stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,211800,2838217065,4170,4170,4170,4170,8968
20241025,211700,2838217065,4170,4170,4170,4170,0
20241025,211600,2838217065,4170,4170,4170,4170,0
20241025,211500,2838217065,4170,4170,4170,4170,0
20241025,211400,2838217065,4170,4170,4170,4170,0
20241025,211300,2838217065,4170,4170,4170,4170,0
20241025,211200,2838217065,4170,4170,4170,4170,0
20241025,211100,2838217065,4170,4170,4170,4170,0
20241025,211000,2838217065,4170,4170,4170,4170,0
20241025,210900,2838217065,4170,4170,4170,4170,0
20241025,210800,2838217065,4170,4170,4170,4170,0
20241025,210700,2838217065,4170,4170,4170,4170,0
20241025,210600,2838217065,4170,4170,4170,4170,0
20241025,210500,2838217065,4170,4170,4170,4170,0
20241025,210400,2838217065,4170,4170,4170,4170,0
20241025,210300,2838217065,4170,4170,4170,4170,0
20241025,210200,2838217065,4170,4170,4170,4170,0
20241025,210100,2838217065,4170,4170,4170,4170,0
20241025,210000,2838217065,4170,4170,4170,4170,0
20241025,205900,2838217065,4170,4170,4170,4170,0
20241025,205800,2838217065,4170,4170,4170,4170,0
20241025,205700,2838217065,4170,4170,4170,4170,0
20241025,205600,2838217065,4170,4170,4170,4170,0
20241025,205500,2838217065,4170,4170,4170,4170,0
20241025,205400,2838217065,4170,4170,4170,4170,0
20241025,205300,2838217065,4170,4170,4170,4170,0
20241025,205200,2838217065,4170,4170,4170,4170,0
20241025,205100,2838217065,4170,4170,4170,4170,0
20241025,205000,2838217065,4170,4170,4170,4170,0
20241025,204900,2838217065,4170,4170,4170,4170,0
20241025,204800,2838217065,4170,4170,4170,4170,8968
20241025,204700,2838217065,4170,4170,4170,4170,0
20241025,204600,2838217065,4170,4170,4170,4170,0
20241025,204500,2838217065,4170,4170,4170,4170,0
20241025,204400,2838217065,4170,4170,4170,4170,0
20241025,204300,2838217065,4170,4170,4170,4170,0
20241025,204200,2838217065,4170,4170,4170,4170,0
20241025,204100,2838217065,4170,4170,4170,4170,0
20241025,204000,2838217065,4170,4170,4170,4170,0
20241025,203900,2838217065,4170,4170,4170,4170,0
20241025,203800,2838217065,4170,4170,4170,4170,0
20241025,203700,2838217065,4170,4170,4170,4170,0
20241025,203600,2838217065,4170,4170,4170,4170,0
20241025,203500,2838217065,4170,4170,4170,4170,0
20241025,203400,2838217065,4170,4170,4170,4170,0
20241025,203300,2838217065,4170,4170,4170,4170,0
20241025,203200,2838217065,4170,4170,4170,4170,0
20241025,203100,2838217065,4170,4170,4170,4170,0
20241025,203000,2838217065,4170,4170,4170,4170,0
20241025,202900,2838217065,4170,4170,4170,4170,0
20241025,202800,2838217065,4170,4170,4170,4170,0
20241025,202700,2838217065,4170,4170,4170,4170,0
20241025,202600,2838217065,4170,4170,4170,4170,0
20241025,202500,2838217065,4170,4170,4170,4170,0
20241025,202400,2838217065,4170,4170,4170,4170,0
20241025,202300,2838217065,4170,4170,4170,4170,0
20241025,202200,2838217065,4170,4170,4170,4170,0
20241025,202100,2838217065,4170,4170,4170,4170,0
20241025,202000,2838217065,4170,4170,4170,4170,0
20241025,201900,2838217065,4170,4170,4170,4170,0
20241025,201800,2838217065,4170,4170,4170,4170,8968
20241025,201700,2838217065,4170,4170,4170,4170,0
20241025,201600,2838217065,4170,4170,4170,4170,0
20241025,201500,2838217065,4170,4170,4170,4170,0
20241025,201400,2838217065,4170,4170,4170,4170,0
20241025,201300,2838217065,4170,4170,4170,4170,0
20241025,201200,2838217065,4170,4170,4170,4170,0
20241025,201100,2838217065,4170,4170,4170,4170,0
20241025,201000,2838217065,4170,4170,4170,4170,0
20241025,200900,2838217065,4170,4170,4170,4170,0
20241025,200800,2838217065,4170,4170,4170,4170,0
20241025,200700,2838217065,4170,4170,4170,4170,0
20241025,200600,2838217065,4170,4170,4170,4170,0
20241025,200500,2838217065,4170,4170,4170,4170,0
20241025,200400,2838217065,4170,4170,4170,4170,0
20241025,200300,2838217065,4170,4170,4170,4170,0
20241025,200200,2838217065,4170,4170,4170,4170,0
20241025,200100,2838217065,4170,4170,4170,4170,0
20241025,200000,2838217065,4170,4170,4170,4170,0
20241025,195900,2838217065,4170,4170,4170,4170,0
20241025,195800,2838217065,4170,4170,4170,4170,0
20241025,195700,2838217065,4170,4170,4170,4170,0
20241025,195600,2838217065,4170,4170,4170,4170,0
20241025,195500,2838217065,4170,4170,4170,4170,0
20241025,195400,2838217065,4170,4170,4170,4170,0
20241025,195300,2838217065,4170,4170,4170,4170,0
20241025,195200,2838217065,4170,4170,4170,4170,0
20241025,195100,2838217065,4170,4170,4170,4170,0
20241025,195000,2838217065,4170,4170,4170,4170,0
20241025,194900,2838217065,4170,4170,4170,4170,0
20241025,194800,2838217065,4170,4170,4170,4170,8968
20241025,194700,2838217065,4170,4170,4170,4170,0
20241025,194600,2838217065,4170,4170,4170,4170,0
20241025,194500,2838217065,4170,4170,4170,4170,0
20241025,194400,2838217065,4170,4170,4170,4170,0
20241025,194300,2838217065,4170,4170,4170,4170,0
20241025,194200,2838217065,4170,4170,4170,4170,0
20241025,194100,2838217065,4170,4170,4170,4170,0
20241025,194000,2838217065,4170,4170,4170,4170,0
20241025,193900,2838217065,4170,4170,4170,4170,0
20241025,193800,2838217065,4170,4170,4170,4170,0
20241025,193700,2838217065,4170,4170,4170,4170,0
20241025,193600,2838217065,4170,4170,4170,4170,0
20241025,193500,2838217065,4170,4170,4170,4170,0
20241025,193400,2838217065,4170,4170,4170,4170,0
20241025,193300,2838217065,4170,4170,4170,4170,0
20241025,193200,2838217065,4170,4170,4170,4170,0
20241025,193100,2838217065,4170,4170,4170,4170,0
20241025,193000,2838217065,4170,4170,4170,4170,0
20241025,192900,2838217065,4170,4170,4170,4170,0
20241025,192800,2838217065,4170,4170,4170,4170,0
20241025,192700,2838217065,4170,4170,4170,4170,0
20241025,192600,2838217065,4170,4170,4170,4170,0
20241025,192500,2838217065,4170,4170,4170,4170,0
20241025,192400,2838217065,4170,4170,4170,4170,0
20241025,192300,2838217065,4170,4170,4170,4170,0
20241025,192200,2838217065,4170,4170,4170,4170,0
20241025,192100,2838217065,4170,4170,4170,4170,0
20241025,192000,2838217065,4170,4170,4170,4170,0
20241025,191900,2838217065,4170,4170,4170,4170,0
20241025,191800,2838217065,4170,4170,4170,4170,8968
20241025,191700,2838217065,4170,4170,4170,4170,0
20241025,191600,2838217065,4170,4170,4170,4170,0
20241025,191500,2838217065,4170,4170,4170,4170,0
20241025,191400,2838217065,4170,4170,4170,4170,0
20241025,191300,2838217065,4170,4170,4170,4170,0
20241025,191200,2838217065,4170,4170,4170,4170,0
20241025,191100,2838217065,4170,4170,4170,4170,0
20241025,191000,2838217065,4170,4170,4170,4170,0
20241025,190900,2838217065,4170,4170,4170,4170,0
20241025,190800,2838217065,4170,4170,4170,4170,0
20241025,190700,2838217065,4170,4170,4170,4170,0
20241025,190600,2838217065,4170,4170,4170,4170,0
20241025,190500,2838217065,4170,4170,4170,4170,0
20241025,190400,2838217065,4170,4170,4170,4170,0
20241025,190300,2838217065,4170,4170,4170,4170,0
20241025,190200,2838217065,4170,4170,4170,4170,0
20241025,190100,2838217065,4170,4170,4170,4170,0
20241025,190000,2838217065,4170,4170,4170,4170,0
20241025,185900,2838217065,4170,4170,4170,4170,0
20241025,185800,2838217065,4170,4170,4170,4170,0
20241025,185700,2838217065,4170,4170,4170,4170,0
20241025,185600,2838217065,4170,4170,4170,4170,0
20241025,185500,2838217065,4170,4170,4170,4170,0
20241025,185400,2838217065,4170,4170,4170,4170,0
20241025,185300,2838217065,4170,4170,4170,4170,0
20241025,185200,2838217065,4170,4170,4170,4170,0
20241025,185100,2838217065,4170,4170,4170,4170,0
20241025,185000,2838217065,4170,4170,4170,4170,0
20241025,184900,2838217065,4170,4170,4170,4170,0
20241025,184800,2838217065,4170,4170,4170,4170,8968
20241025,184700,2838217065,4170,4170,4170,4170,0
20241025,184600,2838217065,4170,4170,4170,4170,0
20241025,184500,2838217065,4170,4170,4170,4170,0
20241025,184400,2838217065,4170,4170,4170,4170,0
20241025,184300,2838217065,4170,4170,4170,4170,0
20241025,184200,2838217065,4170,4170,4170,4170,0
20241025,184100,2838217065,4170,4170,4170,4170,0
20241025,184000,2838217065,4170,4170,4170,4170,0
20241025,183900,2838217065,4170,4170,4170,4170,0
20241025,183800,2838217065,4170,4170,4170,4170,0
20241025,183700,2838217065,4170,4170,4170,4170,0
20241025,183600,2838217065,4170,4170,4170,4170,0
20241025,183500,2838217065,4170,4170,4170,4170,0
20241025,183400,2838217065,4170,4170,4170,4170,0
20241025,183300,2838217065,4170,4170,4170,4170,0
20241025,183200,2838217065,4170,4170,4170,4170,0
20241025,183100,2838217065,4170,4170,4170,4170,0
20241025,183000,2838217065,4170,4170,4170,4170,0
20241025,182900,2838217065,4170,4170,4170,4170,0
20241025,182800,2838217065,4170,4170,4170,4170,0
20241025,182700,2838217065,4170,4170,4170,4170,0
20241025,182600,2838217065,4170,4170,4170,4170,0
20241025,182500,2838217065,4170,4170,4170,4170,0
20241025,182400,2838217065,4170,4170,4170,4170,0
20241025,182300,2838217065,4170,4170,4170,4170,0
20241025,182200,2838217065,4170,4170,4170,4170,0
20241025,182100,2838217065,4170,4170,4170,4170,0
20241025,182000,2838217065,4170,4170,4170,4170,0
20241025,181900,2838217065,4170,4170,4170,4170,0
20241025,181800,2838217065,4170,4170,4170,4170,8968
20241025,181700,2838217065,4170,4170,4170,4170,0
20241025,181600,2838217065,4170,4170,4170,4170,0
20241025,181500,2838217065,4170,4170,4170,4170,0
20241025,181400,2838217065,4170,4170,4170,4170,0
20241025,181300,2838217065,4170,4170,4170,4170,0
20241025,181200,2838217065,4170,4170,4170,4170,0
20241025,181100,2838217065,4170,4170,4170,4170,0
20241025,181000,2838217065,4170,4170,4170,4170,0
20241025,180900,2838217065,4170,4170,4170,4170,0
20241025,180800,2838217065,4170,4170,4170,4170,0
20241025,180700,2838217065,4170,4170,4170,4170,0
20241025,180600,2838217065,4170,4170,4170,4170,0
20241025,180500,2838217065,4170,4170,4170,4170,0
20241025,180400,2838217065,4170,4170,4170,4170,0
20241025,180300,2838217065,4170,4170,4170,4170,0
20241025,180200,2838217065,4170,4170,4170,4170,0
20241025,180100,2838217065,4170,4170,4170,4170,0
20241025,180000,2838217065,4170,4170,4170,4170,0
20241025,175900,2838217065,4170,4170,4170,4170,0
20241025,175800,2838217065,4170,4170,4170,4170,0
20241025,175700,2838217065,4170,4170,4170,4170,0
20241025,175600,2838217065,4170,4170,4170,4170,0
20241025,175500,2838217065,4170,4170,4170,4170,0
20241025,175400,2838217065,4170,4170,4170,4170,0
20241025,175300,2838217065,4170,4170,4170,4170,0
20241025,175200,2838217065,4170,4170,4170,4170,0
20241025,175100,2838217065,4170,4170,4170,4170,0
20241025,175000,2838217065,4170,4170,4170,4170,0
20241025,174900,2838217065,4170,4170,4170,4170,0
20241025,174800,2838217065,4170,4170,4170,4170,8968
20241025,174700,2838217065,4170,4170,4170,4170,0
20241025,174600,2838217065,4170,4170,4170,4170,0
20241025,174500,2838217065,4170,4170,4170,4170,0
20241025,174400,2838217065,4170,4170,4170,4170,0
20241025,174300,2838217065,4170,4170,4170,4170,0
20241025,174200,2838217065,4170,4170,4170,4170,0
20241025,174100,2838217065,4170,4170,4170,4170,0
20241025,174000,2838217065,4170,4170,4170,4170,0
20241025,173900,2838217065,4170,4170,4170,4170,0
20241025,173800,2838217065,4170,4170,4170,4170,0
20241025,173700,2838217065,4170,4170,4170,4170,0
20241025,173600,2838217065,4170,4170,4170,4170,0
20241025,173500,2838217065,4170,4170,4170,4170,0
20241025,173400,2838217065,4170,4170,4170,4170,0
20241025,173300,2838217065,4170,4170,4170,4170,0
20241025,173200,2838217065,4170,4170,4170,4170,0
20241025,173100,2838217065,4170,4170,4170,4170,0
20241025,173000,2838217065,4170,4170,4170,4170,0
20241025,172900,2838217065,4170,4170,4170,4170,0
20241025,172800,2838217065,4170,4170,4170,4170,0
20241025,172700,2838217065,4170,4170,4170,4170,0
20241025,172600,2838217065,4170,4170,4170,4170,0
20241025,172500,2838217065,4170,4170,4170,4170,0
20241025,172400,2838217065,4170,4170,4170,4170,0
20241025,172300,2838217065,4170,4170,4170,4170,0
20241025,172200,2838217065,4170,4170,4170,4170,0
20241025,172100,2838217065,4170,4170,4170,4170,0
20241025,172000,2838217065,4170,4170,4170,4170,0
20241025,171900,2838217065,4170,4170,4170,4170,0
20241025,171800,2838217065,4170,4170,4170,4170,8968
20241025,171700,2838217065,4170,4170,4170,4170,0
20241025,171600,2838217065,4170,4170,4170,4170,0
20241025,171500,2838217065,4170,4170,4170,4170,0
20241025,171400,2838217065,4170,4170,4170,4170,0
20241025,171300,2838217065,4170,4170,4170,4170,0
20241025,171200,2838217065,4170,4170,4170,4170,0
20241025,171100,2838217065,4170,4170,4170,4170,0
20241025,171000,2838217065,4170,4170,4170,4170,0
20241025,170900,2838217065,4170,4170,4170,4170,0
20241025,170800,2838217065,4170,4170,4170,4170,0
20241025,170700,2838217065,4170,4170,4170,4170,0
20241025,170600,2838217065,4170,4170,4170,4170,0
20241025,170500,2838217065,4170,4170,4170,4170,0
20241025,170400,2838217065,4170,4170,4170,4170,0
20241025,170300,2838217065,4170,4170,4170,4170,0
20241025,170200,2838217065,4170,4170,4170,4170,0
20241025,170100,2838217065,4170,4170,4170,4170,0
20241025,170000,2838217065,4170,4170,4170,4170,0
20241025,165900,2838217065,4170,4170,4170,4170,0
20241025,165800,2838217065,4170,4170,4170,4170,0
20241025,165700,2838217065,4170,4170,4170,4170,0
20241025,165600,2838217065,4170,4170,4170,4170,0
20241025,165500,2838217065,4170,4170,4170,4170,0
20241025,165400,2838217065,4170,4170,4170,4170,0
20241025,165300,2838217065,4170,4170,4170,4170,0
20241025,165200,2838217065,4170,4170,4170,4170,0
20241025,165100,2838217065,4170,4170,4170,4170,0
20241025,165000,2838217065,4170,4170,4170,4170,0
20241025,164900,2838217065,4170,4170,4170,4170,0
20241025,164800,2838217065,4170,4170,4170,4170,8968
20241025,164700,2838217065,4170,4170,4170,4170,0
20241025,164600,2838217065,4170,4170,4170,4170,0
20241025,164500,2838217065,4170,4170,4170,4170,0
20241025,164400,2838217065,4170,4170,4170,4170,0
20241025,164300,2838217065,4170,4170,4170,4170,0
20241025,164200,2838217065,4170,4170,4170,4170,0
20241025,164100,2838217065,4170,4170,4170,4170,0
20241025,164000,2838217065,4170,4170,4170,4170,0
20241025,163900,2838217065,4170,4170,4170,4170,0
20241025,163800,2838217065,4170,4170,4170,4170,0
20241025,163700,2838217065,4170,4170,4170,4170,0
20241025,163600,2838217065,4170,4170,4170,4170,0
20241025,163500,2838217065,4170,4170,4170,4170,0
20241025,163400,2838217065,4170,4170,4170,4170,0
20241025,163300,2838217065,4170,4170,4170,4170,0
20241025,163200,2838217065,4170,4170,4170,4170,0
20241025,163100,2838217065,4170,4170,4170,4170,0
20241025,163000,2838217065,4170,4170,4170,4170,0
20241025,162900,2838217065,4170,4170,4170,4170,0
20241025,162800,2838217065,4170,4170,4170,4170,0
20241025,162700,2838217065,4170,4170,4170,4170,0
20241025,162600,2838217065,4170,4170,4170,4170,0
20241025,162500,2838217065,4170,4170,4170,4170,0
20241025,162400,2838217065,4170,4170,4170,4170,0
20241025,162300,2838217065,4170,4170,4170,4170,0
20241025,162200,2838217065,4170,4170,4170,4170,0
20241025,162100,2838217065,4170,4170,4170,4170,0
20241025,162000,2838217065,4170,4170,4170,4170,0
20241025,161900,2838217065,4170,4170,4170,4170,0
20241025,161800,2838217065,4170,4170,4170,4170,8968
20241025,161700,2838217065,4170,4170,4170,4170,0
20241025,161600,2838217065,4170,4170,4170,4170,0
20241025,161500,2838217065,4170,4170,4170,4170,0
20241025,161400,2838217065,4170,4170,4170,4170,0
20241025,161300,2838217065,4170,4170,4170,4170,0
20241025,161200,2838217065,4170,4170,4170,4170,0
20241025,161100,2838217065,4170,4170,4170,4170,0
20241025,161000,2838217065,4170,4170,4170,4170,0
20241025,160900,2838217065,4170,4170,4170,4170,0
20241025,160800,2838217065,4170,4170,4170,4170,0
20241025,160700,2838217065,4170,4170,4170,4170,0
20241025,160600,2838217065,4170,4170,4170,4170,0
20241025,160500,2838217065,4170,4170,4170,4170,0
20241025,160400,2838217065,4170,4170,4170,4170,0
20241025,160300,2838217065,4170,4170,4170,4170,0
20241025,160200,2838217065,4170,4170,4170,4170,0
20241025,160100,2838217065,4170,4170,4170,4170,0
20241025,160000,2838217065,4170,4170,4170,4170,0
20241025,155900,2838217065,4170,4170,4170,4170,0
20241025,155800,2838217065,4170,4170,4170,4170,0
20241025,155700,2838217065,4170,4170,4170,4170,0
20241025,155600,2838217065,4170,4170,4170,4170,0
20241025,155500,2838217065,4170,4170,4170,4170,0
20241025,155400,2838217065,4170,4170,4170,4170,0
20241025,155300,2838217065,4170,4170,4170,4170,0
20241025,155200,2838217065,4170,4170,4170,4170,0
20241025,155100,2838217065,4170,4170,4170,4170,0
20241025,155000,2838217065,4170,4170,4170,4170,0
20241025,154900,2838217065,4170,4170,4170,4170,0
20241025,154800,2838217065,4170,4170,4170,4170,8968
20241025,154700,2838217065,4170,4170,4170,4170,0
20241025,154600,2838217065,4170,4170,4170,4170,0
20241025,154500,2838217065,4170,4170,4170,4170,0
20241025,154400,2838217065,4170,4170,4170,4170,0
20241025,154300,2838217065,4170,4170,4170,4170,0
20241025,154200,2838217065,4170,4170,4170,4170,0
20241025,154100,2838217065,4170,4170,4170,4170,0
20241025,154000,2838217065,4170,4170,4170,4170,0
20241025,153900,2838217065,4170,4170,4170,4170,0
20241025,153800,2838217065,4170,4170,4170,4170,0
20241025,153700,2838217065,4170,4170,4170,4170,0
20241025,153600,2838217065,4170,4170,4170,4170,0
20241025,153500,2838217065,4170,4170,4170,4170,0
20241025,153400,2838217065,4170,4170,4170,4170,0
20241025,153300,2838217065,4170,4170,4170,4170,0
20241025,153200,2838217065,4170,4170,4170,4170,0
20241025,153100,2838217065,4170,4170,4170,4170,0
20241025,153000,2838217065,4170,4170,4170,4170,8968
20241025,152900,2800820505,4180,4180,4180,4180,0
20241025,152800,2800820505,4180,4180,4180,4180,0
20241025,152700,2800820505,4180,4180,4180,4180,0
20241025,152600,2800820505,4180,4180,4180,4180,0
20241025,152500,2800820505,4180,4180,4180,4180,0
20241025,152400,2800820505,4180,4180,4180,4180,0
20241025,152300,2800820505,4180,4180,4180,4180,0
20241025,152200,2800820505,4180,4180,4180,4180,0
20241025,152100,2800820505,4180,4180,4180,4180,0
20241025,152000,2800820505,4180,4180,4180,4180,0
20241025,151900,2800820505,4180,4195,4205,4180,4493
20241025,151800,2782017425,4195,4180,4195,4175,990
20241025,151700,2777880660,4195,4175,4200,4175,99
20241025,151600,2777467240,4205,4180,4205,4170,3496
20241025,151500,2762848555,4195,4195,4195,4170,307
20241025,151400,2761568220,4175,4195,4195,4175,297
20241025,151300,2760328185,4200,4180,4200,4165,6239
20241025,151200,2734234495,4170,4170,4170,4170,905
20241025,151100,2730460645,4170,4170,4170,4170,426
20241025,151000,2728684225,4170,4170,4170,4165,274
20241025,150900,2727542145,4180,4180,4180,4170,1062
20241025,150800,2723111345,4180,4170,4180,4165,4583
20241025,150700,2704003360,4170,4175,4175,4170,423
20241025,150600,2702239340,4175,4175,4180,4175,386
20241025,150500,2700626585,4175,4180,4180,4170,291
20241025,150400,2699410230,4165,4170,4170,4165,2451
20241025,150300,2689190840,4170,4175,4175,4170,3996
20241025,150200,2672520665,4185,4185,4185,4175,1449
20241025,150100,2666467740,4185,4180,4185,4180,758
20241025,150000,2663299295,4180,4180,4180,4175,532
20241025,145900,2661077540,4180,4180,4180,4180,432
20241025,145800,2659271780,4180,4180,4180,4180,3163
20241025,145700,2646050440,4185,4185,4190,4185,3538
20241025,145600,2631243845,4185,4185,4190,4185,358
20241025,145500,2629744365,4185,4190,4190,4185,537
20241025,145400,2627497010,4190,4190,4190,4185,489
20241025,145300,2625448285,4190,4185,4190,4185,36
20241025,145200,2625297610,4185,4195,4195,4185,862
20241025,145100,2621685540,4195,4195,4195,4190,126
20241025,145000,2621157585,4190,4185,4195,4185,966
20241025,144900,2617110920,4185,4185,4185,4180,968
20241025,144800,2613064485,4185,4185,4185,4180,147
20241025,144700,2612449305,4185,4190,4190,4185,1505
20241025,144600,2606150325,4185,4195,4195,4185,260
20241025,144500,2605062070,4190,4195,4195,4190,268
20241025,144400,2603938120,4195,4190,4195,4190,241
20241025,144300,2602928290,4190,4190,4190,4190,525
20241025,144200,2600728540,4190,4190,4195,4190,221
20241025,144100,2599802515,4195,4195,4195,4190,587
20241025,144000,2597340665,4195,4195,4195,4190,237
20241025,143900,2596347300,4195,4190,4195,4185,1004
20241025,143800,2592141680,4185,4185,4190,4185,335
20241025,143700,2590739695,4185,4180,4185,4180,1256
20241025,143600,2585485835,4180,4175,4180,4175,964
20241025,143500,2581456505,4175,4175,4180,4175,987
20241025,143400,2577335735,4175,4175,4180,4175,1466
20241025,143300,2571209200,4180,4175,4180,4175,95
20241025,143200,2570812400,4180,4180,4180,4175,99
20241025,143100,2570398850,4180,4180,4180,4175,250
20241025,143000,2569354340,4180,4175,4180,4175,128
20241025,142900,2568819390,4165,4175,4175,4165,1084
20241025,142800,2564299730,4170,4180,4180,4170,2000
20241025,142700,2555954525,4180,4180,4180,4180,681
20241025,142600,2553107945,4180,4175,4180,4170,663
20241025,142500,2550340400,4175,4180,4180,4175,257
20241025,142400,2549267300,4175,4180,4180,4175,368
20241025,142300,2547729440,4180,4200,4200,4180,1605
20241025,142200,2541013185,4200,4200,4200,4200,73
20241025,142100,2540706585,4200,4195,4200,4180,826
20241025,142000,2537247790,4195,4195,4195,4195,2
20241025,141900,2537239400,4195,4190,4195,4190,330
20241025,141800,2535855450,4190,4190,4190,4190,432
20241025,141700,2534045370,4170,4170,4190,4170,2160
20241025,141600,2525036070,4170,4175,4175,4170,3211
20241025,141500,2511638680,4175,4180,4180,4175,600
20241025,141400,2509131670,4175,4180,4190,4175,426
20241025,141300,2507352840,4175,4180,4195,4175,737
20241025,141200,2504273885,4180,4210,4210,4170,9923
20241025,141100,2462589800,4210,4210,4210,4210,1071
20241025,141000,2458080890,4210,4220,4220,4210,3033
20241025,140900,2445306735,4220,4225,4225,4220,7
20241025,140800,2445277165,4220,4225,4225,4220,463
20241025,140700,2443322170,4225,4230,4230,4225,2742
20241025,140600,2431723925,4235,4235,4245,4230,2169
20241025,140500,2422542050,4235,4245,4245,4235,536
20241025,140400,2420268710,4245,4245,4245,4245,1788
20241025,140300,2412678650,4245,4250,4255,4245,2186
20241025,140200,2403390280,4255,4265,4265,4255,413
20241025,140100,2401631895,4270,4270,4270,4250,5047
20241025,140000,2380155445,4270,4290,4290,4270,5668
20241025,135900,2355922055,4280,4290,4290,4280,70
20241025,135800,2355622355,4290,4280,4290,4280,360
20241025,135700,2354081545,4280,4290,4290,4280,550
20241025,135600,2351726845,4290,4290,4290,4280,1871
20241025,135500,2343718945,4280,4285,4290,4280,2211
20241025,135400,2334247855,4285,4285,4285,4285,885
20241025,135300,2330455630,4285,4290,4290,4285,2328
20241025,135200,2320479555,4290,4290,4295,4290,398
20241025,135100,2318772020,4285,4295,4295,4285,1843
20241025,135000,2310865590,4295,4295,4295,4290,115
20241025,134900,2310372225,4290,4290,4290,4290,450
20241025,134800,2308441725,4295,4295,4305,4290,3901
20241025,134700,2291696950,4295,4305,4305,4295,2007
20241025,134600,2283076255,4305,4305,4305,4305,7
20241025,134500,2283046120,4295,4300,4300,4295,139
20241025,134400,2282448920,4300,4300,4300,4300,48
20241025,134300,2282242520,4300,4295,4300,4295,6
20241025,134200,2282216725,4300,4305,4305,4300,542
20241025,134100,2279884705,4305,4305,4305,4305,208
20241025,134000,2278989265,4305,4305,4305,4305,37
20241025,133900,2278829980,4310,4310,4310,4310,1
20241025,133800,2278825670,4300,4305,4305,4300,2754
20241025,133700,2266982970,4310,4310,4310,4310,234
20241025,133600,2265974430,4315,4315,4315,4315,0
20241025,133500,2265974430,4315,4315,4315,4300,102
20241025,133400,2265535800,4300,4300,4300,4300,308
20241025,133300,2264211400,4300,4300,4300,4300,121
20241025,133200,2263691100,4300,4300,4300,4300,471
20241025,133100,2261665800,4300,4305,4305,4300,1180
20241025,133000,2256590770,4305,4300,4305,4300,6
20241025,132900,2256564945,4300,4300,4300,4300,450
20241025,132800,2254629945,4295,4305,4305,4295,5000
20241025,132700,2233133195,4305,4310,4310,4305,100
20241025,132600,2232702665,4305,4310,4310,4305,6000
20241025,132500,2206858865,4315,4315,4315,4315,100
20241025,132400,2206427365,4315,4315,4315,4315,2
20241025,132300,2206418735,4315,4315,4315,4315,56
20241025,132200,2206177095,4315,4315,4315,4310,430
20241025,132100,2204321650,4315,4315,4315,4315,1477
20241025,132000,2197948395,4315,4320,4320,4315,20
20241025,131900,2197862050,4315,4320,4320,4315,238
20241025,131800,2196834435,4320,4320,4320,4320,75
20241025,131700,2196510435,4320,4320,4320,4320,100
20241025,131600,2196078435,4320,4320,4320,4320,120
20241025,131500,2195560035,4320,4315,4320,4315,867
20241025,131400,2191818595,4320,4315,4320,4315,62
20241025,131300,2191551060,4315,4325,4325,4315,1745
20241025,131200,2184010155,4325,4325,4325,4325,100
20241025,131100,2183577655,4330,4330,4330,4330,249
20241025,131000,2182499485,4335,4330,4335,4330,527
20241025,130900,2180217475,4330,4330,4330,4330,801
20241025,130800,2176749145,4330,4330,4330,4330,1
20241025,130700,2176744815,4335,4335,4335,4335,3
20241025,130600,2176731810,4335,4335,4335,4335,321
20241025,130500,2175340275,4330,4335,4335,4330,121
20241025,130400,2174816340,4335,4330,4335,4330,360
20241025,130300,2173257535,4330,4330,4330,4330,295
20241025,130200,2171980185,4330,4330,4330,4330,1168
20241025,130100,2166922745,4335,4335,4335,4335,121
20241025,130000,2166398210,4335,4335,4335,4335,558
20241025,125900,2163979280,4340,4340,4340,4340,101
20241025,125800,2163540940,4340,4345,4345,4340,226
20241025,125700,2162559835,4345,4345,4345,4340,3
20241025,125600,2162546805,4345,4340,4345,4340,2300
20241025,125500,2152560535,4340,4340,4340,4340,201
20241025,125400,2151688195,4340,4340,4340,4340,2
20241025,125300,2151679515,4340,4340,4340,4340,219
20241025,125200,2150729055,4340,4335,4340,4335,1036
20241025,125100,2146237745,4335,4335,4335,4335,265
20241025,125000,2145088970,4335,4335,4335,4335,41
20241025,124900,2144911235,4340,4340,4340,4340,0
20241025,124800,2144911235,4340,4340,4340,4340,96
20241025,124700,2144494595,4340,4340,4340,4340,5
20241025,124600,2144472895,4340,4340,4340,4340,42
20241025,124500,2144290615,4335,4335,4335,4335,440
20241025,124400,2142383215,4335,4330,4335,4330,7
20241025,124300,2142352900,4330,4330,4330,4330,103
20241025,124200,2141906910,4325,4325,4325,4325,0
20241025,124100,2141906910,4325,4325,4325,4325,140
20241025,124000,2141301410,4325,4325,4325,4325,0
20241025,123900,2141301410,4325,4335,4335,4325,735
20241025,123800,2138122310,4335,4335,4335,4335,0
20241025,123700,2138122310,4335,4335,4335,4335,1588
20241025,123600,2131238330,4335,4340,4340,4335,271
20241025,123500,2130062540,4340,4340,4340,4340,60
20241025,123400,2129802140,4340,4340,4340,4340,155
20241025,123300,2129129440,4340,4340,4340,4340,0
20241025,123200,2129129440,4340,4340,4340,4340,0
20241025,123100,2129129440,4340,4340,4340,4340,0
20241025,123000,2129129440,4340,4340,4340,4340,501
20241025,122900,2126955100,4340,4340,4340,4340,0
20241025,122800,2126955100,4340,4340,4340,4340,29
20241025,122700,2126829240,4340,4340,4340,4340,43
20241025,122600,2126642620,4340,4325,4340,4320,372
20241025,122500,2125035395,4320,4320,4320,4320,140
20241025,122400,2124430595,4320,4335,4335,4320,655
20241025,122300,2121597100,4340,4340,4340,4340,4
20241025,122200,2121579740,4335,4345,4345,4335,1139
20241025,122100,2116636995,4340,4340,4345,4335,1345
20241025,122000,2110803170,4340,4350,4350,4340,746
20241025,121900,2107558330,4345,4345,4345,4345,90
20241025,121800,2107167280,4335,4335,4345,4335,317
20241025,121700,2105792400,4335,4330,4335,4330,311
20241025,121600,2104445165,4320,4320,4320,4320,106
20241025,121500,2103987245,4315,4315,4320,4315,155
20241025,121400,2103318370,4315,4315,4315,4315,5
20241025,121300,2103296795,4310,4310,4310,4310,30
20241025,121200,2103167495,4315,4320,4320,4315,64
20241025,121100,2102891310,4320,4320,4320,4320,12
20241025,121000,2102839470,4320,4315,4320,4315,178
20241025,120900,2102071350,4320,4330,4330,4320,233
20241025,120800,2101064780,4315,4330,4330,4315,25
20241025,120700,2100956820,4330,4330,4330,4330,89
20241025,120600,2100571450,4330,4325,4330,4320,202
20241025,120500,2099698665,4320,4320,4320,4320,0
20241025,120400,2099698665,4320,4320,4320,4320,30
20241025,120300,2099569065,4320,4320,4320,4320,100
20241025,120200,2099137065,4315,4315,4315,4315,0
20241025,120100,2099137065,4315,4315,4315,4315,15
20241025,120000,2099072340,4315,4315,4315,4315,124
20241025,115900,2098537280,4335,4335,4335,4335,1
20241025,115800,2098532945,4320,4320,4325,4310,756
20241025,115700,2095267390,4310,4330,4330,4310,670
20241025,115600,2092375375,4330,4330,4330,4330,200
20241025,115500,2091509375,4330,4330,4330,4330,0
20241025,115400,2091509375,4330,4330,4330,4330,6
20241025,115300,2091483395,4330,4340,4340,4330,656
20241025,115200,2088639615,4340,4340,4340,4340,0
20241025,115100,2088639615,4340,4350,4350,4340,729
20241025,115000,2085468775,4345,4345,4345,4345,486
20241025,114900,2083357105,4340,4340,4340,4340,113
20241025,114800,2082866685,4330,4330,4330,4330,0
20241025,114700,2082866685,4330,4330,4330,4330,100
20241025,114600,2082433685,4330,4330,4330,4330,0
20241025,114500,2082433685,4330,4330,4330,4330,810
20241025,114400,2078926385,4330,4335,4335,4330,17
20241025,114300,2078852700,4340,4340,4340,4340,40
20241025,114200,2078679100,4335,4335,4335,4335,15
20241025,114100,2078614075,4340,4340,4340,4340,10
20241025,114000,2078570675,4340,4340,4340,4340,372
20241025,113900,2076956195,4340,4345,4345,4340,1879
20241025,113800,2068799770,4345,4345,4345,4345,280
20241025,113700,2067583170,4340,4340,4340,4340,98
20241025,113600,2067157850,4340,4335,4340,4335,777
20241025,113500,2063789535,4335,4335,4335,4335,60
20241025,113400,2063529435,4330,4330,4330,4330,10
20241025,113300,2063486135,4335,4335,4335,4335,7
20241025,113200,2063455790,4325,4320,4325,4320,389
20241025,113100,2061773595,4320,4315,4320,4315,14
20241025,113000,2061713175,4310,4315,4315,4310,116
20241025,112900,2061212720,4315,4320,4320,4315,58
20241025,112800,2060962440,4315,4315,4315,4315,108
20241025,112700,2060496420,4315,4315,4315,4315,1
20241025,112600,2060492105,4315,4315,4315,4315,120
20241025,112500,2059974305,4315,4310,4315,4310,7
20241025,112400,2059944125,4310,4310,4310,4310,153
20241025,112300,2059284695,4310,4310,4310,4310,0
20241025,112200,2059284695,4310,4310,4310,4305,326
20241025,112100,2057881235,4310,4305,4310,4305,205
20241025,112000,2056998685,4310,4310,4310,4310,16
20241025,111900,2056929725,4310,4310,4310,4310,288
20241025,111800,2055688445,4310,4315,4315,4310,877
20241025,111700,2051908570,4315,4310,4315,4310,20
20241025,111600,2051822320,4310,4310,4310,4310,5
20241025,111500,2051800770,4310,4310,4310,4305,83
20241025,111400,2051443045,4305,4305,4305,4305,34
20241025,111300,2051296675,4305,4310,4310,4305,101
20241025,111200,2050861370,4310,4310,4310,4305,506
20241025,111100,2048682410,4305,4310,4310,4305,146
20241025,111000,2048053775,4310,4310,4310,4310,47
20241025,110900,2047851205,4310,4315,4315,4305,3327
20241025,110800,2033523455,4315,4315,4315,4315,80
20241025,110700,2033178255,4315,4315,4315,4315,125
20241025,110600,2032638880,4305,4305,4305,4305,1
20241025,110500,2032634575,4305,4300,4305,4300,560
20241025,110400,2030225300,4300,4300,4305,4300,2659
20241025,110300,2018791500,4300,4300,4300,4300,1046
20241025,110200,2014293700,4300,4305,4305,4300,175
20241025,110100,2013540625,4305,4305,4305,4305,102
20241025,110000,2013101515,4300,4300,4300,4300,80
20241025,105900,2012757515,4305,4300,4305,4300,713
20241025,105800,2009690490,4305,4305,4305,4305,2706
20241025,105700,1998041160,4305,4300,4305,4300,878
20241025,105600,1994265755,4300,4305,4305,4300,910
20241025,105500,1990352205,4315,4315,4315,4315,0
20241025,105400,1990352205,4315,4300,4315,4300,15
20241025,105300,1990287555,4300,4300,4300,4300,191
20241025,105200,1989466255,4300,4300,4315,4300,462
20241025,105100,1987479640,4300,4305,4305,4300,1359
20241025,105000,1981635395,4305,4305,4305,4305,190
20241025,104900,1980817445,4305,4305,4305,4300,272
20241025,104800,1979647285,4315,4310,4315,4300,1044
20241025,104700,1975157590,4305,4305,4305,4305,1054
20241025,104600,1970620120,4305,4310,4310,4305,464
20241025,104500,1968620285,4315,4315,4315,4315,1
20241025,104400,1968615970,4315,4320,4320,4310,399
20241025,104300,1966895180,4320,4320,4320,4320,10
20241025,104200,1966851980,4325,4325,4325,4325,40
20241025,104100,1966678980,4320,4320,4320,4310,169
20241025,104000,1965949100,4310,4320,4320,4310,261
20241025,103900,1964824145,4325,4300,4325,4300,215
20241025,103800,1963899620,4300,4325,4325,4300,438
20241025,103700,1962016070,4300,4300,4300,4295,3300
20241025,103600,1947827925,4300,4315,4315,4295,2537
20241025,103500,1936921890,4300,4325,4325,4300,2022
20241025,103400,1928224090,4310,4330,4330,4310,4472
20241025,103300,1908925910,4330,4345,4345,4330,3115
20241025,103200,1895412070,4350,4360,4360,4350,8
20241025,103100,1895377260,4350,4350,4350,4340,1383
20241025,103000,1889366870,4350,4360,4360,4350,151
20241025,102900,1888709785,4360,4360,4360,4355,208
20241025,102800,1887803365,4360,4360,4360,4360,347
20241025,102700,1886290445,4365,4370,4370,4365,298
20241025,102600,1884989670,4370,4365,4370,4365,695
20241025,102500,1881955990,4365,4360,4365,4345,409
20241025,102400,1880176240,4365,4375,4375,4365,322
20241025,102300,1878770030,4385,4375,4385,4375,7588
20241025,102200,1845572290,4380,4380,4380,4380,622
20241025,102100,1842847930,4380,4360,4380,4360,370
20241025,102000,1841233645,4360,4345,4360,4340,4142
20241025,101900,1823221350,4340,4340,4340,4335,1488
20241025,101800,1816766610,4340,4335,4340,4330,471
20241025,101700,1814725030,4335,4340,4340,4335,710
20241025,101600,1811644130,4340,4345,4345,4340,248
20241025,101500,1810567780,4345,4335,4345,4335,2975
20241025,101400,1797667285,4335,4330,4335,4330,1165
20241025,101300,1792619860,4325,4320,4325,4315,1140
20241025,101200,1787691810,4320,4310,4320,4310,1582
20241025,101100,1780870275,4310,4305,4310,4300,6078
20241025,101000,1754705460,4305,4320,4320,4305,4143
20241025,100900,1736847210,4320,4320,4325,4315,1959
20241025,100800,1728386805,4320,4335,4335,4320,6651
20241025,100700,1699601115,4330,4340,4340,4330,2670
20241025,100600,1688023410,4340,4350,4350,4340,1777
20241025,100500,1680302205,4350,4370,4370,4350,7997
20241025,100400,1645505215,4360,4380,4380,4360,2506
20241025,100300,1634560235,4380,4380,4380,4375,1580
20241025,100200,1627642290,4380,4375,4380,4375,1208
20241025,100100,1622352490,4375,4385,4385,4375,948
20241025,100000,1618200740,4380,4390,4390,4380,2990
20241025,095900,1605094515,4390,4400,4400,4390,688
20241025,095800,1602072585,4400,4395,4400,4395,7
20241025,095700,1602041790,4395,4390,4395,4390,1416
20241025,095600,1595824430,4395,4395,4400,4395,835
20241025,095500,1592154600,4390,4395,4395,4390,4501
20241025,095400,1572385915,4405,4400,4405,4400,549
20241025,095300,1569969275,4405,4400,4410,4400,97
20241025,095200,1569542450,4395,4400,4400,4395,1657
20241025,095100,1562258435,4400,4405,4405,4400,4809
20241025,095000,1541082630,4405,4410,4410,4405,1278
20241025,094900,1535447155,4410,4415,4420,4410,2861
20241025,094800,1522819245,4415,4430,4430,4415,599
20241025,094700,1520170980,4425,4420,4425,4420,572
20241025,094600,1517640925,4425,4420,4430,4420,1603
20241025,094500,1510551990,4420,4430,4430,4415,4324
20241025,094400,1491452355,4430,4430,4435,4420,2265
20241025,094300,1481421650,4420,4435,4435,4420,390
20241025,094200,1479693125,4435,4410,4435,4405,2612
20241025,094100,1468151120,4410,4410,4420,4405,4508
20241025,094000,1448264135,4415,4430,4430,4415,6664
20241025,093900,1418804410,4425,4430,4435,4425,4821
20241025,093800,1397453480,4430,4450,4450,4430,10827
20241025,093700,1349409550,4445,4485,4485,4440,30391
20241025,093600,1213713925,4485,4470,4485,4460,12484
20241025,093500,1157858170,4470,4460,4470,4455,14559
20241025,093400,1092907505,4460,4445,4460,4440,6801
20241025,093300,1062674395,4440,4440,4450,4440,1737
20241025,093200,1054958185,4450,4445,4450,4435,9583
20241025,093100,1012370420,4440,4450,4450,4425,16343
20241025,093000,939834515,4440,4445,4450,4435,19734
20241025,092900,852142895,4445,4430,4445,4425,8146
20241025,092800,816007865,4430,4420,4430,4415,5642
20241025,092700,791056700,4420,4420,4425,4410,8733
20241025,092600,752467025,4415,4410,4420,4405,5664
20241025,092500,727484255,4405,4405,4410,4400,7587
20241025,092400,694068570,4400,4395,4405,4390,7303
20241025,092300,661943770,4405,4395,4415,4390,14211
20241025,092200,599395320,4410,4395,4415,4395,17545
20241025,092100,522086740,4400,4380,4400,4380,10668
20241025,092000,475197890,4395,4390,4400,4380,11470
20241025,091900,424851945,4380,4375,4390,4365,4577
20241025,091800,404811155,4375,4370,4375,4350,5882
20241025,091700,379104410,4350,4355,4370,4340,19942
20241025,091600,292354350,4360,4370,4370,4360,301
20241025,091500,291041640,4350,4335,4355,4335,5661
20241025,091400,266441450,4340,4355,4355,4340,826
20241025,091300,262854740,4340,4360,4360,4340,7141
20241025,091200,231789860,4360,4360,4360,4355,4720
20241025,091100,211231445,4360,4370,4370,4360,962
20241025,091000,207031275,4375,4395,4395,4375,5990
20241025,090900,180774170,4400,4395,4400,4395,2676
20241025,090800,169010885,4400,4400,4400,4390,1778
20241025,090700,161188475,4400,4395,4405,4390,6015
20241025,090600,134747590,4390,4395,4400,4385,9103
20241025,090500,94729185,4395,4375,4400,4375,5448
20241025,090400,70815335,4375,4365,4375,4365,4557
20241025,090300,50895860,4365,4365,4370,4350,2842
20241025,090200,38519505,4350,4350,4370,4340,2300
20241025,090100,28485520,4350,4345,4360,4345,2629
20241025,090000,17050975,4340,4335,4340,4335,3933