stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200800,689023200,8530,8530,8530,8530,2233
20241007,200700,689023200,8530,8530,8530,8530,0
20241007,200600,689023200,8530,8530,8530,8530,0
20241007,200500,689023200,8530,8530,8530,8530,0
20241007,200400,689023200,8530,8530,8530,8530,0
20241007,200300,689023200,8530,8530,8530,8530,0
20241007,200200,689023200,8530,8530,8530,8530,0
20241007,200100,689023200,8530,8530,8530,8530,0
20241007,200000,689023200,8530,8530,8530,8530,0
20241007,195900,689023200,8530,8530,8530,8530,0
20241007,195800,689023200,8530,8530,8530,8530,0
20241007,195700,689023200,8530,8530,8530,8530,0
20241007,195600,689023200,8530,8530,8530,8530,0
20241007,195500,689023200,8530,8530,8530,8530,0
20241007,195400,689023200,8530,8530,8530,8530,0
20241007,195300,689023200,8530,8530,8530,8530,0
20241007,195200,689023200,8530,8530,8530,8530,0
20241007,195100,689023200,8530,8530,8530,8530,0
20241007,195000,689023200,8530,8530,8530,8530,0
20241007,194900,689023200,8530,8530,8530,8530,0
20241007,194800,689023200,8530,8530,8530,8530,0
20241007,194700,689023200,8530,8530,8530,8530,0
20241007,194600,689023200,8530,8530,8530,8530,0
20241007,194500,689023200,8530,8530,8530,8530,0
20241007,194400,689023200,8530,8530,8530,8530,0
20241007,194300,689023200,8530,8530,8530,8530,0
20241007,194200,689023200,8530,8530,8530,8530,0
20241007,194100,689023200,8530,8530,8530,8530,0
20241007,194000,689023200,8530,8530,8530,8530,0
20241007,193900,689023200,8530,8530,8530,8530,0
20241007,193800,689023200,8530,8530,8530,8530,2233
20241007,193700,689023200,8530,8530,8530,8530,0
20241007,193600,689023200,8530,8530,8530,8530,0
20241007,193500,689023200,8530,8530,8530,8530,0
20241007,193400,689023200,8530,8530,8530,8530,0
20241007,193300,689023200,8530,8530,8530,8530,0
20241007,193200,689023200,8530,8530,8530,8530,0
20241007,193100,689023200,8530,8530,8530,8530,0
20241007,193000,689023200,8530,8530,8530,8530,0
20241007,192900,689023200,8530,8530,8530,8530,0
20241007,192800,689023200,8530,8530,8530,8530,0
20241007,192700,689023200,8530,8530,8530,8530,0
20241007,192600,689023200,8530,8530,8530,8530,0
20241007,192500,689023200,8530,8530,8530,8530,0
20241007,192400,689023200,8530,8530,8530,8530,0
20241007,192300,689023200,8530,8530,8530,8530,0
20241007,192200,689023200,8530,8530,8530,8530,0
20241007,192100,689023200,8530,8530,8530,8530,0
20241007,192000,689023200,8530,8530,8530,8530,0
20241007,191900,689023200,8530,8530,8530,8530,0
20241007,191800,689023200,8530,8530,8530,8530,0
20241007,191700,689023200,8530,8530,8530,8530,0
20241007,191600,689023200,8530,8530,8530,8530,0
20241007,191500,689023200,8530,8530,8530,8530,0
20241007,191400,689023200,8530,8530,8530,8530,0
20241007,191300,689023200,8530,8530,8530,8530,0
20241007,191200,689023200,8530,8530,8530,8530,0
20241007,191100,689023200,8530,8530,8530,8530,0
20241007,191000,689023200,8530,8530,8530,8530,0
20241007,190900,689023200,8530,8530,8530,8530,0
20241007,190800,689023200,8530,8530,8530,8530,2233
20241007,190700,689023200,8530,8530,8530,8530,0
20241007,190600,689023200,8530,8530,8530,8530,0
20241007,190500,689023200,8530,8530,8530,8530,0
20241007,190400,689023200,8530,8530,8530,8530,0
20241007,190300,689023200,8530,8530,8530,8530,0
20241007,190200,689023200,8530,8530,8530,8530,0
20241007,190100,689023200,8530,8530,8530,8530,0
20241007,190000,689023200,8530,8530,8530,8530,0
20241007,185900,689023200,8530,8530,8530,8530,0
20241007,185800,689023200,8530,8530,8530,8530,0
20241007,185700,689023200,8530,8530,8530,8530,0
20241007,185600,689023200,8530,8530,8530,8530,0
20241007,185500,689023200,8530,8530,8530,8530,0
20241007,185400,689023200,8530,8530,8530,8530,0
20241007,185300,689023200,8530,8530,8530,8530,0
20241007,185200,689023200,8530,8530,8530,8530,0
20241007,185100,689023200,8530,8530,8530,8530,0
20241007,185000,689023200,8530,8530,8530,8530,0
20241007,184900,689023200,8530,8530,8530,8530,0
20241007,184800,689023200,8530,8530,8530,8530,0
20241007,184700,689023200,8530,8530,8530,8530,0
20241007,184600,689023200,8530,8530,8530,8530,0
20241007,184500,689023200,8530,8530,8530,8530,0
20241007,184400,689023200,8530,8530,8530,8530,0
20241007,184300,689023200,8530,8530,8530,8530,0
20241007,184200,689023200,8530,8530,8530,8530,0
20241007,184100,689023200,8530,8530,8530,8530,0
20241007,184000,689023200,8530,8530,8530,8530,0
20241007,183900,689023200,8530,8530,8530,8530,0
20241007,183800,689023200,8530,8530,8530,8530,2233
20241007,183700,689023200,8530,8530,8530,8530,0
20241007,183600,689023200,8530,8530,8530,8530,0
20241007,183500,689023200,8530,8530,8530,8530,0
20241007,183400,689023200,8530,8530,8530,8530,0
20241007,183300,689023200,8530,8530,8530,8530,0
20241007,183200,689023200,8530,8530,8530,8530,0
20241007,183100,689023200,8530,8530,8530,8530,0
20241007,183000,689023200,8530,8530,8530,8530,0
20241007,182900,689023200,8530,8530,8530,8530,0
20241007,182800,689023200,8530,8530,8530,8530,0
20241007,182700,689023200,8530,8530,8530,8530,0
20241007,182600,689023200,8530,8530,8530,8530,0
20241007,182500,689023200,8530,8530,8530,8530,0
20241007,182400,689023200,8530,8530,8530,8530,0
20241007,182300,689023200,8530,8530,8530,8530,0
20241007,182200,689023200,8530,8530,8530,8530,0
20241007,182100,689023200,8530,8530,8530,8530,0
20241007,182000,689023200,8530,8530,8530,8530,0
20241007,181900,689023200,8530,8530,8530,8530,0
20241007,181800,689023200,8530,8530,8530,8530,0
20241007,181700,689023200,8530,8530,8530,8530,0
20241007,181600,689023200,8530,8530,8530,8530,0
20241007,181500,689023200,8530,8530,8530,8530,0
20241007,181400,689023200,8530,8530,8530,8530,0
20241007,181300,689023200,8530,8530,8530,8530,0
20241007,181200,689023200,8530,8530,8530,8530,0
20241007,181100,689023200,8530,8530,8530,8530,0
20241007,181000,689023200,8530,8530,8530,8530,0
20241007,180900,689023200,8530,8530,8530,8530,0
20241007,180800,689023200,8530,8530,8530,8530,2233
20241007,180700,689023200,8530,8530,8530,8530,0
20241007,180600,689023200,8530,8530,8530,8530,0
20241007,180500,689023200,8530,8530,8530,8530,0
20241007,180400,689023200,8530,8530,8530,8530,0
20241007,180300,689023200,8530,8530,8530,8530,0
20241007,180200,689023200,8530,8530,8530,8530,0
20241007,180100,689023200,8530,8530,8530,8530,0
20241007,180000,689023200,8530,8530,8530,8530,0
20241007,175900,689023200,8530,8530,8530,8530,0
20241007,175800,689023200,8530,8530,8530,8530,0
20241007,175700,689023200,8530,8530,8530,8530,0
20241007,175600,689023200,8530,8530,8530,8530,0
20241007,175500,689023200,8530,8530,8530,8530,0
20241007,175400,689023200,8530,8530,8530,8530,0
20241007,175300,689023200,8530,8530,8530,8530,0
20241007,175200,689023200,8530,8530,8530,8530,0
20241007,175100,689023200,8530,8530,8530,8530,0
20241007,175000,689023200,8530,8530,8530,8530,0
20241007,174900,689023200,8530,8530,8530,8530,0
20241007,174800,689023200,8530,8530,8530,8530,0
20241007,174700,689023200,8530,8530,8530,8530,0
20241007,174600,689023200,8530,8530,8530,8530,0
20241007,174500,689023200,8530,8530,8530,8530,0
20241007,174400,689023200,8530,8530,8530,8530,0
20241007,174300,689023200,8530,8530,8530,8530,0
20241007,174200,689023200,8530,8530,8530,8530,0
20241007,174100,689023200,8530,8530,8530,8530,0
20241007,174000,689023200,8530,8530,8530,8530,0
20241007,173900,689023200,8530,8530,8530,8530,0
20241007,173800,689023200,8530,8530,8530,8530,2233
20241007,173700,689023200,8530,8530,8530,8530,0
20241007,173600,689023200,8530,8530,8530,8530,0
20241007,173500,689023200,8530,8530,8530,8530,0
20241007,173400,689023200,8530,8530,8530,8530,0
20241007,173300,689023200,8530,8530,8530,8530,0
20241007,173200,689023200,8530,8530,8530,8530,0
20241007,173100,689023200,8530,8530,8530,8530,0
20241007,173000,689023200,8530,8530,8530,8530,0
20241007,172900,689023200,8530,8530,8530,8530,0
20241007,172800,689023200,8530,8530,8530,8530,0
20241007,172700,689023200,8530,8530,8530,8530,0
20241007,172600,689023200,8530,8530,8530,8530,0
20241007,172500,689023200,8530,8530,8530,8530,0
20241007,172400,689023200,8530,8530,8530,8530,0
20241007,172300,689023200,8530,8530,8530,8530,0
20241007,172200,689023200,8530,8530,8530,8530,0
20241007,172100,689023200,8530,8530,8530,8530,0
20241007,172000,689023200,8530,8530,8530,8530,0
20241007,171900,689023200,8530,8530,8530,8530,0
20241007,171800,689023200,8530,8530,8530,8530,0
20241007,171700,689023200,8530,8530,8530,8530,0
20241007,171600,689023200,8530,8530,8530,8530,0
20241007,171500,689023200,8530,8530,8530,8530,0
20241007,171400,689023200,8530,8530,8530,8530,0
20241007,171300,689023200,8530,8530,8530,8530,0
20241007,171200,689023200,8530,8530,8530,8530,0
20241007,171100,689023200,8530,8530,8530,8530,0
20241007,171000,689023200,8530,8530,8530,8530,0
20241007,170900,689023200,8530,8530,8530,8530,0
20241007,170800,689023200,8530,8530,8530,8530,2233
20241007,170700,689023200,8530,8530,8530,8530,0
20241007,170600,689023200,8530,8530,8530,8530,0
20241007,170500,689023200,8530,8530,8530,8530,0
20241007,170400,689023200,8530,8530,8530,8530,0
20241007,170300,689023200,8530,8530,8530,8530,0
20241007,170200,689023200,8530,8530,8530,8530,0
20241007,170100,689023200,8530,8530,8530,8530,0
20241007,170000,689023200,8530,8530,8530,8530,0
20241007,165900,689023200,8530,8530,8530,8530,0
20241007,165800,689023200,8530,8530,8530,8530,0
20241007,165700,689023200,8530,8530,8530,8530,0
20241007,165600,689023200,8530,8530,8530,8530,0
20241007,165500,689023200,8530,8530,8530,8530,0
20241007,165400,689023200,8530,8530,8530,8530,0
20241007,165300,689023200,8530,8530,8530,8530,0
20241007,165200,689023200,8530,8530,8530,8530,0
20241007,165100,689023200,8530,8530,8530,8530,0
20241007,165000,689023200,8530,8530,8530,8530,0
20241007,164900,689023200,8530,8530,8530,8530,0
20241007,164800,689023200,8530,8530,8530,8530,0
20241007,164700,689023200,8530,8530,8530,8530,0
20241007,164600,689023200,8530,8530,8530,8530,0
20241007,164500,689023200,8530,8530,8530,8530,0
20241007,164400,689023200,8530,8530,8530,8530,0
20241007,164300,689023200,8530,8530,8530,8530,0
20241007,164200,689023200,8530,8530,8530,8530,0
20241007,164100,689023200,8530,8530,8530,8530,0
20241007,164000,689023200,8530,8530,8530,8530,0
20241007,163900,689023200,8530,8530,8530,8530,0
20241007,163800,689023200,8530,8530,8530,8530,2233
20241007,163700,689023200,8530,8530,8530,8530,0
20241007,163600,689023200,8530,8530,8530,8530,0
20241007,163500,689023200,8530,8530,8530,8530,0
20241007,163400,689023200,8530,8530,8530,8530,0
20241007,163300,689023200,8530,8530,8530,8530,0
20241007,163200,689023200,8530,8530,8530,8530,0
20241007,163100,689023200,8530,8530,8530,8530,0
20241007,163000,689023200,8530,8530,8530,8530,0
20241007,162900,689023200,8530,8530,8530,8530,0
20241007,162800,689023200,8530,8530,8530,8530,0
20241007,162700,689023200,8530,8530,8530,8530,0
20241007,162600,689023200,8530,8530,8530,8530,0
20241007,162500,689023200,8530,8530,8530,8530,0
20241007,162400,689023200,8530,8530,8530,8530,0
20241007,162300,689023200,8530,8530,8530,8530,0
20241007,162200,689023200,8530,8530,8530,8530,0
20241007,162100,689023200,8530,8530,8530,8530,0
20241007,162000,689023200,8530,8530,8530,8530,0
20241007,161900,689023200,8530,8530,8530,8530,0
20241007,161800,689023200,8530,8530,8530,8530,0
20241007,161700,689023200,8530,8530,8530,8530,0
20241007,161600,689023200,8530,8530,8530,8530,0
20241007,161500,689023200,8530,8530,8530,8530,0
20241007,161400,689023200,8530,8530,8530,8530,0
20241007,161300,689023200,8530,8530,8530,8530,0
20241007,161200,689023200,8530,8530,8530,8530,0
20241007,161100,689023200,8530,8530,8530,8530,0
20241007,161000,689023200,8530,8530,8530,8530,0
20241007,160900,689023200,8530,8530,8530,8530,0
20241007,160800,689023200,8530,8530,8530,8530,2233
20241007,160700,689023200,8530,8530,8530,8530,0
20241007,160600,689023200,8530,8530,8530,8530,0
20241007,160500,689023200,8530,8530,8530,8530,0
20241007,160400,689023200,8530,8530,8530,8530,0
20241007,160300,689023200,8530,8530,8530,8530,0
20241007,160200,689023200,8530,8530,8530,8530,0
20241007,160100,689023200,8530,8530,8530,8530,0
20241007,160000,689023200,8530,8530,8530,8530,0
20241007,155900,689023200,8530,8530,8530,8530,0
20241007,155800,689023200,8530,8530,8530,8530,0
20241007,155700,689023200,8530,8530,8530,8530,0
20241007,155600,689023200,8530,8530,8530,8530,0
20241007,155500,689023200,8530,8530,8530,8530,0
20241007,155400,689023200,8530,8530,8530,8530,0
20241007,155300,689023200,8530,8530,8530,8530,0
20241007,155200,689023200,8530,8530,8530,8530,0
20241007,155100,689023200,8530,8530,8530,8530,0
20241007,155000,689023200,8530,8530,8530,8530,0
20241007,154900,689023200,8530,8530,8530,8530,0
20241007,154800,689023200,8530,8530,8530,8530,0
20241007,154700,689023200,8530,8530,8530,8530,0
20241007,154600,689023200,8530,8530,8530,8530,0
20241007,154500,689023200,8530,8530,8530,8530,0
20241007,154400,689023200,8530,8530,8530,8530,0
20241007,154300,689023200,8530,8530,8530,8530,0
20241007,154200,689023200,8530,8530,8530,8530,0
20241007,154100,689023200,8530,8530,8530,8530,0
20241007,154000,689023200,8530,8530,8530,8530,0
20241007,153900,689023200,8530,8530,8530,8530,0
20241007,153800,689023200,8530,8530,8530,8530,2233
20241007,153700,689023200,8530,8530,8530,8530,0
20241007,153600,689023200,8530,8530,8530,8530,0
20241007,153500,689023200,8530,8530,8530,8530,0
20241007,153400,689023200,8530,8530,8530,8530,0
20241007,153300,689023200,8530,8530,8530,8530,0
20241007,153200,689023200,8530,8530,8530,8530,0
20241007,153100,689023200,8530,8530,8530,8530,0
20241007,153000,689023200,8530,8530,8530,8530,2233
20241007,152900,669975710,8510,8510,8510,8510,0
20241007,152800,669975710,8510,8510,8510,8510,0
20241007,152700,669975710,8510,8510,8510,8510,0
20241007,152600,669975710,8510,8510,8510,8510,0
20241007,152500,669975710,8510,8510,8510,8510,0
20241007,152400,669975710,8510,8510,8510,8510,0
20241007,152300,669975710,8510,8510,8510,8510,0
20241007,152200,669975710,8510,8510,8510,8510,0
20241007,152100,669975710,8510,8510,8510,8510,0
20241007,152000,669975710,8510,8510,8510,8510,0
20241007,151900,669975710,8510,8540,8550,8510,2248
20241007,151800,650781430,8540,8530,8540,8530,138
20241007,151700,649604090,8530,8510,8530,8510,1001
20241007,151600,641085560,8510,8510,8510,8510,500
20241007,151500,636830560,8510,8540,8540,8510,551
20241007,151400,632138800,8540,8540,8540,8540,0
20241007,151300,632138800,8540,8530,8540,8530,13
20241007,151200,632027790,8520,8530,8530,8520,692
20241007,151100,626130250,8530,8520,8530,8520,61
20241007,151000,625610430,8520,8520,8520,8520,1
20241007,150900,625601910,8520,8520,8520,8520,510
20241007,150800,621256710,8520,8520,8520,8520,9
20241007,150700,621180030,8520,8510,8530,8510,6
20241007,150600,621128900,8510,8520,8520,8510,250
20241007,150500,619000890,8520,8520,8520,8520,1
20241007,150400,618992370,8520,8520,8520,8520,388
20241007,150300,615686610,8510,8520,8520,8510,160
20241007,150200,614324990,8520,8540,8540,8520,712
20241007,150100,608258710,8540,8540,8540,8540,1
20241007,150000,608250170,8540,8520,8540,8520,3
20241007,145900,608224590,8540,8530,8540,8530,106
20241007,145800,607320390,8530,8530,8540,8530,60
20241007,145700,606808550,8540,8540,8540,8540,0
20241007,145600,606808550,8540,8540,8540,8540,3
20241007,145500,606782930,8540,8540,8540,8540,0
20241007,145400,606782930,8540,8540,8540,8540,1
20241007,145300,606774390,8520,8520,8520,8520,0
20241007,145200,606774390,8520,8530,8530,8520,45
20241007,145100,606390840,8520,8520,8520,8520,5
20241007,145000,606348240,8530,8530,8530,8530,43
20241007,144900,605981450,8540,8530,8540,8530,5
20241007,144800,605938790,8530,8530,8530,8530,1
20241007,144700,605930260,8520,8530,8530,8520,748
20241007,144600,599556820,8530,8550,8550,8530,384
20241007,144500,596279100,8540,8540,8540,8540,402
20241007,144400,592846020,8550,8550,8550,8550,0
20241007,144300,592846020,8550,8550,8550,8550,0
20241007,144200,592846020,8550,8550,8550,8550,0
20241007,144100,592846020,8550,8550,8550,8550,45
20241007,144000,592461270,8560,8560,8560,8560,5
20241007,143900,592418470,8530,8560,8560,8530,1001
20241007,143800,583863240,8550,8560,8560,8550,13
20241007,143700,583751990,8550,8570,8570,8550,49
20241007,143600,583332360,8560,8570,8570,8550,34
20241007,143500,583041220,8570,8560,8570,8560,17
20241007,143400,582895680,8560,8570,8570,8550,126
20241007,143300,581817510,8550,8550,8570,8540,413
20241007,143200,578282580,8540,8540,8550,8540,111
20241007,143100,577334490,8540,8520,8540,8510,278
20241007,143000,574966060,8520,8520,8520,8520,0
20241007,142900,574966060,8520,8520,8520,8520,0
20241007,142800,574966060,8520,8540,8540,8520,27
20241007,142700,574736000,8540,8540,8540,8540,75
20241007,142600,574095500,8540,8540,8540,8540,0
20241007,142500,574095500,8540,8540,8540,8540,16
20241007,142400,573958860,8520,8520,8520,8520,1
20241007,142300,573950340,8520,8520,8520,8520,1
20241007,142200,573941820,8530,8530,8540,8530,176
20241007,142100,572440530,8540,8540,8540,8540,15
20241007,142000,572312430,8540,8540,8540,8540,0
20241007,141900,572312430,8540,8540,8540,8540,0
20241007,141800,572312430,8540,8540,8540,8540,2
20241007,141700,572295350,8540,8540,8540,8540,0
20241007,141600,572295350,8540,8540,8540,8540,23
20241007,141500,572098930,8540,8540,8540,8540,0
20241007,141400,572098930,8540,8540,8540,8540,0
20241007,141300,572098930,8540,8540,8540,8540,356
20241007,141200,569058690,8540,8540,8540,8540,0
20241007,141100,569058690,8540,8540,8540,8540,0
20241007,141000,569058690,8540,8540,8540,8540,1
20241007,140900,569050150,8530,8530,8530,8530,2
20241007,140800,569033090,8530,8530,8530,8530,333
20241007,140700,566192600,8530,8530,8530,8530,0
20241007,140600,566192600,8530,8530,8530,8530,0
20241007,140500,566192600,8530,8530,8530,8530,0
20241007,140400,566192600,8530,8540,8540,8530,2
20241007,140300,566175530,8530,8540,8540,8530,5
20241007,140200,566132840,8540,8540,8540,8540,0
20241007,140100,566132840,8540,8540,8540,8540,0
20241007,140000,566132840,8540,8520,8540,8520,21
20241007,135900,565953700,8520,8520,8520,8520,1
20241007,135800,565945180,8520,8520,8520,8520,0
20241007,135700,565945180,8520,8540,8540,8520,2
20241007,135600,565928120,8520,8520,8520,8520,40
20241007,135500,565587320,8520,8520,8520,8520,0
20241007,135400,565587320,8520,8540,8540,8520,2
20241007,135300,565570260,8530,8530,8530,8530,50
20241007,135200,565143760,8520,8520,8520,8520,12
20241007,135100,565041520,8510,8510,8510,8510,0
20241007,135000,565041520,8510,8510,8510,8510,0
20241007,134900,565041520,8510,8510,8510,8510,0
20241007,134800,565041520,8510,8510,8530,8510,39
20241007,134700,564709430,8530,8530,8530,8530,57
20241007,134600,564223220,8530,8530,8530,8530,7
20241007,134500,564163510,8540,8540,8540,8540,200
20241007,134400,562455510,8540,8540,8540,8540,1
20241007,134300,562446970,8530,8530,8530,8530,0
20241007,134200,562446970,8530,8530,8530,8530,0
20241007,134100,562446970,8530,8530,8530,8530,0
20241007,134000,562446970,8530,8530,8530,8530,1
20241007,133900,562438440,8520,8520,8520,8520,0
20241007,133800,562438440,8520,8540,8540,8520,3
20241007,133700,562412840,8510,8510,8510,8510,0
20241007,133600,562412840,8510,8510,8510,8510,0
20241007,133500,562412840,8510,8510,8510,8510,0
20241007,133400,562412840,8510,8510,8510,8510,1
20241007,133300,562404330,8530,8530,8530,8530,1005
20241007,133200,553831680,8510,8520,8520,8510,1000
20241007,133100,545321670,8510,8510,8510,8510,0
20241007,133000,545321670,8510,8520,8530,8510,102
20241007,132900,544452380,8510,8530,8530,8510,208
20241007,132800,542678160,8530,8530,8530,8530,0
20241007,132700,542678160,8530,8530,8530,8530,0
20241007,132600,542678160,8530,8530,8530,8530,0
20241007,132500,542678160,8530,8520,8530,8520,674
20241007,132400,536935420,8520,8520,8520,8520,1
20241007,132300,536926900,8500,8500,8500,8500,0
20241007,132200,536926900,8500,8500,8500,8500,10
20241007,132100,536841900,8510,8510,8510,8510,1
20241007,132000,536833390,8520,8520,8520,8520,0
20241007,131900,536833390,8520,8520,8520,8520,0
20241007,131800,536833390,8520,8520,8520,8520,2
20241007,131700,536816350,8500,8500,8500,8500,0
20241007,131600,536816350,8500,8500,8500,8500,84
20241007,131500,536102350,8520,8520,8520,8520,2
20241007,131400,536085310,8500,8500,8500,8500,0
20241007,131300,536085310,8500,8500,8500,8500,439
20241007,131200,532353810,8490,8490,8490,8490,2
20241007,131100,532336830,8490,8490,8490,8490,1
20241007,131000,532328340,8500,8500,8500,8500,0
20241007,130900,532328340,8500,8500,8500,8500,50
20241007,130800,531903340,8500,8490,8500,8490,548
20241007,130700,527250800,8490,8490,8490,8490,200
20241007,130600,525552800,8490,8490,8490,8490,0
20241007,130500,525552800,8490,8490,8490,8490,527
20241007,130400,521078570,8490,8490,8490,8490,0
20241007,130300,521078570,8490,8490,8490,8490,391
20241007,130200,517758980,8500,8500,8500,8500,0
20241007,130100,517758980,8500,8500,8500,8500,0
20241007,130000,517758980,8500,8500,8500,8490,216
20241007,125900,515924780,8530,8530,8530,8530,0
20241007,125800,515924780,8530,8530,8530,8530,2
20241007,125700,515907720,8510,8500,8510,8500,192
20241007,125600,514275600,8490,8490,8490,8490,0
20241007,125500,514275600,8490,8490,8490,8490,1
20241007,125400,514267110,8520,8520,8520,8520,0
20241007,125300,514267110,8520,8520,8520,8520,0
20241007,125200,514267110,8520,8520,8520,8520,0
20241007,125100,514267110,8520,8520,8520,8520,0
20241007,125000,514267110,8520,8520,8520,8520,0
20241007,124900,514267110,8520,8520,8520,8520,0
20241007,124800,514267110,8520,8520,8520,8520,0
20241007,124700,514267110,8520,8520,8520,8520,0
20241007,124600,514267110,8520,8520,8520,8520,4
20241007,124500,514233030,8520,8520,8520,8520,29
20241007,124400,513985950,8520,8520,8520,8520,78
20241007,124300,513321390,8530,8530,8530,8530,0
20241007,124200,513321390,8530,8530,8530,8530,0
20241007,124100,513321390,8530,8530,8530,8530,2
20241007,124000,513304330,8540,8540,8540,8540,0
20241007,123900,513304330,8540,8540,8540,8490,453
20241007,123800,509458160,8490,8490,8490,8490,5
20241007,123700,509415710,8480,8480,8480,8480,1
20241007,123600,509407230,8480,8480,8480,8480,1
20241007,123500,509398750,8480,8480,8480,8480,1
20241007,123400,509390270,8540,8540,8540,8540,5
20241007,123300,509347570,8540,8540,8540,8540,2
20241007,123200,509330490,8480,8480,8480,8480,0
20241007,123100,509330490,8480,8490,8490,8480,981
20241007,123000,501001940,8540,8540,8540,8540,1
20241007,122900,500993400,8490,8490,8490,8490,0
20241007,122800,500993400,8490,8540,8540,8490,623
20241007,122700,495701090,8540,8500,8540,8500,334
20241007,122600,492857730,8520,8520,8520,8520,0
20241007,122500,492857730,8520,8520,8520,8520,2
20241007,122400,492840690,8500,8520,8520,8500,641
20241007,122300,487391870,8520,8540,8540,8520,5
20241007,122200,487349190,8520,8520,8520,8520,0
20241007,122100,487349190,8520,8520,8520,8520,0
20241007,122000,487349190,8520,8520,8520,8520,0
20241007,121900,487349190,8520,8520,8520,8520,90
20241007,121800,486582390,8530,8530,8530,8530,1
20241007,121700,486573860,8530,8530,8530,8530,0
20241007,121600,486573860,8530,8530,8530,8530,0
20241007,121500,486573860,8530,8530,8530,8530,0
20241007,121400,486573860,8530,8530,8530,8530,0
20241007,121300,486573860,8530,8530,8530,8530,325
20241007,121200,483801610,8530,8530,8530,8530,1
20241007,121100,483793080,8550,8550,8550,8550,48
20241007,121000,483382680,8550,8540,8550,8540,2
20241007,120900,483365590,8550,8550,8550,8550,0
20241007,120800,483365590,8550,8550,8550,8550,0
20241007,120700,483365590,8550,8550,8550,8550,2
20241007,120600,483348490,8560,8550,8560,8550,24
20241007,120500,483143250,8560,8550,8560,8550,70
20241007,120400,482544720,8550,8550,8560,8530,283
20241007,120300,480124840,8550,8550,8550,8550,0
20241007,120200,480124840,8550,8550,8550,8530,327
20241007,120100,477335430,8540,8540,8540,8540,609
20241007,120000,472134570,8530,8530,8530,8530,1
20241007,115900,472126040,8520,8540,8540,8520,12
20241007,115800,472023780,8530,8540,8540,8530,42
20241007,115700,471665500,8540,8540,8540,8540,0
20241007,115600,471665500,8540,8520,8540,8520,505
20241007,115500,467362880,8520,8520,8520,8520,96
20241007,115400,466544960,8520,8520,8520,8520,1
20241007,115300,466536440,8540,8540,8540,8540,0
20241007,115200,466536440,8540,8540,8540,8540,0
20241007,115100,466536440,8540,8540,8540,8540,0
20241007,115000,466536440,8540,8530,8540,8530,38
20241007,114900,466212280,8520,8520,8520,8520,1
20241007,114800,466203760,8530,8530,8530,8530,0
20241007,114700,466203760,8530,8530,8530,8530,0
20241007,114600,466203760,8530,8530,8530,8530,10
20241007,114500,466118460,8530,8530,8530,8530,123
20241007,114400,465069270,8510,8510,8510,8510,16
20241007,114300,464933110,8530,8530,8530,8530,0
20241007,114200,464933110,8530,8530,8530,8530,0
20241007,114100,464933110,8530,8530,8530,8530,0
20241007,114000,464933110,8530,8530,8530,8530,0
20241007,113900,464933110,8530,8530,8530,8530,0
20241007,113800,464933110,8530,8480,8530,8480,31
20241007,113700,464668730,8530,8540,8540,8530,10
20241007,113600,464583340,8540,8540,8540,8540,0
20241007,113500,464583340,8540,8540,8540,8540,2
20241007,113400,464566260,8500,8490,8500,8490,2439
20241007,113300,443856860,8480,8480,8480,8480,0
20241007,113200,443856860,8480,8480,8480,8480,605
20241007,113100,438726460,8490,8490,8490,8490,0
20241007,113000,438726460,8490,8490,8490,8490,10
20241007,112900,438641560,8490,8490,8490,8490,0
20241007,112800,438641560,8490,8490,8490,8490,319
20241007,112700,435933250,8470,8470,8470,8470,1
20241007,112600,435924780,8490,8480,8490,8480,583
20241007,112500,430977100,8460,8460,8460,8460,0
20241007,112400,430977100,8460,8460,8460,8460,2
20241007,112300,430960180,8460,8470,8480,8460,43
20241007,112200,430596330,8470,8480,8480,8470,57
20241007,112100,430113110,8480,8470,8480,8470,149
20241007,112000,428850980,8480,8500,8500,8480,529
20241007,111900,424364310,8490,8490,8490,8490,100
20241007,111800,423515310,8500,8500,8500,8500,15
20241007,111700,423387810,8500,8500,8500,8500,89
20241007,111600,422631310,8500,8500,8500,8500,100
20241007,111500,421781310,8500,8490,8500,8490,2
20241007,111400,421764320,8500,8500,8500,8500,0
20241007,111300,421764320,8500,8500,8500,8500,0
20241007,111200,421764320,8500,8500,8500,8500,0
20241007,111100,421764320,8500,8480,8500,8480,221
20241007,111000,419890090,8490,8490,8490,8490,0
20241007,110900,419890090,8490,8490,8490,8490,1
20241007,110800,419881600,8490,8490,8490,8490,0
20241007,110700,419881600,8490,8490,8500,8490,18
20241007,110600,419728760,8490,8490,8490,8490,0
20241007,110500,419728760,8490,8490,8490,8490,20
20241007,110400,419558960,8490,8490,8490,8490,0
20241007,110300,419558960,8490,8490,8490,8490,0
20241007,110200,419558960,8490,8490,8490,8490,0
20241007,110100,419558960,8490,8490,8490,8490,27
20241007,110000,419329730,8480,8480,8480,8480,0
20241007,105900,419329730,8480,8480,8480,8480,1
20241007,105800,419321250,8500,8490,8500,8490,749
20241007,105700,412962220,8480,8480,8480,8480,100
20241007,105600,412114220,8490,8490,8490,8490,1
20241007,105500,412105730,8490,8490,8490,8490,2
20241007,105400,412088750,8500,8500,8500,8490,3
20241007,105300,412063260,8480,8480,8480,8480,0
20241007,105200,412063260,8480,8480,8480,8480,0
20241007,105100,412063260,8480,8490,8490,8480,396
20241007,105000,408701240,8490,8490,8490,8490,20
20241007,104900,408531440,8490,8490,8490,8490,1
20241007,104800,408522950,8500,8480,8500,8480,1002
20241007,104700,400005990,8500,8500,8500,8500,0
20241007,104600,400005990,8500,8500,8500,8500,0
20241007,104500,400005990,8500,8500,8500,8500,200
20241007,104400,398305990,8500,8500,8500,8500,4
20241007,104300,398271990,8490,8490,8490,8490,42
20241007,104200,397915410,8490,8540,8540,8490,1725
20241007,104100,383252690,8510,8510,8510,8510,0
20241007,104000,383252690,8510,8520,8520,8510,500
20241007,103900,378997240,8540,8540,8540,8540,8
20241007,103800,378928920,8550,8550,8550,8550,0
20241007,103700,378928920,8550,8550,8550,8550,18
20241007,103600,378775020,8550,8550,8550,8550,0
20241007,103500,378775020,8550,8540,8550,8540,117
20241007,103400,377774800,8520,8510,8520,8510,3
20241007,103300,377749260,8540,8520,8540,8520,270
20241007,103200,375443720,8520,8510,8520,8510,187
20241007,103100,373851430,8510,8510,8510,8510,105
20241007,103000,372957880,8500,8510,8510,8500,9
20241007,102900,372881370,8520,8520,8520,8520,0
20241007,102800,372881370,8520,8520,8520,8520,66
20241007,102700,372319050,8530,8530,8530,8530,126
20241007,102600,371244270,8500,8500,8500,8500,9
20241007,102500,371167770,8500,8500,8500,8500,0
20241007,102400,371167770,8500,8500,8500,8500,0
20241007,102300,371167770,8500,8500,8500,8500,20
20241007,102200,370997770,8530,8500,8530,8500,203
20241007,102100,369272180,8500,8500,8500,8500,66
20241007,102000,368711180,8500,8500,8500,8500,1
20241007,101900,368702680,8490,8490,8490,8490,201
20241007,101800,366996190,8480,8480,8480,8480,70
20241007,101700,366402590,8480,8480,8480,8480,0
20241007,101600,366402590,8480,8480,8480,8480,117
20241007,101500,365410430,8480,8480,8480,8480,104
20241007,101400,364528510,8490,8480,8490,8480,174
20241007,101300,363052380,8480,8480,8480,8480,2
20241007,101200,363035420,8470,8460,8470,8460,1872
20241007,101100,347183230,8460,8460,8460,8460,0
20241007,101000,347183230,8460,8440,8460,8440,211
20241007,100900,345402170,8470,8470,8470,8470,5
20241007,100800,345359820,8470,8470,8470,8470,15
20241007,100700,345232770,8470,8470,8470,8470,2
20241007,100600,345215830,8430,8440,8470,8430,1958
20241007,100500,328685980,8440,8440,8440,8430,1008
20241007,100400,320178490,8440,8440,8440,8440,5
20241007,100300,320136290,8440,8440,8440,8440,2
20241007,100200,320119410,8420,8430,8430,8420,88
20241007,100100,319378440,8430,8440,8440,8430,235
20241007,100000,317397140,8440,8450,8450,8440,1514
20241007,095900,304613850,8450,8470,8470,8450,1560
20241007,095800,291430680,8450,8450,8450,8450,641
20241007,095700,286014230,8440,8440,8440,8440,210
20241007,095600,284241830,8410,8410,8410,8410,719
20241007,095500,278195040,8410,8420,8420,8410,2877
20241007,095400,253992920,8430,8430,8430,8430,350
20241007,095300,251042420,8430,8430,8430,8430,0
20241007,095200,251042420,8430,8450,8450,8430,718
20241007,095100,244988600,8430,8430,8430,8430,10
20241007,095000,244904300,8430,8440,8440,8430,968
20241007,094900,236740560,8450,8450,8450,8450,1
20241007,094800,236732110,8450,8450,8450,8450,35
20241007,094700,236436360,8470,8470,8470,8470,5
20241007,094600,236394010,8450,8440,8450,8440,361
20241007,094500,233346270,8440,8440,8440,8440,32
20241007,094400,233076190,8430,8440,8440,8430,411
20241007,094300,229610460,8480,8480,8480,8480,10
20241007,094200,229525660,8480,8480,8480,8480,20
20241007,094100,229356060,8480,8480,8480,8480,50
20241007,094000,228932060,8480,8480,8480,8480,1
20241007,093900,228923580,8480,8480,8480,8480,50
20241007,093800,228499580,8480,8470,8480,8470,36
20241007,093700,228194330,8480,8480,8480,8480,1
20241007,093600,228185850,8480,8480,8480,8480,1
20241007,093500,228177370,8480,8480,8480,8480,1
20241007,093400,228168890,8480,8480,8480,8480,23
20241007,093300,227973850,8480,8480,8480,8480,24
20241007,093200,227770330,8480,8430,8480,8430,52
20241007,093100,227330140,8480,8470,8480,8470,10
20241007,093000,227245420,8470,8440,8470,8440,110
20241007,092900,226314020,8470,8430,8470,8430,14
20241007,092800,226195920,8470,8470,8470,8470,60
20241007,092700,225687720,8420,8420,8420,8420,0
20241007,092600,225687720,8420,8450,8450,8420,321
20241007,092500,222982880,8460,8460,8460,8460,300
20241007,092400,220444880,8470,8470,8470,8470,1
20241007,092300,220436410,8460,8470,8470,8460,118
20241007,092200,219438120,8460,8460,8460,8460,80
20241007,092100,218761320,8470,8450,8470,8450,1347
20241007,092000,207371750,8420,8430,8430,8420,25
20241007,091900,207161150,8420,8440,8440,8420,54
20241007,091800,206706370,8450,8450,8450,8450,101
20241007,091700,205852920,8450,8450,8450,8450,100
20241007,091600,205007920,8450,8430,8450,8430,360
20241007,091500,201965940,8420,8450,8450,8420,119
20241007,091400,200963320,8450,8450,8450,8450,0
20241007,091300,200963320,8450,8450,8450,8450,10
20241007,091200,200878820,8450,8450,8450,8450,103
20241007,091100,200008470,8450,8450,8450,8450,15
20241007,091000,199881720,8460,8410,8460,8410,5868
20241007,090900,150471050,8370,8380,8410,8370,882
20241007,090800,143079860,8380,8390,8390,8380,434
20241007,090700,139441030,8390,8420,8420,8390,138
20241007,090600,138282760,8420,8420,8420,8390,312
20241007,090500,135658800,8420,8480,8480,8340,10298
20241007,090400,49552160,8480,8460,8480,8460,56
20241007,090300,49077680,8490,8490,8490,8480,84
20241007,090200,48364570,8490,8490,8520,8430,1621
20241007,090100,34627520,8490,8570,8570,8470,165
20241007,090000,33226290,8580,8410,8580,8410,3941