stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,205700,2395689910,4755,4755,4755,4755,3741
20241008,205600,2395689910,4755,4755,4755,4755,0
20241008,205500,2395689910,4755,4755,4755,4755,0
20241008,205400,2395689910,4755,4755,4755,4755,0
20241008,205300,2395689910,4755,4755,4755,4755,0
20241008,205200,2395689910,4755,4755,4755,4755,0
20241008,205100,2395689910,4755,4755,4755,4755,0
20241008,205000,2395689910,4755,4755,4755,4755,0
20241008,204900,2395689910,4755,4755,4755,4755,0
20241008,204800,2395689910,4755,4755,4755,4755,0
20241008,204700,2395689910,4755,4755,4755,4755,0
20241008,204600,2395689910,4755,4755,4755,4755,0
20241008,204500,2395689910,4755,4755,4755,4755,0
20241008,204400,2395689910,4755,4755,4755,4755,0
20241008,204300,2395689910,4755,4755,4755,4755,0
20241008,204200,2395689910,4755,4755,4755,4755,0
20241008,204100,2395689910,4755,4755,4755,4755,0
20241008,204000,2395689910,4755,4755,4755,4755,0
20241008,203900,2395689910,4755,4755,4755,4755,0
20241008,203800,2395689910,4755,4755,4755,4755,0
20241008,203700,2395689910,4755,4755,4755,4755,0
20241008,203600,2395689910,4755,4755,4755,4755,0
20241008,203500,2395689910,4755,4755,4755,4755,0
20241008,203400,2395689910,4755,4755,4755,4755,0
20241008,203300,2395689910,4755,4755,4755,4755,0
20241008,203200,2395689910,4755,4755,4755,4755,0
20241008,203100,2395689910,4755,4755,4755,4755,0
20241008,203000,2395689910,4755,4755,4755,4755,0
20241008,202900,2395689910,4755,4755,4755,4755,0
20241008,202800,2395689910,4755,4755,4755,4755,0
20241008,202700,2395689910,4755,4755,4755,4755,3741
20241008,202600,2395689910,4755,4755,4755,4755,0
20241008,202500,2395689910,4755,4755,4755,4755,0
20241008,202400,2395689910,4755,4755,4755,4755,0
20241008,202300,2395689910,4755,4755,4755,4755,0
20241008,202200,2395689910,4755,4755,4755,4755,0
20241008,202100,2395689910,4755,4755,4755,4755,0
20241008,202000,2395689910,4755,4755,4755,4755,0
20241008,201900,2395689910,4755,4755,4755,4755,0
20241008,201800,2395689910,4755,4755,4755,4755,0
20241008,201700,2395689910,4755,4755,4755,4755,0
20241008,201600,2395689910,4755,4755,4755,4755,0
20241008,201500,2395689910,4755,4755,4755,4755,0
20241008,201400,2395689910,4755,4755,4755,4755,0
20241008,201300,2395689910,4755,4755,4755,4755,0
20241008,201200,2395689910,4755,4755,4755,4755,0
20241008,201100,2395689910,4755,4755,4755,4755,0
20241008,201000,2395689910,4755,4755,4755,4755,0
20241008,200900,2395689910,4755,4755,4755,4755,0
20241008,200800,2395689910,4755,4755,4755,4755,0
20241008,200700,2395689910,4755,4755,4755,4755,0
20241008,200600,2395689910,4755,4755,4755,4755,0
20241008,200500,2395689910,4755,4755,4755,4755,0
20241008,200400,2395689910,4755,4755,4755,4755,0
20241008,200300,2395689910,4755,4755,4755,4755,0
20241008,200200,2395689910,4755,4755,4755,4755,0
20241008,200100,2395689910,4755,4755,4755,4755,0
20241008,200000,2395689910,4755,4755,4755,4755,0
20241008,195900,2395689910,4755,4755,4755,4755,0
20241008,195800,2395689910,4755,4755,4755,4755,0
20241008,195700,2395689910,4755,4755,4755,4755,3741
20241008,195600,2395689910,4755,4755,4755,4755,0
20241008,195500,2395689910,4755,4755,4755,4755,0
20241008,195400,2395689910,4755,4755,4755,4755,0
20241008,195300,2395689910,4755,4755,4755,4755,0
20241008,195200,2395689910,4755,4755,4755,4755,0
20241008,195100,2395689910,4755,4755,4755,4755,0
20241008,195000,2395689910,4755,4755,4755,4755,0
20241008,194900,2395689910,4755,4755,4755,4755,0
20241008,194800,2395689910,4755,4755,4755,4755,0
20241008,194700,2395689910,4755,4755,4755,4755,0
20241008,194600,2395689910,4755,4755,4755,4755,0
20241008,194500,2395689910,4755,4755,4755,4755,0
20241008,194400,2395689910,4755,4755,4755,4755,0
20241008,194300,2395689910,4755,4755,4755,4755,0
20241008,194200,2395689910,4755,4755,4755,4755,0
20241008,194100,2395689910,4755,4755,4755,4755,0
20241008,194000,2395689910,4755,4755,4755,4755,0
20241008,193900,2395689910,4755,4755,4755,4755,0
20241008,193800,2395689910,4755,4755,4755,4755,0
20241008,193700,2395689910,4755,4755,4755,4755,0
20241008,193600,2395689910,4755,4755,4755,4755,0
20241008,193500,2395689910,4755,4755,4755,4755,0
20241008,193400,2395689910,4755,4755,4755,4755,0
20241008,193300,2395689910,4755,4755,4755,4755,0
20241008,193200,2395689910,4755,4755,4755,4755,0
20241008,193100,2395689910,4755,4755,4755,4755,0
20241008,193000,2395689910,4755,4755,4755,4755,0
20241008,192900,2395689910,4755,4755,4755,4755,0
20241008,192800,2395689910,4755,4755,4755,4755,0
20241008,192700,2395689910,4755,4755,4755,4755,3741
20241008,192600,2395689910,4755,4755,4755,4755,0
20241008,192500,2395689910,4755,4755,4755,4755,0
20241008,192400,2395689910,4755,4755,4755,4755,0
20241008,192300,2395689910,4755,4755,4755,4755,0
20241008,192200,2395689910,4755,4755,4755,4755,0
20241008,192100,2395689910,4755,4755,4755,4755,0
20241008,192000,2395689910,4755,4755,4755,4755,0
20241008,191900,2395689910,4755,4755,4755,4755,0
20241008,191800,2395689910,4755,4755,4755,4755,0
20241008,191700,2395689910,4755,4755,4755,4755,0
20241008,191600,2395689910,4755,4755,4755,4755,0
20241008,191500,2395689910,4755,4755,4755,4755,0
20241008,191400,2395689910,4755,4755,4755,4755,0
20241008,191300,2395689910,4755,4755,4755,4755,0
20241008,191200,2395689910,4755,4755,4755,4755,0
20241008,191100,2395689910,4755,4755,4755,4755,0
20241008,191000,2395689910,4755,4755,4755,4755,0
20241008,190900,2395689910,4755,4755,4755,4755,0
20241008,190800,2395689910,4755,4755,4755,4755,0
20241008,190700,2395689910,4755,4755,4755,4755,0
20241008,190600,2395689910,4755,4755,4755,4755,0
20241008,190500,2395689910,4755,4755,4755,4755,0
20241008,190400,2395689910,4755,4755,4755,4755,0
20241008,190300,2395689910,4755,4755,4755,4755,0
20241008,190200,2395689910,4755,4755,4755,4755,0
20241008,190100,2395689910,4755,4755,4755,4755,0
20241008,190000,2395689910,4755,4755,4755,4755,0
20241008,185900,2395689910,4755,4755,4755,4755,0
20241008,185800,2395689910,4755,4755,4755,4755,0
20241008,185700,2395689910,4755,4755,4755,4755,3741
20241008,185600,2395689910,4755,4755,4755,4755,0
20241008,185500,2395689910,4755,4755,4755,4755,0
20241008,185400,2395689910,4755,4755,4755,4755,0
20241008,185300,2395689910,4755,4755,4755,4755,0
20241008,185200,2395689910,4755,4755,4755,4755,0
20241008,185100,2395689910,4755,4755,4755,4755,0
20241008,185000,2395689910,4755,4755,4755,4755,0
20241008,184900,2395689910,4755,4755,4755,4755,0
20241008,184800,2395689910,4755,4755,4755,4755,0
20241008,184700,2395689910,4755,4755,4755,4755,0
20241008,184600,2395689910,4755,4755,4755,4755,0
20241008,184500,2395689910,4755,4755,4755,4755,0
20241008,184400,2395689910,4755,4755,4755,4755,0
20241008,184300,2395689910,4755,4755,4755,4755,0
20241008,184200,2395689910,4755,4755,4755,4755,0
20241008,184100,2395689910,4755,4755,4755,4755,0
20241008,184000,2395689910,4755,4755,4755,4755,0
20241008,183900,2395689910,4755,4755,4755,4755,0
20241008,183800,2395689910,4755,4755,4755,4755,0
20241008,183700,2395689910,4755,4755,4755,4755,0
20241008,183600,2395689910,4755,4755,4755,4755,0
20241008,183500,2395689910,4755,4755,4755,4755,0
20241008,183400,2395689910,4755,4755,4755,4755,0
20241008,183300,2395689910,4755,4755,4755,4755,0
20241008,183200,2395689910,4755,4755,4755,4755,0
20241008,183100,2395689910,4755,4755,4755,4755,0
20241008,183000,2395689910,4755,4755,4755,4755,0
20241008,182900,2395689910,4755,4755,4755,4755,0
20241008,182800,2395689910,4755,4755,4755,4755,0
20241008,182700,2395689910,4755,4755,4755,4755,3741
20241008,182600,2395689910,4755,4755,4755,4755,0
20241008,182500,2395689910,4755,4755,4755,4755,0
20241008,182400,2395689910,4755,4755,4755,4755,0
20241008,182300,2395689910,4755,4755,4755,4755,0
20241008,182200,2395689910,4755,4755,4755,4755,0
20241008,182100,2395689910,4755,4755,4755,4755,0
20241008,182000,2395689910,4755,4755,4755,4755,0
20241008,181900,2395689910,4755,4755,4755,4755,0
20241008,181800,2395689910,4755,4755,4755,4755,0
20241008,181700,2395689910,4755,4755,4755,4755,0
20241008,181600,2395689910,4755,4755,4755,4755,0
20241008,181500,2395689910,4755,4755,4755,4755,0
20241008,181400,2395689910,4755,4755,4755,4755,0
20241008,181300,2395689910,4755,4755,4755,4755,0
20241008,181200,2395689910,4755,4755,4755,4755,0
20241008,181100,2395689910,4755,4755,4755,4755,0
20241008,181000,2395689910,4755,4755,4755,4755,0
20241008,180900,2395689910,4755,4755,4755,4755,0
20241008,180800,2395689910,4755,4755,4755,4755,0
20241008,180700,2395689910,4755,4755,4755,4755,0
20241008,180600,2395689910,4755,4755,4755,4755,0
20241008,180500,2395689910,4755,4755,4755,4755,0
20241008,180400,2395689910,4755,4755,4755,4755,0
20241008,180300,2395689910,4755,4755,4755,4755,0
20241008,180200,2395689910,4755,4755,4755,4755,0
20241008,180100,2395689910,4755,4755,4755,4755,0
20241008,180000,2395689910,4755,4755,4755,4755,0
20241008,175900,2395689910,4755,4755,4755,4755,0
20241008,175800,2395689910,4755,4755,4755,4755,0
20241008,175700,2395689910,4755,4755,4755,4755,3741
20241008,175600,2395689910,4755,4755,4755,4755,0
20241008,175500,2395689910,4755,4755,4755,4755,0
20241008,175400,2395689910,4755,4755,4755,4755,0
20241008,175300,2395689910,4755,4755,4755,4755,0
20241008,175200,2395689910,4755,4755,4755,4755,0
20241008,175100,2395689910,4755,4755,4755,4755,0
20241008,175000,2395689910,4755,4755,4755,4755,0
20241008,174900,2395689910,4755,4755,4755,4755,0
20241008,174800,2395689910,4755,4755,4755,4755,0
20241008,174700,2395689910,4755,4755,4755,4755,0
20241008,174600,2395689910,4755,4755,4755,4755,0
20241008,174500,2395689910,4755,4755,4755,4755,0
20241008,174400,2395689910,4755,4755,4755,4755,0
20241008,174300,2395689910,4755,4755,4755,4755,0
20241008,174200,2395689910,4755,4755,4755,4755,0
20241008,174100,2395689910,4755,4755,4755,4755,0
20241008,174000,2395689910,4755,4755,4755,4755,0
20241008,173900,2395689910,4755,4755,4755,4755,0
20241008,173800,2395689910,4755,4755,4755,4755,0
20241008,173700,2395689910,4755,4755,4755,4755,0
20241008,173600,2395689910,4755,4755,4755,4755,0
20241008,173500,2395689910,4755,4755,4755,4755,0
20241008,173400,2395689910,4755,4755,4755,4755,0
20241008,173300,2395689910,4755,4755,4755,4755,0
20241008,173200,2395689910,4755,4755,4755,4755,0
20241008,173100,2395689910,4755,4755,4755,4755,0
20241008,173000,2395689910,4755,4755,4755,4755,0
20241008,172900,2395689910,4755,4755,4755,4755,0
20241008,172800,2395689910,4755,4755,4755,4755,0
20241008,172700,2395689910,4755,4755,4755,4755,3741
20241008,172600,2395689910,4755,4755,4755,4755,0
20241008,172500,2395689910,4755,4755,4755,4755,0
20241008,172400,2395689910,4755,4755,4755,4755,0
20241008,172300,2395689910,4755,4755,4755,4755,0
20241008,172200,2395689910,4755,4755,4755,4755,0
20241008,172100,2395689910,4755,4755,4755,4755,0
20241008,172000,2395689910,4755,4755,4755,4755,0
20241008,171900,2395689910,4755,4755,4755,4755,0
20241008,171800,2395689910,4755,4755,4755,4755,0
20241008,171700,2395689910,4755,4755,4755,4755,0
20241008,171600,2395689910,4755,4755,4755,4755,0
20241008,171500,2395689910,4755,4755,4755,4755,0
20241008,171400,2395689910,4755,4755,4755,4755,0
20241008,171300,2395689910,4755,4755,4755,4755,0
20241008,171200,2395689910,4755,4755,4755,4755,0
20241008,171100,2395689910,4755,4755,4755,4755,0
20241008,171000,2395689910,4755,4755,4755,4755,0
20241008,170900,2395689910,4755,4755,4755,4755,0
20241008,170800,2395689910,4755,4755,4755,4755,0
20241008,170700,2395689910,4755,4755,4755,4755,0
20241008,170600,2395689910,4755,4755,4755,4755,0
20241008,170500,2395689910,4755,4755,4755,4755,0
20241008,170400,2395689910,4755,4755,4755,4755,0
20241008,170300,2395689910,4755,4755,4755,4755,0
20241008,170200,2395689910,4755,4755,4755,4755,0
20241008,170100,2395689910,4755,4755,4755,4755,0
20241008,170000,2395689910,4755,4755,4755,4755,0
20241008,165900,2395689910,4755,4755,4755,4755,0
20241008,165800,2395689910,4755,4755,4755,4755,0
20241008,165700,2395689910,4755,4755,4755,4755,3741
20241008,165600,2395689910,4755,4755,4755,4755,0
20241008,165500,2395689910,4755,4755,4755,4755,0
20241008,165400,2395689910,4755,4755,4755,4755,0
20241008,165300,2395689910,4755,4755,4755,4755,0
20241008,165200,2395689910,4755,4755,4755,4755,0
20241008,165100,2395689910,4755,4755,4755,4755,0
20241008,165000,2395689910,4755,4755,4755,4755,0
20241008,164900,2395689910,4755,4755,4755,4755,0
20241008,164800,2395689910,4755,4755,4755,4755,0
20241008,164700,2395689910,4755,4755,4755,4755,0
20241008,164600,2395689910,4755,4755,4755,4755,0
20241008,164500,2395689910,4755,4755,4755,4755,0
20241008,164400,2395689910,4755,4755,4755,4755,0
20241008,164300,2395689910,4755,4755,4755,4755,0
20241008,164200,2395689910,4755,4755,4755,4755,0
20241008,164100,2395689910,4755,4755,4755,4755,0
20241008,164000,2395689910,4755,4755,4755,4755,0
20241008,163900,2395689910,4755,4755,4755,4755,0
20241008,163800,2395689910,4755,4755,4755,4755,0
20241008,163700,2395689910,4755,4755,4755,4755,0
20241008,163600,2395689910,4755,4755,4755,4755,0
20241008,163500,2395689910,4755,4755,4755,4755,0
20241008,163400,2395689910,4755,4755,4755,4755,0
20241008,163300,2395689910,4755,4755,4755,4755,0
20241008,163200,2395689910,4755,4755,4755,4755,0
20241008,163100,2395689910,4755,4755,4755,4755,0
20241008,163000,2395689910,4755,4755,4755,4755,0
20241008,162900,2395689910,4755,4755,4755,4755,0
20241008,162800,2395689910,4755,4755,4755,4755,0
20241008,162700,2395689910,4755,4755,4755,4755,3741
20241008,162600,2395689910,4755,4755,4755,4755,0
20241008,162500,2395689910,4755,4755,4755,4755,0
20241008,162400,2395689910,4755,4755,4755,4755,0
20241008,162300,2395689910,4755,4755,4755,4755,0
20241008,162200,2395689910,4755,4755,4755,4755,0
20241008,162100,2395689910,4755,4755,4755,4755,0
20241008,162000,2395689910,4755,4755,4755,4755,0
20241008,161900,2395689910,4755,4755,4755,4755,0
20241008,161800,2395689910,4755,4755,4755,4755,0
20241008,161700,2395689910,4755,4755,4755,4755,0
20241008,161600,2395689910,4755,4755,4755,4755,0
20241008,161500,2395689910,4755,4755,4755,4755,0
20241008,161400,2395689910,4755,4755,4755,4755,0
20241008,161300,2395689910,4755,4755,4755,4755,0
20241008,161200,2395689910,4755,4755,4755,4755,0
20241008,161100,2395689910,4755,4755,4755,4755,0
20241008,161000,2395689910,4755,4755,4755,4755,0
20241008,160900,2395689910,4755,4755,4755,4755,0
20241008,160800,2395689910,4755,4755,4755,4755,0
20241008,160700,2395689910,4755,4755,4755,4755,0
20241008,160600,2395689910,4755,4755,4755,4755,0
20241008,160500,2395689910,4755,4755,4755,4755,0
20241008,160400,2395689910,4755,4755,4755,4755,0
20241008,160300,2395689910,4755,4755,4755,4755,0
20241008,160200,2395689910,4755,4755,4755,4755,0
20241008,160100,2395689910,4755,4755,4755,4755,0
20241008,160000,2395689910,4755,4755,4755,4755,0
20241008,155900,2395689910,4755,4755,4755,4755,0
20241008,155800,2395689910,4755,4755,4755,4755,0
20241008,155700,2395689910,4755,4755,4755,4755,3741
20241008,155600,2395689910,4755,4755,4755,4755,0
20241008,155500,2395689910,4755,4755,4755,4755,0
20241008,155400,2395689910,4755,4755,4755,4755,0
20241008,155300,2395689910,4755,4755,4755,4755,0
20241008,155200,2395689910,4755,4755,4755,4755,0
20241008,155100,2395689910,4755,4755,4755,4755,0
20241008,155000,2395689910,4755,4755,4755,4755,0
20241008,154900,2395689910,4755,4755,4755,4755,0
20241008,154800,2395689910,4755,4755,4755,4755,0
20241008,154700,2395689910,4755,4755,4755,4755,0
20241008,154600,2395689910,4755,4755,4755,4755,0
20241008,154500,2395689910,4755,4755,4755,4755,0
20241008,154400,2395689910,4755,4755,4755,4755,0
20241008,154300,2395689910,4755,4755,4755,4755,0
20241008,154200,2395689910,4755,4755,4755,4755,0
20241008,154100,2395689910,4755,4755,4755,4755,0
20241008,154000,2395689910,4755,4755,4755,4755,0
20241008,153900,2395689910,4755,4755,4755,4755,0
20241008,153800,2395689910,4755,4755,4755,4755,0
20241008,153700,2395689910,4755,4755,4755,4755,0
20241008,153600,2395689910,4755,4755,4755,4755,0
20241008,153500,2395689910,4755,4755,4755,4755,0
20241008,153400,2395689910,4755,4755,4755,4755,0
20241008,153300,2395689910,4755,4755,4755,4755,0
20241008,153200,2395689910,4755,4755,4755,4755,0
20241008,153100,2395689910,4755,4755,4755,4755,0
20241008,153000,2395689910,4755,4755,4755,4755,3741
20241008,152900,2377901455,4785,4785,4785,4785,0
20241008,152800,2377901455,4785,4785,4785,4785,0
20241008,152700,2377901455,4785,4785,4785,4785,0
20241008,152600,2377901455,4785,4785,4785,4785,0
20241008,152500,2377901455,4785,4785,4785,4785,0
20241008,152400,2377901455,4785,4785,4785,4785,0
20241008,152300,2377901455,4785,4785,4785,4785,0
20241008,152200,2377901455,4785,4785,4785,4785,0
20241008,152100,2377901455,4785,4785,4785,4785,0
20241008,152000,2377901455,4785,4785,4785,4785,0
20241008,151900,2377901455,4785,4755,4785,4755,478
20241008,151800,2375625330,4785,4760,4785,4755,222
20241008,151700,2374568620,4790,4755,4790,4755,668
20241008,151600,2371388045,4755,4755,4760,4755,1063
20241008,151500,2366332975,4755,4755,4760,4755,1026
20241008,151400,2361454340,4755,4760,4760,4755,799
20241008,151300,2357652610,4760,4760,4760,4760,283
20241008,151200,2356305530,4765,4765,4765,4765,50
20241008,151100,2356067280,4760,4775,4775,4760,1220
20241008,151000,2350254080,4775,4775,4775,4775,20
20241008,150900,2350158580,4775,4765,4775,4765,230
20241008,150800,2349061090,4760,4765,4765,4760,100
20241008,150700,2348585075,4760,4780,4780,4755,17
20241008,150600,2348504150,4755,4765,4770,4755,2080
20241008,150500,2338598750,4770,4770,4780,4770,52
20241008,150400,2338350320,4770,4780,4780,4770,1006
20241008,150300,2333544585,4775,4765,4775,4765,259
20241008,150200,2332308530,4770,4770,4770,4770,21
20241008,150100,2332208360,4760,4770,4770,4760,560
20241008,150000,2329539185,4755,4760,4760,4755,1232
20241008,145900,2323679890,4750,4755,4770,4750,1761
20241008,145800,2315308645,4755,4755,4755,4755,1856
20241008,145700,2306483365,4755,4755,4755,4755,1020
20241008,145600,2301633265,4780,4760,4780,4750,5146
20241008,145500,2277156885,4780,4780,4780,4780,110
20241008,145400,2276631085,4780,4765,4780,4760,2400
20241008,145300,2265206860,4765,4795,4795,4765,201
20241008,145200,2264249065,4770,4770,4770,4770,2011
20241008,145100,2254656595,4760,4795,4795,4760,2759
20241008,145000,2241485730,4795,4795,4795,4795,100
20241008,144900,2241006230,4795,4770,4795,4770,873
20241008,144800,2236841995,4770,4780,4780,4765,3184
20241008,144700,2221649335,4800,4785,4800,4785,500
20241008,144600,2219252115,4780,4775,4785,4770,1470
20241008,144500,2212227875,4770,4770,4775,4770,383
20241008,144400,2210400800,4770,4765,4770,4760,1100
20241008,144300,2205155575,4760,4765,4765,4760,835
20241008,144200,2201180100,4765,4780,4780,4765,46
20241008,144100,2200960845,4760,4775,4790,4760,3063
20241008,144000,2186367510,4770,4800,4800,4770,9129
20241008,143900,2142679445,4800,4800,4800,4800,1
20241008,143800,2142674645,4815,4805,4815,4805,336
20241008,143700,2141060140,4805,4805,4805,4805,16
20241008,143600,2140983260,4805,4805,4805,4805,0
20241008,143500,2140983260,4805,4815,4815,4805,706
20241008,143400,2137590900,4815,4815,4815,4810,7
20241008,143300,2137557200,4810,4810,4810,4810,17
20241008,143200,2137475430,4815,4805,4815,4805,867
20241008,143100,2133309475,4805,4805,4805,4805,1287
20241008,143000,2127125440,4815,4815,4815,4815,1
20241008,142900,2127120625,4820,4820,4820,4820,3
20241008,142800,2127106165,4820,4810,4820,4810,144
20241008,142700,2126413475,4820,4820,4820,4820,163
20241008,142600,2125627815,4830,4830,4830,4830,0
20241008,142500,2125627815,4830,4810,4830,4810,2510
20241008,142400,2113535815,4805,4805,4805,4805,866
20241008,142300,2109374685,4810,4815,4815,4810,315
20241008,142200,2107859520,4815,4815,4815,4815,21
20241008,142100,2107758405,4810,4810,4815,4810,1496
20241008,142000,2100562635,4810,4810,4810,4810,0
20241008,141900,2100562635,4810,4815,4815,4810,13
20241008,141800,2100500065,4815,4815,4815,4815,2
20241008,141700,2100490435,4810,4810,4810,4810,2
20241008,141600,2100480815,4815,4815,4815,4815,0
20241008,141500,2100480815,4815,4805,4815,4805,120
20241008,141400,2099904155,4805,4805,4805,4805,1300
20241008,141300,2093657655,4800,4805,4805,4800,1006
20241008,141200,2088823830,4805,4810,4815,4805,1102
20241008,141100,2083526900,4815,4805,4815,4800,1181
20241008,141000,2077849050,4805,4810,4810,4805,1270
20241008,140900,2071746520,4815,4810,4815,4810,1011
20241008,140800,2066883585,4810,4815,4815,4810,31
20241008,140700,2066734425,4805,4805,4805,4805,403
20241008,140600,2064798010,4815,4815,4815,4815,10
20241008,140500,2064749860,4815,4815,4815,4815,100
20241008,140400,2064268360,4815,4815,4815,4815,1
20241008,140300,2064263545,4795,4795,4795,4795,0
20241008,140200,2064263545,4795,4795,4795,4795,8
20241008,140100,2064225185,4795,4815,4815,4795,392
20241008,140000,2062342370,4820,4820,4820,4820,0
20241008,135900,2062342370,4820,4820,4820,4820,0
20241008,135800,2062342370,4820,4820,4820,4820,10
20241008,135700,2062294170,4820,4800,4820,4800,511
20241008,135600,2059840010,4800,4795,4800,4795,103
20241008,135500,2059345680,4795,4795,4795,4795,101
20241008,135400,2058861385,4795,4790,4795,4785,1000
20241008,135300,2054072960,4790,4795,4795,4790,165
20241008,135200,2053282605,4790,4795,4795,4790,1463
20241008,135100,2046273615,4795,4795,4795,4795,300
20241008,135000,2044835115,4800,4800,4800,4800,1
20241008,134900,2044830315,4795,4795,4795,4795,66
20241008,134800,2044513845,4795,4795,4795,4795,540
20241008,134700,2041924545,4795,4795,4795,4795,100
20241008,134600,2041445045,4795,4795,4795,4795,0
20241008,134500,2041445045,4795,4790,4795,4790,305
20241008,134400,2039982680,4790,4790,4790,4790,20
20241008,134300,2039886880,4790,4795,4795,4790,1672
20241008,134200,2031872510,4800,4800,4800,4800,56
20241008,134100,2031603710,4805,4805,4805,4805,0
20241008,134000,2031603710,4805,4795,4805,4795,102
20241008,133900,2031114600,4805,4810,4810,4800,4702
20241008,133800,2008533545,4810,4810,4810,4810,0
20241008,133700,2008533545,4810,4810,4810,4810,537
20241008,133600,2005950575,4810,4810,4810,4810,170
20241008,133500,2005132875,4805,4805,4805,4805,0
20241008,133400,2005132875,4805,4805,4805,4805,0
20241008,133300,2005132875,4805,4805,4805,4805,0
20241008,133200,2005132875,4805,4805,4805,4805,260
20241008,133100,2003883575,4805,4805,4805,4805,0
20241008,133000,2003883575,4805,4805,4805,4805,0
20241008,132900,2003883575,4805,4805,4805,4805,0
20241008,132800,2003883575,4805,4810,4810,4805,1979
20241008,132700,1994370965,4810,4815,4815,4810,18
20241008,132600,1994284325,4810,4810,4810,4810,0
20241008,132500,1994284325,4810,4810,4810,4810,0
20241008,132400,1994284325,4810,4810,4810,4810,1000
20241008,132300,1989474325,4810,4810,4810,4810,731
20241008,132200,1985958215,4815,4815,4815,4815,241
20241008,132100,1984797800,4815,4815,4815,4815,0
20241008,132000,1984797800,4815,4815,4815,4815,0
20241008,131900,1984797800,4815,4815,4815,4815,0
20241008,131800,1984797800,4815,4815,4815,4815,2
20241008,131700,1984788170,4820,4820,4820,4820,0
20241008,131600,1984788170,4820,4820,4820,4820,27
20241008,131500,1984658030,4815,4815,4815,4815,200
20241008,131400,1983695030,4815,4815,4815,4815,0
20241008,131300,1983695030,4815,4820,4820,4815,749
20241008,131200,1980087105,4830,4830,4830,4830,685
20241008,131100,1976778555,4830,4830,4830,4830,0
20241008,131000,1976778555,4830,4830,4830,4830,40
20241008,130900,1976585355,4830,4830,4830,4830,79
20241008,130800,1976203785,4820,4820,4820,4820,36
20241008,130700,1976030265,4820,4820,4820,4820,140
20241008,130600,1975355465,4820,4820,4820,4820,124
20241008,130500,1974757785,4820,4815,4820,4815,286
20241008,130400,1973379310,4815,4820,4820,4815,210
20241008,130300,1972367160,4815,4815,4815,4815,68
20241008,130200,1972039740,4810,4815,4815,4810,800
20241008,130100,1968188840,4815,4815,4815,4815,1
20241008,130000,1968184025,4815,4815,4815,4815,0
20241008,125900,1968184025,4815,4815,4815,4815,22
20241008,125800,1968078095,4815,4810,4815,4810,15
20241008,125700,1968005875,4815,4815,4815,4815,0
20241008,125600,1968005875,4815,4810,4815,4810,1480
20241008,125500,1960887025,4810,4815,4815,4810,594
20241008,125400,1958027545,4815,4815,4815,4815,0
20241008,125300,1958027545,4815,4815,4815,4815,817
20241008,125200,1954093690,4815,4815,4815,4815,0
20241008,125100,1954093690,4815,4815,4815,4815,50
20241008,125000,1953852940,4820,4820,4820,4820,13
20241008,124900,1953790280,4820,4815,4820,4815,611
20241008,124800,1950848305,4820,4815,4820,4815,46
20241008,124700,1950626590,4815,4815,4815,4815,73
20241008,124600,1950275095,4815,4815,4815,4815,0
20241008,124500,1950275095,4815,4815,4815,4815,0
20241008,124400,1950275095,4815,4820,4820,4815,368
20241008,124300,1948502905,4820,4820,4820,4820,70
20241008,124200,1948165505,4820,4820,4820,4820,2
20241008,124100,1948155865,4815,4815,4815,4815,44
20241008,124000,1947944005,4820,4820,4820,4820,0
20241008,123900,1947944005,4820,4820,4820,4820,0
20241008,123800,1947944005,4820,4820,4820,4820,22
20241008,123700,1947837965,4820,4820,4820,4820,170
20241008,123600,1947018565,4830,4830,4830,4830,0
20241008,123500,1947018565,4830,4830,4830,4830,3
20241008,123400,1947004075,4830,4825,4830,4820,1562
20241008,123300,1939474715,4830,4830,4830,4830,65
20241008,123200,1939160765,4830,4825,4830,4825,180
20241008,123100,1938291700,4825,4825,4825,4825,10
20241008,123000,1938243450,4820,4820,4820,4820,442
20241008,122900,1936113010,4820,4820,4820,4820,0
20241008,122800,1936113010,4820,4820,4820,4820,30
20241008,122700,1935968410,4815,4815,4815,4815,30
20241008,122600,1935823960,4820,4815,4820,4815,248
20241008,122500,1934629240,4810,4810,4810,4810,0
20241008,122400,1934629240,4810,4810,4810,4810,0
20241008,122300,1934629240,4810,4810,4810,4810,41
20241008,122200,1934432030,4810,4810,4810,4810,0
20241008,122100,1934432030,4810,4810,4810,4810,0
20241008,122000,1934432030,4810,4810,4810,4810,100
20241008,121900,1933951030,4810,4815,4815,4810,169
20241008,121800,1933137305,4820,4820,4820,4820,147
20241008,121700,1932428765,4815,4820,4820,4815,275
20241008,121600,1931104630,4820,4820,4820,4820,65
20241008,121500,1930791330,4825,4825,4825,4825,0
20241008,121400,1930791330,4825,4825,4825,4825,240
20241008,121300,1929633330,4820,4820,4820,4820,5
20241008,121200,1929609230,4810,4820,4820,4810,7584
20241008,121100,1893113335,4825,4825,4825,4825,2
20241008,121000,1893103685,4820,4820,4820,4820,397
20241008,120900,1891190145,4820,4825,4825,4820,255
20241008,120800,1889960980,4825,4825,4825,4825,0
20241008,120700,1889960980,4825,4825,4825,4825,2
20241008,120600,1889951330,4830,4830,4830,4830,0
20241008,120500,1889951330,4830,4830,4830,4830,0
20241008,120400,1889951330,4830,4830,4830,4830,0
20241008,120300,1889951330,4830,4830,4830,4830,0
20241008,120200,1889951330,4830,4830,4830,4830,4
20241008,120100,1889932010,4830,4830,4830,4830,2
20241008,120000,1889922350,4820,4820,4820,4820,50
20241008,115900,1889681350,4830,4830,4830,4820,302
20241008,115800,1888224090,4830,4825,4830,4820,1005
20241008,115700,1883374950,4825,4825,4825,4825,1
20241008,115600,1883370125,4825,4820,4825,4820,5
20241008,115500,1883346020,4825,4825,4825,4825,2
20241008,115400,1883336370,4825,4825,4825,4825,6
20241008,115300,1883307420,4825,4825,4825,4820,112
20241008,115200,1882767540,4815,4815,4815,4815,0
20241008,115100,1882767540,4815,4820,4820,4815,1320
20241008,115000,1876405285,4830,4830,4830,4830,3
20241008,114900,1876390795,4830,4830,4830,4830,4
20241008,114800,1876371475,4830,4830,4830,4830,2
20241008,114700,1876361815,4820,4820,4820,4820,0
20241008,114600,1876361815,4820,4820,4820,4820,102
20241008,114500,1875870175,4820,4820,4820,4820,20
20241008,114400,1875773775,4820,4820,4820,4820,0
20241008,114300,1875773775,4820,4820,4820,4820,1015
20241008,114200,1870881475,4830,4830,4830,4830,1
20241008,114100,1870876645,4820,4820,4820,4820,1
20241008,114000,1870871825,4820,4820,4820,4820,100
20241008,113900,1870389825,4820,4820,4820,4820,177
20241008,113800,1869536685,4830,4830,4830,4830,0
20241008,113700,1869536685,4830,4830,4830,4830,0
20241008,113600,1869536685,4830,4830,4830,4830,2
20241008,113500,1869527025,4830,4830,4830,4830,0
20241008,113400,1869527025,4830,4830,4830,4830,2
20241008,113300,1869517365,4820,4820,4820,4820,68
20241008,113200,1869189605,4810,4810,4810,4810,0
20241008,113100,1869189605,4810,4815,4815,4810,108
20241008,113000,1868669625,4815,4815,4815,4815,0
20241008,112900,1868669625,4815,4815,4815,4815,0
20241008,112800,1868669625,4815,4815,4815,4815,0
20241008,112700,1868669625,4815,4815,4815,4815,985
20241008,112600,1863926850,4815,4815,4815,4815,150
20241008,112500,1863204600,4815,4815,4815,4815,100
20241008,112400,1862723100,4810,4810,4810,4810,200
20241008,112300,1861761100,4820,4820,4820,4820,3
20241008,112200,1861746640,4820,4815,4820,4815,370
20241008,112100,1859964240,4815,4815,4815,4815,781
20241008,112000,1856203725,4815,4815,4815,4815,0
20241008,111900,1856203725,4815,4810,4815,4810,2107
20241008,111800,1846061775,4810,4815,4815,4810,4388
20241008,111700,1824934970,4815,4815,4815,4815,1212
20241008,111600,1819099190,4820,4820,4820,4820,0
20241008,111500,1819099190,4820,4820,4820,4820,2066
20241008,111400,1809141070,4820,4825,4825,4820,952
20241008,111300,1804552020,4825,4825,4825,4825,643
20241008,111200,1801449545,4825,4830,4830,4825,903
20241008,111100,1797090545,4835,4835,4835,4835,732
20241008,111000,1793551325,4835,4835,4835,4835,10
20241008,110900,1793502975,4835,4840,4840,4835,27
20241008,110800,1793372420,4835,4835,4840,4835,238
20241008,110700,1792221680,4830,4830,4830,4830,119
20241008,110600,1791646910,4835,4835,4835,4835,20
20241008,110500,1791550210,4835,4830,4835,4830,400
20241008,110400,1789616710,4830,4830,4830,4830,962
20241008,110300,1784970250,4835,4835,4835,4835,37
20241008,110200,1784791355,4835,4835,4835,4830,868
20241008,110100,1780595625,4835,4835,4835,4835,1
20241008,110000,1780590790,4835,4840,4840,4835,419
20241008,105900,1778564655,4840,4835,4840,4835,813
20241008,105800,1774633795,4840,4845,4845,4840,921
20241008,105700,1770174050,4845,4840,4850,4840,3838
20241008,105600,1751587250,4845,4840,4850,4830,4878
20241008,105500,1727959115,4840,4815,4840,4815,4398
20241008,105400,1706735255,4820,4820,4820,4815,378
20241008,105300,1704913570,4825,4825,4825,4825,1
20241008,105200,1704908745,4825,4825,4825,4825,4
20241008,105100,1704889445,4825,4825,4825,4825,3
20241008,105000,1704874970,4825,4825,4825,4825,122
20241008,104900,1704286320,4825,4825,4825,4810,104
20241008,104800,1703785120,4825,4820,4825,4820,522
20241008,104700,1701267970,4825,4825,4825,4820,19
20241008,104600,1701176345,4825,4820,4825,4810,3144
20241008,104500,1686036020,4820,4820,4820,4820,2
20241008,104400,1686026380,4820,4810,4820,4810,3
20241008,104300,1686011930,4805,4825,4825,4805,4
20241008,104200,1685992650,4825,4805,4825,4805,5
20241008,104100,1685968575,4820,4825,4830,4820,492
20241008,104000,1683595435,4825,4815,4825,4805,679
20241008,103900,1680325110,4805,4810,4810,4805,751
20241008,103800,1676716300,4800,4805,4805,4800,521
20241008,103700,1674214185,4805,4805,4805,4805,530
20241008,103600,1671667535,4805,4805,4805,4805,388
20241008,103500,1669803195,4810,4810,4810,4810,0
20241008,103400,1669803195,4810,4810,4810,4810,116
20241008,103300,1669245235,4815,4815,4815,4815,55
20241008,103200,1668980410,4815,4805,4815,4805,106
20241008,103100,1668470795,4805,4800,4805,4800,150
20241008,103000,1667750295,4805,4805,4805,4805,9
20241008,102900,1667707050,4805,4805,4805,4800,60
20241008,102800,1667418870,4800,4805,4805,4800,103
20241008,102700,1666923970,4800,4805,4805,4800,724
20241008,102600,1663448290,4805,4810,4810,4805,133
20241008,102500,1662808620,4800,4800,4800,4800,1307
20241008,102400,1656535020,4795,4800,4800,4795,1353
20241008,102300,1650046495,4800,4800,4800,4795,378
20241008,102200,1648232800,4795,4805,4805,4795,167
20241008,102100,1647430945,4805,4800,4805,4800,705
20241008,102000,1644046195,4800,4810,4810,4800,2426
20241008,101900,1632392425,4810,4830,4830,4810,1246
20241008,101800,1626385880,4835,4815,4835,4815,383
20241008,101700,1624537345,4810,4805,4815,4805,634
20241008,101600,1621490870,4810,4820,4820,4810,364
20241008,101500,1619739590,4810,4815,4820,4810,1386
20241008,101400,1613064440,4815,4825,4825,4815,5542
20241008,101300,1586361885,4825,4840,4840,4825,4428
20241008,101200,1564988440,4840,4840,4840,4840,102
20241008,101100,1564494760,4830,4830,4830,4830,288
20241008,101000,1563103720,4830,4835,4835,4830,1628
20241008,100900,1555237925,4840,4835,4840,4835,981
20241008,100800,1550494775,4835,4835,4845,4830,1254
20241008,100700,1544425870,4835,4830,4840,4830,402
20241008,100600,1542482930,4845,4825,4845,4825,705
20241008,100500,1539078770,4830,4830,4830,4825,822
20241008,100400,1535111380,4830,4830,4830,4830,2564
20241008,100300,1522727260,4835,4830,4835,4830,136
20241008,100200,1522070250,4830,4830,4835,4830,4462
20241008,100100,1500517810,4825,4825,4835,4820,648
20241008,100000,1497391250,4825,4830,4830,4825,1710
20241008,095900,1489139785,4835,4830,4835,4825,1967
20241008,095800,1479647795,4825,4825,4830,4825,1753
20241008,095700,1471189470,4825,4830,4830,4825,3036
20241008,095600,1456536755,4830,4830,4830,4830,1057
20241008,095500,1451431445,4830,4845,4845,4830,1228
20241008,095400,1445495105,4845,4845,4845,4835,1140
20241008,095300,1439975565,4845,4830,4845,4830,1715
20241008,095200,1431691260,4835,4850,4855,4830,2723
20241008,095100,1418525775,4850,4830,4850,4830,446
20241008,095000,1416365605,4835,4850,4860,4825,815
20241008,094900,1412427310,4850,4835,4940,4805,15940
20241008,094800,1335196010,4840,4840,4840,4835,1207
20241008,094700,1329355085,4840,4840,4850,4830,3871
20241008,094600,1310630470,4840,4855,4855,4840,4990
20241008,094500,1286468700,4855,4845,4855,4845,1883
20241008,094400,1277340420,4845,4840,4865,4840,6640
20241008,094300,1245157140,4845,4865,4875,4830,16831
20241008,094200,1163532310,4865,4890,4950,4865,40730
20241008,094100,963656760,4890,4960,4990,4880,74911
20241008,094000,595412145,4965,4805,4980,4805,68175
20241008,093900,259903750,4780,4790,4815,4780,4173
20241008,093800,239938050,4790,4785,4815,4785,419
20241008,093700,237932540,4785,4820,4820,4780,6216
20241008,093600,208156670,4805,4805,4805,4805,719
20241008,093500,204701875,4805,4825,4825,4805,229
20241008,093400,203600480,4825,4830,4830,4820,366
20241008,093300,201835735,4830,4830,4830,4820,221
20241008,093200,200768315,4830,4820,4830,4820,1402
20241008,093100,194010655,4830,4810,4830,4810,514
20241008,093000,191538035,4830,4830,4835,4830,1259
20241008,092900,185457045,4830,4830,4830,4830,38
20241008,092800,185273505,4805,4805,4805,4805,140
20241008,092700,184600805,4805,4830,4830,4805,2092
20241008,092600,174531105,4835,4830,4835,4825,674
20241008,092500,171276085,4830,4835,4835,4825,2782
20241008,092400,157849395,4835,4835,4835,4820,1660
20241008,092300,149825330,4835,4815,4835,4815,4458
20241008,092200,128330925,4815,4800,4815,4795,1101
20241008,092100,123049090,4810,4810,4810,4800,962
20241008,092000,118422330,4810,4800,4810,4800,955
20241008,091900,113837975,4795,4790,4795,4790,490
20241008,091800,111490120,4785,4785,4785,4785,233
20241008,091700,110375215,4785,4790,4790,4785,682
20241008,091600,107110040,4795,4795,4795,4795,615
20241008,091500,104161115,4790,4795,4795,4790,875
20241008,091400,99965785,4795,4805,4805,4790,1925
20241008,091300,90733460,4790,4790,4790,4785,1567
20241008,091200,83231090,4795,4795,4795,4795,231
20241008,091100,82123445,4795,4820,4820,4790,2812
20241008,091000,68629675,4820,4815,4820,4810,392
20241008,090900,66742180,4815,4820,4820,4815,53
20241008,090800,66486970,4820,4790,4820,4785,2513
20241008,090700,54425205,4790,4800,4800,4790,316
20241008,090600,52909735,4800,4810,4810,4800,1313
20241008,090500,46606095,4800,4800,4805,4800,2415
20241008,090400,35012810,4800,4805,4805,4800,707
20241008,090300,31618180,4805,4800,4805,4800,694
20241008,090200,28286805,4785,4760,4785,4750,1288
20241008,090100,22138340,4760,4765,4765,4760,1255
20241008,090000,16161070,4770,4745,4770,4745,3398