219360,5240,5240,5240,5240,0
20241017,191100,6742219360,5240,5240,5240,5240,0
20241017,191000,6742219360,5240,5240,5240,5240,0
20241017,190900,6742219360,5240,5240,5240,5240,0
20241017,190800,6742219360,5240,5240,5240,5240,0
20241017,190700,6742219360,5240,5240,5240,5240,0
20241017,190600,6742219360,5240,5240,5240,5240,0
20241017,190500,6742219360,5240,5240,5240,5240,0
20241017,190400,6742219360,5240,5240,5240,5240,0
20241017,190300,6742219360,5240,5240,5240,5240,0
20241017,190200,6742219360,5240,5240,5240,5240,0
20241017,190100,6742219360,5240,5240,5240,5240,0
20241017,190000,6742219360,5240,5240,5240,5240,0
20241017,185900,6742219360,5240,5240,5240,5240,0
20241017,185800,6742219360,5240,5240,5240,5240,0
20241017,185700,6742219360,5240,5240,5240,5240,0
20241017,185600,6742219360,5240,5240,5240,5240,0
20241017,185500,6742219360,5240,5240,5240,5240,0
20241017,185400,6742219360,5240,5240,5240,5240,0
20241017,185300,6742219360,5240,5240,5240,5240,0
20241017,185200,6742219360,5240,5240,5240,5240,0
20241017,185100,6742219360,5240,5240,5240,5240,0
20241017,185000,6742219360,5240,5240,5240,5240,0
20241017,184900,6742219360,5240,5240,5240,5240,0
20241017,184800,6742219360,5240,5240,5240,5240,0
20241017,184700,6742219360,5240,5240,5240,5240,0
20241017,184600,6742219360,5240,5240,5240,5240,0
20241017,184500,6742219360,5240,5240,5240,5240,0
20241017,184400,6742219360,5240,5240,5240,5240,0
20241017,184300,6742219360,5240,5240,5240,5240,34273
20241017,184200,6742219360,5240,5240,5240,5240,0
20241017,184100,6742219360,5240,5240,5240,5240,0
20241017,184000,6742219360,5240,5240,5240,5240,0
20241017,183900,6742219360,5240,5240,5240,5240,0
20241017,183800,6742219360,5240,5240,5240,5240,0
20241017,183700,6742219360,5240,5240,5240,5240,0
20241017,183600,6742219360,5240,5240,5240,5240,0
20241017,183500,6742219360,5240,5240,5240,5240,0
20241017,183400,6742219360,5240,5240,5240,5240,0
20241017,183300,6742219360,5240,5240,5240,5240,0
20241017,183200,6742219360,5240,5240,5240,5240,0
20241017,183100,6742219360,5240,5240,5240,5240,0
20241017,183000,6742219360,5240,5240,5240,5240,0
20241017,182900,6742219360,5240,5240,5240,5240,0
20241017,182800,6742219360,5240,5240,5240,5240,0
20241017,182700,6742219360,5240,5240,5240,5240,0
20241017,182600,6742219360,5240,5240,5240,5240,0
20241017,182500,6742219360,5240,5240,5240,5240,0
20241017,182400,6742219360,5240,5240,5240,5240,0
20241017,182300,6742219360,5240,5240,5240,5240,0
20241017,182200,6742219360,5240,5240,5240,5240,0
20241017,182100,6742219360,5240,5240,5240,5240,0
20241017,182000,6742219360,5240,5240,5240,5240,0
20241017,181900,6742219360,5240,5240,5240,5240,0
20241017,181800,6742219360,5240,5240,5240,5240,0
20241017,181700,6742219360,5240,5240,5240,5240,0
20241017,181600,6742219360,5240,5240,5240,5240,0
20241017,181500,6742219360,5240,5240,5240,5240,0
20241017,181400,6742219360,5240,5240,5240,5240,0
20241017,181300,6742219360,5240,5240,5240,5240,34273
20241017,181200,6742219360,5240,5240,5240,5240,0
20241017,181100,6742219360,5240,5240,5240,5240,0
20241017,181000,6742219360,5240,5240,5240,5240,0
20241017,180900,6742219360,5240,5240,5240,5240,0
20241017,180800,6742219360,5240,5240,5240,5240,0
20241017,180700,6742219360,5240,5240,5240,5240,0
20241017,180600,6742219360,5240,5240,5240,5240,0
20241017,180500,6742219360,5240,5240,5240,5240,0
20241017,180400,6742219360,5240,5240,5240,5240,0
20241017,180300,6742219360,5240,5240,5240,5240,0
20241017,180200,6742219360,5240,5240,5240,5240,0
20241017,180100,6742219360,5240,5240,5240,5240,0
20241017,180000,6742219360,5240,5240,5240,5240,0
20241017,175900,6742219360,5240,5240,5240,5240,0
20241017,175800,6742219360,5240,5240,5240,5240,0
20241017,175700,6742219360,5240,5240,5240,5240,0
20241017,175600,6742219360,5240,5240,5240,5240,0
20241017,175500,6742219360,5240,5240,5240,5240,0
20241017,175400,6742219360,5240,5240,5240,5240,0
20241017,175300,6742219360,5240,5240,5240,5240,0
20241017,175200,6742219360,5240,5240,5240,5240,0
20241017,175100,6742219360,5240,5240,5240,5240,0
20241017,175000,6742219360,5240,5240,5240,5240,0
20241017,174900,6742219360,5240,5240,5240,5240,0
20241017,174800,6742219360,5240,5240,5240,5240,0
20241017,174700,6742219360,5240,5240,5240,5240,0
20241017,174600,6742219360,5240,5240,5240,5240,0
20241017,174500,6742219360,5240,5240,5240,5240,0
20241017,174400,6742219360,5240,5240,5240,5240,0
20241017,174300,6742219360,5240,5240,5240,5240,34273
20241017,174200,6742219360,5240,5240,5240,5240,0
20241017,174100,6742219360,5240,5240,5240,5240,0
20241017,174000,6742219360,5240,5240,5240,5240,0
20241017,173900,6742219360,5240,5240,5240,5240,0
20241017,173800,6742219360,5240,5240,5240,5240,0
20241017,173700,6742219360,5240,5240,5240,5240,0
20241017,173600,6742219360,5240,5240,5240,5240,0
20241017,173500,6742219360,5240,5240,5240,5240,0
20241017,173400,6742219360,5240,5240,5240,5240,0
20241017,173300,6742219360,5240,5240,5240,5240,0
20241017,173200,6742219360,5240,5240,5240,5240,0
20241017,173100,6742219360,5240,5240,5240,5240,0
20241017,173000,6742219360,5240,5240,5240,5240,0
20241017,172900,6742219360,5240,5240,5240,5240,0
20241017,172800,6742219360,5240,5240,5240,5240,0
20241017,172700,6742219360,5240,5240,5240,5240,0
20241017,172600,6742219360,5240,5240,5240,5240,0
20241017,172500,6742219360,5240,5240,5240,5240,0
20241017,172400,6742219360,5240,5240,5240,5240,0
20241017,172300,6742219360,5240,5240,5240,5240,0
20241017,172200,6742219360,5240,5240,5240,5240,0
20241017,172100,6742219360,5240,5240,5240,5240,0
20241017,172000,6742219360,5240,5240,5240,5240,0
20241017,171900,6742219360,5240,5240,5240,5240,0
20241017,171800,6742219360,5240,5240,5240,5240,0
20241017,171700,6742219360,5240,5240,5240,5240,0
20241017,171600,6742219360,5240,5240,5240,5240,0
20241017,171500,6742219360,5240,5240,5240,5240,0
20241017,171400,6742219360,5240,5240,5240,5240,0
20241017,171300,6742219360,5240,5240,5240,5240,34273
20241017,171200,6742219360,5240,5240,5240,5240,0
20241017,171100,6742219360,5240,5240,5240,5240,0
20241017,171000,6742219360,5240,5240,5240,5240,0
20241017,170900,6742219360,5240,5240,5240,5240,0
20241017,170800,6742219360,5240,5240,5240,5240,0
20241017,170700,6742219360,5240,5240,5240,5240,0
20241017,170600,6742219360,5240,5240,5240,5240,0
20241017,170500,6742219360,5240,5240,5240,5240,0
20241017,170400,6742219360,5240,5240,5240,5240,0
20241017,170300,6742219360,5240,5240,5240,5240,0
20241017,170200,6742219360,5240,5240,5240,5240,0
20241017,170100,6742219360,5240,5240,5240,5240,0
20241017,170000,6742219360,5240,5240,5240,5240,0
20241017,165900,6742219360,5240,5240,5240,5240,0
20241017,165800,6742219360,5240,5240,5240,5240,0
20241017,165700,6742219360,5240,5240,5240,5240,0
20241017,165600,6742219360,5240,5240,5240,5240,0
20241017,165500,6742219360,5240,5240,5240,5240,0
20241017,165400,6742219360,5240,5240,5240,5240,0
20241017,165300,6742219360,5240,5240,5240,5240,0
20241017,165200,6742219360,5240,5240,5240,5240,0
20241017,165100,6742219360,5240,5240,5240,5240,0
20241017,165000,6742219360,5240,5240,5240,5240,0
20241017,164900,6742219360,5240,5240,5240,5240,0
20241017,164800,6742219360,5240,5240,5240,5240,0
20241017,164700,6742219360,5240,5240,5240,5240,0
20241017,164600,6742219360,5240,5240,5240,5240,0
20241017,164500,6742219360,5240,5240,5240,5240,0
20241017,164400,6742219360,5240,5240,5240,5240,0
20241017,164300,6742219360,5240,5240,5240,5240,34273
20241017,164200,6742219360,5240,5240,5240,5240,0
20241017,164100,6742219360,5240,5240,5240,5240,0
20241017,164000,6742219360,5240,5240,5240,5240,0
20241017,163900,6742219360,5240,5240,5240,5240,0
20241017,163800,6742219360,5240,5240,5240,5240,0
20241017,163700,6742219360,5240,5240,5240,5240,0
20241017,163600,6742219360,5240,5240,5240,5240,0
20241017,163500,6742219360,5240,5240,5240,5240,0
20241017,163400,6742219360,5240,5240,5240,5240,0
20241017,163300,6742219360,5240,5240,5240,5240,0
20241017,163200,6742219360,5240,5240,5240,5240,0
20241017,163100,6742219360,5240,5240,5240,5240,0
20241017,163000,6742219360,5240,5240,5240,5240,0
20241017,162900,6742219360,5240,5240,5240,5240,0
20241017,162800,6742219360,5240,5240,5240,5240,0
20241017,162700,6742219360,5240,5240,5240,5240,0
20241017,162600,6742219360,5240,5240,5240,5240,0
20241017,162500,6742219360,5240,5240,5240,5240,0
20241017,162400,6742219360,5240,5240,5240,5240,0
20241017,162300,6742219360,5240,5240,5240,5240,0
20241017,162200,6742219360,5240,5240,5240,5240,0
20241017,162100,6742219360,5240,5240,5240,5240,0
20241017,162000,6742219360,5240,5240,5240,5240,0
20241017,161900,6742219360,5240,5240,5240,5240,0
20241017,161800,6742219360,5240,5240,5240,5240,0
20241017,161700,6742219360,5240,5240,5240,5240,0
20241017,161600,6742219360,5240,5240,5240,5240,0
20241017,161500,6742219360,5240,5240,5240,5240,0
20241017,161400,6742219360,5240,5240,5240,5240,0
20241017,161300,6742219360,5240,5240,5240,5240,34273
20241017,161200,6742219360,5240,5240,5240,5240,0
20241017,161100,6742219360,5240,5240,5240,5240,0
20241017,161000,6742219360,5240,5240,5240,5240,0
20241017,160900,6742219360,5240,5240,5240,5240,0
20241017,160800,6742219360,5240,5240,5240,5240,0
20241017,160700,6742219360,5240,5240,5240,5240,0
20241017,160600,6742219360,5240,5240,5240,5240,0
20241017,160500,6742219360,5240,5240,5240,5240,0
20241017,160400,6742219360,5240,5240,5240,5240,0
20241017,160300,6742219360,5240,5240,5240,5240,0
20241017,160200,6742219360,5240,5240,5240,5240,0
20241017,160100,6742219360,5240,5240,5240,5240,0
20241017,160000,6742219360,5240,5240,5240,5240,0
20241017,155900,6742219360,5240,5240,5240,5240,0
20241017,155800,6742219360,5240,5240,5240,5240,0
20241017,155700,6742219360,5240,5240,5240,5240,0
20241017,155600,6742219360,5240,5240,5240,5240,0
20241017,155500,6742219360,5240,5240,5240,5240,0
20241017,155400,6742219360,5240,5240,5240,5240,0
20241017,155300,6742219360,5240,5240,5240,5240,0
20241017,155200,6742219360,5240,5240,5240,5240,0
20241017,155100,6742219360,5240,5240,5240,5240,0
20241017,155000,6742219360,5240,5240,5240,5240,0
20241017,154900,6742219360,5240,5240,5240,5240,0
20241017,154800,6742219360,5240,5240,5240,5240,0
20241017,154700,6742219360,5240,5240,5240,5240,0
20241017,154600,6742219360,5240,5240,5240,5240,0
20241017,154500,6742219360,5240,5240,5240,5240,0
20241017,154400,6742219360,5240,5240,5240,5240,0
20241017,154300,6742219360,5240,5240,5240,5240,34273
20241017,154200,6742219360,5240,5240,5240,5240,0
20241017,154100,6742219360,5240,5240,5240,5240,0
20241017,154000,6742219360,5240,5240,5240,5240,0
20241017,153900,6742219360,5240,5240,5240,5240,0
20241017,153800,6742219360,5240,5240,5240,5240,0
20241017,153700,6742219360,5240,5240,5240,5240,0
20241017,153600,6742219360,5240,5240,5240,5240,0
20241017,153500,6742219360,5240,5240,5240,5240,0
20241017,153400,6742219360,5240,5240,5240,5240,0
20241017,153300,6742219360,5240,5240,5240,5240,0
20241017,153200,6742219360,5240,5240,5240,5240,0
20241017,153100,6742219360,5240,5240,5240,5240,0
20241017,153000,6742219360,5240,5240,5240,5240,34273
20241017,152900,6562628840,5240,5240,5240,5240,0
20241017,152800,6562628840,5240,5240,5240,5240,0
20241017,152700,6562628840,5240,5240,5240,5240,0
20241017,152600,6562628840,5240,5240,5240,5240,0
20241017,152500,6562628840,5240,5240,5240,5240,0
20241017,152400,6562628840,5240,5240,5240,5240,0
20241017,152300,6562628840,5240,5240,5240,5240,0
20241017,152200,6562628840,5240,5240,5240,5240,0
20241017,152100,6562628840,5240,5240,5240,5240,0
20241017,152000,6562628840,5240,5240,5240,5240,0
20241017,151900,6562628840,5240,5230,5250,5220,13453
20241017,151800,6492223040,5230,5240,5240,5220,6817
20241017,151700,6456547100,5240,5250,5250,5230,11754
20241017,151600,6394969930,5250,5240,5250,5230,4565
20241017,151500,6371028700,5240,5240,5250,5230,6594
20241017,151400,6336474570,5250,5240,5250,5240,6566
20241017,151300,6302068570,5240,5240,5250,5230,4097
20241017,151200,6280608880,5250,5250,5260,5240,8756
20241017,151100,6234648190,5240,5220,5240,5210,15502
20241017,151000,6153685260,5210,5210,5220,5200,6001
20241017,150900,6122424600,5210,5200,5210,5200,1743
20241017,150800,6113353580,5200,5220,5220,5200,3551
20241017,150700,6094847920,5210,5210,5220,5200,2244
20241017,150600,6083160960,5200,5220,5230,5190,2123
20241017,150500,6072089860,5220,5220,5230,5220,5496
20241017,150400,6043395300,5220,5210,5220,5210,12171
20241017,150300,5979919610,5210,5180,5210,5180,9207
20241017,150200,5932065830,5180,5170,5180,5170,3420
20241017,150100,5914350400,5190,5170,5190,5170,239
20241017,150000,5913110010,5190,5180,5190,5170,591
20241017,145900,5910046600,5180,5180,5180,5170,2537
20241017,145800,5896930240,5180,5170,5180,5170,816
20241017,145700,5892709820,5170,5180,5190,5170,682
20241017,145600,5889181740,5190,5170,5200,5170,8307
20241017,145500,5846111700,5170,5170,5170,5170,681
20241017,145400,5842590930,5170,5170,5170,5170,702
20241017,145300,5838961590,5170,5180,5180,5170,275
20241017,145200,5837539160,5180,5180,5180,5180,1
20241017,145100,5837533980,5170,5170,5190,5170,993
20241017,145000,5832400130,5170,5180,5180,5170,1247
20241017,144900,5825942270,5180,5200,5200,5180,2663
20241017,144800,5812145100,5200,5190,5200,5190,209
20241017,144700,5811060270,5190,5190,5200,5190,558
20241017,144600,5808162660,5190,5180,5190,5170,7944
20241017,144500,5766977860,5180,5180,5180,5180,3566
20241017,144400,5748505980,5180,5170,5180,5160,1074
20241017,144300,5742950210,5170,5170,5170,5170,919
20241017,144200,5738198980,5170,5170,5180,5170,380
20241017,144100,5736234160,5180,5180,5180,5180,58
20241017,144000,5735933720,5170,5170,5170,5160,283
20241017,143900,5734470700,5160,5160,5170,5160,240
20241017,143800,5733232280,5170,5170,5180,5170,301
20241017,143700,5731675960,5170,5170,5180,5170,1731
20241017,143600,5722726580,5160,5170,5170,5160,1226
20241017,143500,5716399330,5160,5170,5180,5160,408
20241017,143400,5714293840,5160,5180,5180,5160,5879
20241017,143300,5683933390,5190,5180,5190,5180,429
20241017,143200,5681709620,5170,5170,5170,5170,300
20241017,143100,5680158620,5180,5180,5180,5170,7102
20241017,143000,5643437520,5190,5170,5190,5170,262
20241017,142900,5642080660,5180,5190,5190,5180,358
20241017,142800,5640225700,5180,5190,5190,5180,1210
20241017,142700,5633957890,5190,5190,5190,5180,1040
20241017,142600,5628570400,5180,5190,5190,5180,1455
20241017,142500,5621030440,5190,5190,5190,5190,964
20241017,142400,5616027280,5190,5180,5190,5180,116
20241017,142300,5615426300,5190,5190,5190,5180,1008
20241017,142200,5610204780,5180,5190,5200,5180,213
20241017,142100,5609101290,5180,5190,5190,5180,319
20241017,142000,5607447090,5200,5200,5200,5200,55
20241017,141900,5607161090,5200,5200,5200,5190,88
20241017,141800,5606703770,5190,5190,5190,5170,386
20241017,141700,5604705260,5180,5190,5200,5180,1255
20241017,141600,5598201180,5190,5190,5190,5190,6
20241017,141500,5598170040,5190,5180,5190,5180,333
20241017,141400,5596445070,5200,5200,5200,5180,1236
20241017,141300,5590032960,5200,5200,5210,5200,618
20241017,141200,5586819350,5210,5210,5210,5190,617
20241017,141100,5583611100,5200,5190,5200,5190,6503
20241017,141000,5549801490,5190,5190,5200,5190,1181
20241017,140900,5543672070,5190,5180,5190,5180,322
20241017,140800,5542004100,5180,5180,5180,5180,692
20241017,140700,5538419540,5180,5180,5180,5170,2190
20241017,140600,5527090330,5170,5190,5190,5170,530
20241017,140500,5524345380,5180,5190,5200,5180,62
20241017,140400,5524024100,5190,5190,5190,5170,1625
20241017,140300,5515606560,5190,5190,5190,5180,381
20241017,140200,5513630950,5200,5180,5200,5180,391
20241017,140100,5511600560,5190,5190,5190,5170,1302
20241017,140000,5504864350,5190,5170,5200,5170,129
20241017,135900,5504193690,5160,5200,5200,5160,5739
20241017,135800,5474529440,5180,5180,5200,5180,969
20241017,135700,5469502330,5190,5190,5190,5190,33
20241017,135600,5469331060,5200,5200,5200,5170,2742
20241017,135500,5455109110,5200,5190,5210,5190,4458
20241017,135400,5431926310,5200,5180,5200,5180,6807
20241017,135300,5396558510,5180,5170,5180,5170,877
20241017,135200,5392022400,5170,5180,5190,5170,270
20241017,135100,5390626340,5190,5180,5190,5180,394
20241017,135000,5388585390,5180,5190,5190,5170,834
20241017,134900,5384264900,5190,5190,5200,5170,1446
20241017,134800,5376762760,5200,5160,5200,5160,15484
20241017,134700,5296392050,5170,5170,5170,5160,77
20241017,134600,5295993980,5170,5160,5170,5150,3151
20241017,134500,5279727010,5160,5160,5160,5150,2677
20241017,134400,5265919450,5160,5150,5160,5150,888
20241017,134300,5261346150,5150,5140,5150,5140,299
20241017,134200,5259809240,5150,5140,5150,5140,1101
20241017,134100,5254150090,5140,5140,5150,5140,4659
20241017,134000,5230193890,5140,5150,5150,5140,138
20241017,133900,5229484190,5140,5140,5140,5140,710
20241017,133800,5225834790,5130,5140,5140,5130,2030
20241017,133700,5215406980,5150,5150,5150,5150,149
20241017,133600,5214639630,5150,5150,5150,5150,0
20241017,133500,5214639630,5150,5130,5150,5130,33
20241017,133400,5214469920,5130,5130,5130,5130,2002
20241017,133300,5204199660,5130,5140,5140,5130,1151
20241017,133200,5198288230,5140,5130,5140,5130,957
20241017,133100,5193378730,5140,5130,5140,5130,65
20241017,133000,5193044880,5140,5150,5150,5140,1515
20241017,132900,5185257770,5140,5150,5150,5130,94
20241017,132800,5184775490,5140,5140,5140,5140,10
20241017,132700,5184724090,5140,5140,5140,5140,348
20241017,132600,5182935370,5140,5140,5140,5140,110
20241017,132500,5182369970,5140,5140,5140,5130,236
20241017,132400,5181157230,5140,5140,5140,5130,1974
20241017,132300,5171030580,5130,5130,5130,5130,54
20241017,132200,5170753560,5130,5130,5130,5130,2548
20241017,132100,5157682320,5130,5140,5140,5130,390
20241017,132000,5155680090,5130,5150,5150,5130,979
20241017,131900,5150657220,5130,5140,5140,5130,9358
20241017,131800,5102636180,5140,5140,5150,5140,2015
20241017,131700,5092278030,5140,5140,5140,5140,710
20241017,131600,5088628630,5140,5150,5150,5140,1128
20241017,131500,5082827980,5150,5150,5150,5150,0
20241017,131400,5082827980,5150,5160,5160,5150,127
20241017,131300,5082173880,5160,5160,5160,5160,549
20241017,131200,5079341040,5160,5160,5160,5160,8
20241017,131100,5079299760,5160,5140,5160,5140,443
20241017,131000,5077015760,5140,5150,5150,5140,701
20241017,130900,5073410600,5160,5160,5160,5160,445
20241017,130800,5071114400,5160,5170,5170,5140,2665
20241017,130700,5057413240,5140,5140,5140,5140,350
20241017,130600,5055614240,5140,5160,5160,5140,2240
20241017,130500,5044071510,5170,5170,5170,5170,985
20241017,130400,5038979060,5170,5170,5170,5170,30
20241017,130300,5038823960,5160,5160,5160,5160,51
20241017,130200,5038560800,5160,5150,5160,5150,7
20241017,130100,5038524690,5150,5150,5150,5150,20
20241017,130000,5038421690,5160,5150,5170,5150,531
20241017,125900,5035684770,5170,5160,5170,5150,759
20241017,125800,5031767380,5170,5160,5170,5160,347
20241017,125700,5029975860,5160,5160,5170,5150,295
20241017,125600,5028453650,5170,5160,5170,5160,1012
20241017,125500,5023231720,5160,5150,5160,5150,725
20241017,125400,5019491390,5150,5150,5150,5150,181
20241017,125300,5018559240,5150,5150,5150,5150,902
20241017,125200,5013913940,5150,5150,5150,5140,496
20241017,125100,5011364060,5140,5140,5150,5140,1731
20241017,125000,5002466710,5140,5140,5140,5140,934
20241017,124900,4997665950,5140,5140,5140,5130,1350
20241017,124800,4990727930,5140,5140,5140,5140,3084
20241017,124700,4974876170,5140,5140,5140,5140,2040
20241017,124600,4964390570,5140,5130,5140,5130,287
20241017,124500,4962917990,5130,5140,5140,5130,575
20241017,124400,4959967140,5140,5130,5140,5130,426
20241017,124300,4957781160,5130,5130,5140,5130,1513
20241017,124200,4950013100,5130,5140,5140,5130,598
20241017,124100,4946942260,5130,5130,5140,5130,8211
20241017,124000,4904819810,5130,5130,5140,5130,148
20241017,123900,4904060530,5140,5150,5150,5140,417
20241017,123800,4901916400,5140,5140,5150,5140,152
20241017,123700,4901134990,5150,5140,5150,5140,491
20241017,123600,4898611240,5140,5140,5150,5140,317
20241017,123500,4896981840,5150,5130,5150,5130,307
20241017,123400,4895404200,5140,5130,5140,5130,306
20241017,123300,4893831960,5130,5140,5140,5130,2709
20241017,123200,4879928490,5140,5140,5150,5140,1226
20241017,123100,4873625850,5140,5150,5150,5140,4942
20241017,123000,4848214550,5160,5150,5160,5150,724
20241017,122900,4844485660,5160,5160,5160,5160,20
20241017,122800,4844382460,5150,5150,5150,5150,100
20241017,122700,4843867460,5150,5150,5150,5150,161
20241017,122600,4843038310,5160,5160,5160,5160,0
20241017,122500,4843038310,5160,5160,5160,5150,15
20241017,122400,4842961040,5150,5150,5150,5150,10
20241017,122300,4842909540,5150,5150,5150,5140,257
20241017,122200,4841587940,5150,5140,5150,5140,572
20241017,122100,4838647850,5140,5150,5150,5140,1245
20241017,122000,4832244940,5150,5150,5150,5150,1375
20241017,121900,4825163690,5150,5150,5150,5140,883
20241017,121800,4820619850,5140,5150,5150,5140,935
20241017,121700,4815813940,5150,5140,5150,5140,31
20241017,121600,4815654440,5140,5150,5150,5140,1372
20241017,121500,4808602210,5140,5140,5150,5140,1149
20241017,121400,4802696340,5140,5140,5140,5140,4466
20241017,121300,4779741100,5140,5150,5150,5140,372
20241017,121200,4777827100,5140,5150,5150,5140,1153
20241017,121100,4771894210,5140,5150,5150,5140,1673
20241017,121000,4763284880,5140,5150,5150,5140,195
20241017,120900,4762282270,5150,5160,5160,5140,61
20241017,120800,4761968610,5140,5150,5150,5140,205
20241017,120700,4760912870,5160,5160,5160,5150,1206
20241017,120600,4754701320,5160,5160,5160,5150,421
20241017,120500,4752531010,5160,5150,5160,5140,862
20241017,120400,4748091790,5150,5150,5150,5140,776
20241017,120300,4744095590,5150,5150,5150,5150,0
20241017,120200,4744095590,5150,5150,5150,5150,1713
20241017,120100,4735273640,5160,5160,5160,5160,38
20241017,120000,4735077560,5160,5170,5170,5150,762
20241017,115900,4731151200,5170,5170,5170,5170,0
20241017,115800,4731151200,5170,5160,5170,5150,4479
20241017,115700,4708062810,5150,5160,5170,5150,598
20241017,115600,4704980060,5170,5150,5170,5150,307
20241017,115500,4703398470,5150,5150,5160,5140,1373
20241017,115400,4696327710,5150,5150,5150,5150,96
20241017,115300,4695833310,5150,5150,5150,5150,1289
20241017,115200,4689194960,5150,5140,5150,5140,74
20241017,115100,4688814060,5140,5140,5150,5140,19
20241017,115000,4688716310,5140,5140,5140,5140,110
20241017,114900,4688150910,5140,5140,5150,5140,174
20241017,114800,4687256440,5150,5150,5150,5140,1018
20241017,114700,4682023740,5140,5150,5150,5140,1003
20241017,114600,4676867040,5150,5150,5150,5150,333
20241017,114500,4675152090,5150,5150,5150,5150,2
20241017,114400,4675141790,5170,5170,5170,5150,637
20241017,114300,4671858500,5150,5170,5170,5150,940
20241017,114200,4667016070,5160,5160,5160,5160,635
20241017,114100,4663739470,5160,5140,5160,5140,73
20241017,114000,4663363840,5140,5140,5140,5140,144
20241017,113900,4662623680,5140,5160,5160,5140,6893
20241017,113800,4627154890,5160,5160,5160,5160,537
20241017,113700,4624383970,5160,5170,5170,5160,9
20241017,113600,4624337520,5150,5170,5170,5150,2402
20241017,113500,4611957180,5160,5160,5160,5160,212
20241017,113400,4610863260,5160,5150,5160,5150,154
20241017,113300,4610069120,5160,5160,5160,5160,59
20241017,113200,4609764680,5160,5160,5160,5160,125
20241017,113100,4609119680,5160,5160,5160,5160,117
20241017,113000,4608515960,5150,5150,5170,5150,1019
20241017,112900,4603267670,5150,5160,5160,5150,221
20241017,112800,4602129280,5160,5160,5160,5160,5
20241017,112700,4602103480,5160,5160,5160,5160,624
20241017,112600,4598883640,5160,5170,5170,5160,252
20241017,112500,4597583300,5170,5160,5170,5150,814
20241017,112400,4593389140,5160,5160,5160,5160,198
20241017,112300,4592367460,5160,5160,5170,5160,1759
20241017,112200,4583287520,5160,5160,5170,5160,995
20241017,112100,4578153310,5160,5160,5160,5160,314
20241017,112000,4576533070,5170,5170,5170,5160,627
20241017,111900,4573294500,5170,5160,5170,5160,414
20241017,111800,4571158250,5170,5150,5170,5150,116
20241017,111700,4570560830,5150,5160,5160,5150,879
20241017,111600,4566033430,5160,5150,5160,5150,169
20241017,111500,4565162090,5150,5170,5170,5150,2711
20241017,111400,4551195290,5170,5170,5170,5160,31
20241017,111300,4551035220,5170,5160,5170,5160,22
20241017,111200,4550921690,5160,5170,5170,5160,834
20241017,111100,4546617390,5170,5180,5180,5170,32
20241017,111000,4546451830,5160,5170,5170,5160,1809
20241017,110900,4537108010,5180,5170,5180,5170,692
20241017,110800,4533529800,5170,5170,5170,5170,855
20241017,110700,4529109450,5180,5180,5180,5170,567
20241017,110600,4526176390,5170,5180,5180,5170,174
20241017,110500,4525276160,5180,5190,5190,5170,518
20241017,110400,4522593570,5190,5180,5190,5170,637
20241017,110300,4519294040,5180,5190,5190,5180,705
20241017,110200,4515642110,5180,5190,5190,5170,403
20241017,110100,4513557270,5190,5170,5190,5170,132
20241017,110000,4512874570,5190,5180,5190,5160,1655
20241017,105900,4504325010,5180,5190,5190,5180,203
20241017,105800,4503272990,5190,5200,5200,5190,1538
20241017,105700,4495288700,5200,5190,5200,5190,2017
20241017,105600,4484812190,5180,5160,5180,5160,6351
20241017,105500,4451966460,5160,5160,5160,5150,1819
20241017,105400,4442581670,5160,5160,5160,5150,433
20241017,105300,4440351320,5150,5150,5150,5150,245
20241017,105200,4439089570,5160,5160,5160,5150,2483
20241017,105100,4426291190,5150,5160,5170,5150,2184
20241017,105000,4415033460,5160,5170,5170,5160,128
20241017,104900,4414371720,5170,5160,5170,5140,1857
20241017,104800,4404809630,5170,5170,5170,5160,524
20241017,104700,4402104720,5170,5160,5170,5150,1234
20241017,104600,4395739700,5150,5160,5160,5150,1745
20241017,104500,4386749950,5160,5160,5160,5160,983
20241017,104400,4381677670,5160,5160,5170,5160,748
20241017,104300,4377811870,5160,5160,5170,5160,371
20241017,104200,4375897250,5170,5150,5170,5150,275
20241017,104100,4374480770,5150,5150,5160,5150,1433
20241017,104000,4367094260,5150,5150,5150,5150,308
20241017,103900,4365508060,5150,5140,5150,5140,121
20241017,103800,4364886040,5140,5150,5160,5140,3911
20241017,103700,4344767830,5160,5140,5160,5140,1962
20241017,103600,4334676730,5150,5150,5150,5140,11587
20241017,103500,4275102130,5150,5150,5150,5150,551
20241017,103400,4272264480,5150,5170,5170,5150,811
20241017,103300,4268079750,5170,5170,5170,5150,303
20241017,103200,4266515390,5170,5160,5170,5160,833
20241017,103100,4262216890,5170,5130,5170,5130,7539
20241017,103000,4223373290,5140,5130,5140,5130,66
20241017,102900,4223034420,5140,5130,5140,5130,5149
20241017,102800,4196619160,5140,5140,5140,5140,2351
20241017,102700,4184535020,5140,5150,5150,5140,3263
20241017,102600,4167762170,5150,5140,5150,5140,1020
20241017,102500,4162519170,5150,5150,5160,5140,2577
20241017,102400,4149266910,5140,5150,5150,5140,1222
20241017,102300,4142984860,5150,5150,5150,5140,3184
20241017,102200,4126599750,5150,5150,5160,5150,5746
20241017,102100,4096998760,5150,5160,5160,5150,1334
20241017,102000,4090126270,5160,5150,5170,5150,1441
20241017,101900,4082693260,5150,5160,5160,5150,1606
20241017,101800,4074419740,5160,5160,5160,5150,386
20241017,101700,4072429580,5160,5180,5180,5150,4355
20241017,101600,4049978350,5180,5180,5180,5170,39
20241017,101500,4049776380,5180,5150,5180,5150,312
20241017,101400,4048169520,5150,5160,5160,5150,3756
20241017,101300,4028815070,5160,5180,5180,5160,813
20241017,101200,4024619870,5160,5160,5160,5160,1528
20241017,101100,4016735390,5160,5160,5160,5160,2177
20241017,101000,4005502070,5170,5170,5180,5170,2318
20241017,100900,3993517010,5170,5180,5180,5170,201
20241017,100800,3992477640,5180,5180,5180,5170,384
20241017,100700,3990489230,5180,5180,5180,5170,285
20241017,100600,3989015050,5190,5180,5190,5180,667
20241017,100500,3985555500,5190,5190,5190,5170,60
20241017,100400,3985244230,5190,5170,5190,5170,322
20241017,100300,3983577080,5170,5170,5190,5170,893
20241017,100200,3978953140,5170,5170,5190,5170,388
20241017,100100,3976945820,5170,5170,5170,5170,101
20241017,100000,3976423650,5170,5160,5180,5160,1715
20241017,095900,3967571060,5160,5160,5160,5160,1229
20241017,095800,3961229420,5160,5180,5200,5160,1508
20241017,095700,3953427560,5200,5190,5200,5180,1002
20241017,095600,3948232060,5180,5200,5200,5180,111
20241017,095500,3947656040,5200,5160,5200,5160,1147
20241017,095400,3941711730,5160,5160,5170,5160,2969
20241017,095300,3926376390,5160,5180,5180,5160,2504
20241017,095200,3913442670,5170,5170,5180,5160,1546
20241017,095100,3905449010,5170,5160,5170,5150,6606
20241017,095000,3871367780,5160,5170,5170,5160,4322
20241017,094900,3849062860,5170,5180,5180,5170,6346
20241017,094800,3816251020,5180,5200,5200,5180,3991
20241017,094700,3795568300,5200,5200,5200,5190,3259
20241017,094600,3778644710,5220,5190,5220,5190,2696
20241017,094500,3764629550,5190,5170,5190,5170,2535
20241017,094400,3751497610,5170,5190,5200,5170,2486
20241017,094300,3738590320,5200,5190,5200,5180,1514
20241017,094200,3730728310,5190,5160,5190,5160,2900
20241017,094100,3715709310,5180,5160,5180,5150,4439
20241017,094000,3692768150,5170,5150,5180,5140,10958
20241017,093900,3636377500,5150,5150,5180,5150,2902
20241017,093800,3621418520,5150,5160,5180,5150,13912
20241017,093700,3549750750,5160,5150,5180,5150,4742
20241017,093600,3525293150,5160,5160,5180,5150,4541
20241017,093500,3501872100,5160,5180,5180,5160,12553
20241017,093400,3437028030,5180,5160,5180,5160,13524
20241017,093300,3367167470,5160,5180,5180,5160,16733
20241017,093200,3280699180,5180,5180,5190,5180,7863
20241017,093100,3239968520,5180,5190,5200,5180,9331
20241017,093000,3191542330,5200,5200,5210,5190,8191
20241017,092900,3148955710,5210,5220,5220,5200,1353
20241017,092800,3141910320,5230,5220,5230,5200,5846
20241017,092700,3111472550,5220,5190,5220,5190,5513
20241017,092600,3082801750,5230,5200,5230,5190,12737
20241017,092500,3016617510,5200,5200,5230,5200,10964
20241017,092400,2959580310,5210,5220,5220,5210,8477
20241017,092300,2915380590,5220,5240,5240,5210,5811
20241017,092200,2885027340,5230,5210,5240,5200,12491
20241017,092100,2819911780,5220,5220,5230,5210,16847
20241017,092000,2732050560,5220,5250,5260,5220,19353
20241017,091900,2630710020,5260,5270,5270,5250,21518
20241017,091800,2517608390,5260,5280,5280,5260,13237
20241017,091700,2447895620,5280,5270,5280,5260,6947
20241017,091600,2411284450,5270,5290,5290,5260,16528
20241017,091500,2324177780,5290,5300,5300,5280,9477
20241017,091400,2274112570,5280,5290,5300,5270,3813
20241017,091300,2253953600,5270,5280,5290,5270,10729
20241017,091200,2197330550,5280,5270,5280,5260,3784
20241017,091100,2177382790,5270,5270,5270,5260,10777
20241017,091000,2120661170,5270,5290,5290,5270,22257
20241017,090900,2003232310,5280,5290,5300,5280,8323
20241017,090800,1959227910,5300,5320,5320,5290,18932
20241017,090700,1858771760,5320,5300,5340,5300,12191
20241017,090600,1794014500,5300,5320,5330,5300,14811
20241017,090500,1715379110,5310,5340,5350,5310,18321
20241017,090400,1617728920,5340,5320,5340,5310,15107
20241017,090300,1537260360,5320,5310,5330,5290,36741
20241017,090200,1342303410,5310,5340,5340,5300,40116
20241017,090100,1128815080,5340,5340,5350,5320,65190
20241017,090000,780976010,5330,5260,5340,5260,140847