stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,203900,1064338355,4360,4360,4360,4360,2796
20241016,203800,1064338355,4360,4360,4360,4360,0
20241016,203700,1064338355,4360,4360,4360,4360,0
20241016,203600,1064338355,4360,4360,4360,4360,0
20241016,203500,1064338355,4360,4360,4360,4360,0
20241016,203400,1064338355,4360,4360,4360,4360,0
20241016,203300,1064338355,4360,4360,4360,4360,0
20241016,203200,1064338355,4360,4360,4360,4360,0
20241016,203100,1064338355,4360,4360,4360,4360,0
20241016,203000,1064338355,4360,4360,4360,4360,0
20241016,202900,1064338355,4360,4360,4360,4360,0
20241016,202800,1064338355,4360,4360,4360,4360,0
20241016,202700,1064338355,4360,4360,4360,4360,0
20241016,202600,1064338355,4360,4360,4360,4360,0
20241016,202500,1064338355,4360,4360,4360,4360,0
20241016,202400,1064338355,4360,4360,4360,4360,0
20241016,202300,1064338355,4360,4360,4360,4360,0
20241016,202200,1064338355,4360,4360,4360,4360,0
20241016,202100,1064338355,4360,4360,4360,4360,0
20241016,202000,1064338355,4360,4360,4360,4360,0
20241016,201900,1064338355,4360,4360,4360,4360,0
20241016,201800,1064338355,4360,4360,4360,4360,0
20241016,201700,1064338355,4360,4360,4360,4360,0
20241016,201600,1064338355,4360,4360,4360,4360,0
20241016,201500,1064338355,4360,4360,4360,4360,0
20241016,201400,1064338355,4360,4360,4360,4360,0
20241016,201300,1064338355,4360,4360,4360,4360,0
20241016,201200,1064338355,4360,4360,4360,4360,0
20241016,201100,1064338355,4360,4360,4360,4360,0
20241016,201000,1064338355,4360,4360,4360,4360,0
20241016,200900,1064338355,4360,4360,4360,4360,2796
20241016,200800,1064338355,4360,4360,4360,4360,0
20241016,200700,1064338355,4360,4360,4360,4360,0
20241016,200600,1064338355,4360,4360,4360,4360,0
20241016,200500,1064338355,4360,4360,4360,4360,0
20241016,200400,1064338355,4360,4360,4360,4360,0
20241016,200300,1064338355,4360,4360,4360,4360,0
20241016,200200,1064338355,4360,4360,4360,4360,0
20241016,200100,1064338355,4360,4360,4360,4360,0
20241016,200000,1064338355,4360,4360,4360,4360,0
20241016,195900,1064338355,4360,4360,4360,4360,0
20241016,195800,1064338355,4360,4360,4360,4360,0
20241016,195700,1064338355,4360,4360,4360,4360,0
20241016,195600,1064338355,4360,4360,4360,4360,0
20241016,195500,1064338355,4360,4360,4360,4360,0
20241016,195400,1064338355,4360,4360,4360,4360,0
20241016,195300,1064338355,4360,4360,4360,4360,0
20241016,195200,1064338355,4360,4360,4360,4360,0
20241016,195100,1064338355,4360,4360,4360,4360,0
20241016,195000,1064338355,4360,4360,4360,4360,0
20241016,194900,1064338355,4360,4360,4360,4360,0
20241016,194800,1064338355,4360,4360,4360,4360,0
20241016,194700,1064338355,4360,4360,4360,4360,0
20241016,194600,1064338355,4360,4360,4360,4360,0
20241016,194500,1064338355,4360,4360,4360,4360,0
20241016,194400,1064338355,4360,4360,4360,4360,0
20241016,194300,1064338355,4360,4360,4360,4360,0
20241016,194200,1064338355,4360,4360,4360,4360,0
20241016,194100,1064338355,4360,4360,4360,4360,0
20241016,194000,1064338355,4360,4360,4360,4360,0
20241016,193900,1064338355,4360,4360,4360,4360,2796
20241016,193800,1064338355,4360,4360,4360,4360,0
20241016,193700,1064338355,4360,4360,4360,4360,0
20241016,193600,1064338355,4360,4360,4360,4360,0
20241016,193500,1064338355,4360,4360,4360,4360,0
20241016,193400,1064338355,4360,4360,4360,4360,0
20241016,193300,1064338355,4360,4360,4360,4360,0
20241016,193200,1064338355,4360,4360,4360,4360,0
20241016,193100,1064338355,4360,4360,4360,4360,0
20241016,193000,1064338355,4360,4360,4360,4360,0
20241016,192900,1064338355,4360,4360,4360,4360,0
20241016,192800,1064338355,4360,4360,4360,4360,0
20241016,192700,1064338355,4360,4360,4360,4360,0
20241016,192600,1064338355,4360,4360,4360,4360,0
20241016,192500,1064338355,4360,4360,4360,4360,0
20241016,192400,1064338355,4360,4360,4360,4360,0
20241016,192300,1064338355,4360,4360,4360,4360,0
20241016,192200,1064338355,4360,4360,4360,4360,0
20241016,192100,1064338355,4360,4360,4360,4360,0
20241016,192000,1064338355,4360,4360,4360,4360,0
20241016,191900,1064338355,4360,4360,4360,4360,0
20241016,191800,1064338355,4360,4360,4360,4360,0
20241016,191700,1064338355,4360,4360,4360,4360,0
20241016,191600,1064338355,4360,4360,4360,4360,0
20241016,191500,1064338355,4360,4360,4360,4360,0
20241016,191400,1064338355,4360,4360,4360,4360,0
20241016,191300,1064338355,4360,4360,4360,4360,0
20241016,191200,1064338355,4360,4360,4360,4360,0
20241016,191100,1064338355,4360,4360,4360,4360,0
20241016,191000,1064338355,4360,4360,4360,4360,0
20241016,190900,1064338355,4360,4360,4360,4360,2796
20241016,190800,1064338355,4360,4360,4360,4360,0
20241016,190700,1064338355,4360,4360,4360,4360,0
20241016,190600,1064338355,4360,4360,4360,4360,0
20241016,190500,1064338355,4360,4360,4360,4360,0
20241016,190400,1064338355,4360,4360,4360,4360,0
20241016,190300,1064338355,4360,4360,4360,4360,0
20241016,190200,1064338355,4360,4360,4360,4360,0
20241016,190100,1064338355,4360,4360,4360,4360,0
20241016,190000,1064338355,4360,4360,4360,4360,0
20241016,185900,1064338355,4360,4360,4360,4360,0
20241016,185800,1064338355,4360,4360,4360,4360,0
20241016,185700,1064338355,4360,4360,4360,4360,0
20241016,185600,1064338355,4360,4360,4360,4360,0
20241016,185500,1064338355,4360,4360,4360,4360,0
20241016,185400,1064338355,4360,4360,4360,4360,0
20241016,185300,1064338355,4360,4360,4360,4360,0
20241016,185200,1064338355,4360,4360,4360,4360,0
20241016,185100,1064338355,4360,4360,4360,4360,0
20241016,185000,1064338355,4360,4360,4360,4360,0
20241016,184900,1064338355,4360,4360,4360,4360,0
20241016,184800,1064338355,4360,4360,4360,4360,0
20241016,184700,1064338355,4360,4360,4360,4360,0
20241016,184600,1064338355,4360,4360,4360,4360,0
20241016,184500,1064338355,4360,4360,4360,4360,0
20241016,184400,1064338355,4360,4360,4360,4360,0
20241016,184300,1064338355,4360,4360,4360,4360,0
20241016,184200,1064338355,4360,4360,4360,4360,0
20241016,184100,1064338355,4360,4360,4360,4360,0
20241016,184000,1064338355,4360,4360,4360,4360,0
20241016,183900,1064338355,4360,4360,4360,4360,2796
20241016,183800,1064338355,4360,4360,4360,4360,0
20241016,183700,1064338355,4360,4360,4360,4360,0
20241016,183600,1064338355,4360,4360,4360,4360,0
20241016,183500,1064338355,4360,4360,4360,4360,0
20241016,183400,1064338355,4360,4360,4360,4360,0
20241016,183300,1064338355,4360,4360,4360,4360,0
20241016,183200,1064338355,4360,4360,4360,4360,0
20241016,183100,1064338355,4360,4360,4360,4360,0
20241016,183000,1064338355,4360,4360,4360,4360,0
20241016,182900,1064338355,4360,4360,4360,4360,0
20241016,182800,1064338355,4360,4360,4360,4360,0
20241016,182700,1064338355,4360,4360,4360,4360,0
20241016,182600,1064338355,4360,4360,4360,4360,0
20241016,182500,1064338355,4360,4360,4360,4360,0
20241016,182400,1064338355,4360,4360,4360,4360,0
20241016,182300,1064338355,4360,4360,4360,4360,0
20241016,182200,1064338355,4360,4360,4360,4360,0
20241016,182100,1064338355,4360,4360,4360,4360,0
20241016,182000,1064338355,4360,4360,4360,4360,0
20241016,181900,1064338355,4360,4360,4360,4360,0
20241016,181800,1064338355,4360,4360,4360,4360,0
20241016,181700,1064338355,4360,4360,4360,4360,0
20241016,181600,1064338355,4360,4360,4360,4360,0
20241016,181500,1064338355,4360,4360,4360,4360,0
20241016,181400,1064338355,4360,4360,4360,4360,0
20241016,181300,1064338355,4360,4360,4360,4360,0
20241016,181200,1064338355,4360,4360,4360,4360,0
20241016,181100,1064338355,4360,4360,4360,4360,0
20241016,181000,1064338355,4360,4360,4360,4360,0
20241016,180900,1064338355,4360,4360,4360,4360,2796
20241016,180800,1064338355,4360,4360,4360,4360,0
20241016,180700,1064338355,4360,4360,4360,4360,0
20241016,180600,1064338355,4360,4360,4360,4360,0
20241016,180500,1064338355,4360,4360,4360,4360,0
20241016,180400,1064338355,4360,4360,4360,4360,0
20241016,180300,1064338355,4360,4360,4360,4360,0
20241016,180200,1064338355,4360,4360,4360,4360,0
20241016,180100,1064338355,4360,4360,4360,4360,0
20241016,180000,1064338355,4360,4360,4360,4360,0
20241016,175900,1064338355,4360,4360,4360,4360,0
20241016,175800,1064338355,4360,4360,4360,4360,0
20241016,175700,1064338355,4360,4360,4360,4360,0
20241016,175600,1064338355,4360,4360,4360,4360,0
20241016,175500,1064338355,4360,4360,4360,4360,0
20241016,175400,1064338355,4360,4360,4360,4360,0
20241016,175300,1064338355,4360,4360,4360,4360,0
20241016,175200,1064338355,4360,4360,4360,4360,0
20241016,175100,1064338355,4360,4360,4360,4360,0
20241016,175000,1064338355,4360,4360,4360,4360,0
20241016,174900,1064338355,4360,4360,4360,4360,0
20241016,174800,1064338355,4360,4360,4360,4360,0
20241016,174700,1064338355,4360,4360,4360,4360,0
20241016,174600,1064338355,4360,4360,4360,4360,0
20241016,174500,1064338355,4360,4360,4360,4360,0
20241016,174400,1064338355,4360,4360,4360,4360,0
20241016,174300,1064338355,4360,4360,4360,4360,0
20241016,174200,1064338355,4360,4360,4360,4360,0
20241016,174100,1064338355,4360,4360,4360,4360,0
20241016,174000,1064338355,4360,4360,4360,4360,0
20241016,173900,1064338355,4360,4360,4360,4360,2796
20241016,173800,1064338355,4360,4360,4360,4360,0
20241016,173700,1064338355,4360,4360,4360,4360,0
20241016,173600,1064338355,4360,4360,4360,4360,0
20241016,173500,1064338355,4360,4360,4360,4360,0
20241016,173400,1064338355,4360,4360,4360,4360,0
20241016,173300,1064338355,4360,4360,4360,4360,0
20241016,173200,1064338355,4360,4360,4360,4360,0
20241016,173100,1064338355,4360,4360,4360,4360,0
20241016,173000,1064338355,4360,4360,4360,4360,0
20241016,172900,1064338355,4360,4360,4360,4360,0
20241016,172800,1064338355,4360,4360,4360,4360,0
20241016,172700,1064338355,4360,4360,4360,4360,0
20241016,172600,1064338355,4360,4360,4360,4360,0
20241016,172500,1064338355,4360,4360,4360,4360,0
20241016,172400,1064338355,4360,4360,4360,4360,0
20241016,172300,1064338355,4360,4360,4360,4360,0
20241016,172200,1064338355,4360,4360,4360,4360,0
20241016,172100,1064338355,4360,4360,4360,4360,0
20241016,172000,1064338355,4360,4360,4360,4360,0
20241016,171900,1064338355,4360,4360,4360,4360,0
20241016,171800,1064338355,4360,4360,4360,4360,0
20241016,171700,1064338355,4360,4360,4360,4360,0
20241016,171600,1064338355,4360,4360,4360,4360,0
20241016,171500,1064338355,4360,4360,4360,4360,0
20241016,171400,1064338355,4360,4360,4360,4360,0
20241016,171300,1064338355,4360,4360,4360,4360,0
20241016,171200,1064338355,4360,4360,4360,4360,0
20241016,171100,1064338355,4360,4360,4360,4360,0
20241016,171000,1064338355,4360,4360,4360,4360,0
20241016,170900,1064338355,4360,4360,4360,4360,2796
20241016,170800,1064338355,4360,4360,4360,4360,0
20241016,170700,1064338355,4360,4360,4360,4360,0
20241016,170600,1064338355,4360,4360,4360,4360,0
20241016,170500,1064338355,4360,4360,4360,4360,0
20241016,170400,1064338355,4360,4360,4360,4360,0
20241016,170300,1064338355,4360,4360,4360,4360,0
20241016,170200,1064338355,4360,4360,4360,4360,0
20241016,170100,1064338355,4360,4360,4360,4360,0
20241016,170000,1064338355,4360,4360,4360,4360,0
20241016,165900,1064338355,4360,4360,4360,4360,0
20241016,165800,1064338355,4360,4360,4360,4360,0
20241016,165700,1064338355,4360,4360,4360,4360,0
20241016,165600,1064338355,4360,4360,4360,4360,0
20241016,165500,1064338355,4360,4360,4360,4360,0
20241016,165400,1064338355,4360,4360,4360,4360,0
20241016,165300,1064338355,4360,4360,4360,4360,0
20241016,165200,1064338355,4360,4360,4360,4360,0
20241016,165100,1064338355,4360,4360,4360,4360,0
20241016,165000,1064338355,4360,4360,4360,4360,0
20241016,164900,1064338355,4360,4360,4360,4360,0
20241016,164800,1064338355,4360,4360,4360,4360,0
20241016,164700,1064338355,4360,4360,4360,4360,0
20241016,164600,1064338355,4360,4360,4360,4360,0
20241016,164500,1064338355,4360,4360,4360,4360,0
20241016,164400,1064338355,4360,4360,4360,4360,0
20241016,164300,1064338355,4360,4360,4360,4360,0
20241016,164200,1064338355,4360,4360,4360,4360,0
20241016,164100,1064338355,4360,4360,4360,4360,0
20241016,164000,1064338355,4360,4360,4360,4360,0
20241016,163900,1064338355,4360,4360,4360,4360,2796
20241016,163800,1064338355,4360,4360,4360,4360,0
20241016,163700,1064338355,4360,4360,4360,4360,0
20241016,163600,1064338355,4360,4360,4360,4360,0
20241016,163500,1064338355,4360,4360,4360,4360,0
20241016,163400,1064338355,4360,4360,4360,4360,0
20241016,163300,1064338355,4360,4360,4360,4360,0
20241016,163200,1064338355,4360,4360,4360,4360,0
20241016,163100,1064338355,4360,4360,4360,4360,0
20241016,163000,1064338355,4360,4360,4360,4360,0
20241016,162900,1064338355,4360,4360,4360,4360,0
20241016,162800,1064338355,4360,4360,4360,4360,0
20241016,162700,1064338355,4360,4360,4360,4360,0
20241016,162600,1064338355,4360,4360,4360,4360,0
20241016,162500,1064338355,4360,4360,4360,4360,0
20241016,162400,1064338355,4360,4360,4360,4360,0
20241016,162300,1064338355,4360,4360,4360,4360,0
20241016,162200,1064338355,4360,4360,4360,4360,0
20241016,162100,1064338355,4360,4360,4360,4360,0
20241016,162000,1064338355,4360,4360,4360,4360,0
20241016,161900,1064338355,4360,4360,4360,4360,0
20241016,161800,1064338355,4360,4360,4360,4360,0
20241016,161700,1064338355,4360,4360,4360,4360,0
20241016,161600,1064338355,4360,4360,4360,4360,0
20241016,161500,1064338355,4360,4360,4360,4360,0
20241016,161400,1064338355,4360,4360,4360,4360,0
20241016,161300,1064338355,4360,4360,4360,4360,0
20241016,161200,1064338355,4360,4360,4360,4360,0
20241016,161100,1064338355,4360,4360,4360,4360,0
20241016,161000,1064338355,4360,4360,4360,4360,0
20241016,160900,1064338355,4360,4360,4360,4360,2796
20241016,160800,1064338355,4360,4360,4360,4360,0
20241016,160700,1064338355,4360,4360,4360,4360,0
20241016,160600,1064338355,4360,4360,4360,4360,0
20241016,160500,1064338355,4360,4360,4360,4360,0
20241016,160400,1064338355,4360,4360,4360,4360,0
20241016,160300,1064338355,4360,4360,4360,4360,0
20241016,160200,1064338355,4360,4360,4360,4360,0
20241016,160100,1064338355,4360,4360,4360,4360,0
20241016,160000,1064338355,4360,4360,4360,4360,0
20241016,155900,1064338355,4360,4360,4360,4360,0
20241016,155800,1064338355,4360,4360,4360,4360,0
20241016,155700,1064338355,4360,4360,4360,4360,0
20241016,155600,1064338355,4360,4360,4360,4360,0
20241016,155500,1064338355,4360,4360,4360,4360,0
20241016,155400,1064338355,4360,4360,4360,4360,0
20241016,155300,1064338355,4360,4360,4360,4360,0
20241016,155200,1064338355,4360,4360,4360,4360,0
20241016,155100,1064338355,4360,4360,4360,4360,0
20241016,155000,1064338355,4360,4360,4360,4360,0
20241016,154900,1064338355,4360,4360,4360,4360,0
20241016,154800,1064338355,4360,4360,4360,4360,0
20241016,154700,1064338355,4360,4360,4360,4360,0
20241016,154600,1064338355,4360,4360,4360,4360,0
20241016,154500,1064338355,4360,4360,4360,4360,0
20241016,154400,1064338355,4360,4360,4360,4360,0
20241016,154300,1064338355,4360,4360,4360,4360,0
20241016,154200,1064338355,4360,4360,4360,4360,0
20241016,154100,1064338355,4360,4360,4360,4360,0
20241016,154000,1064338355,4360,4360,4360,4360,0
20241016,153900,1064338355,4360,4360,4360,4360,2796
20241016,153800,1064338355,4360,4360,4360,4360,0
20241016,153700,1064338355,4360,4360,4360,4360,0
20241016,153600,1064338355,4360,4360,4360,4360,0
20241016,153500,1064338355,4360,4360,4360,4360,0
20241016,153400,1064338355,4360,4360,4360,4360,0
20241016,153300,1064338355,4360,4360,4360,4360,0
20241016,153200,1064338355,4360,4360,4360,4360,0
20241016,153100,1064338355,4360,4360,4360,4360,0
20241016,153000,1064338355,4360,4360,4360,4360,2796
20241016,152900,1052147795,4400,4400,4400,4400,0
20241016,152800,1052147795,4400,4400,4400,4400,0
20241016,152700,1052147795,4400,4400,4400,4400,0
20241016,152600,1052147795,4400,4400,4400,4400,0
20241016,152500,1052147795,4400,4400,4400,4400,0
20241016,152400,1052147795,4400,4400,4400,4400,0
20241016,152300,1052147795,4400,4400,4400,4400,0
20241016,152200,1052147795,4400,4400,4400,4400,0
20241016,152100,1052147795,4400,4400,4400,4400,0
20241016,152000,1052147795,4400,4400,4400,4400,0
20241016,151900,1052147795,4400,4340,4400,4340,13688
20241016,151800,992161195,4340,4350,4360,4340,122
20241016,151700,991631665,4340,4340,4360,4340,10404
20241016,151600,946472495,4340,4340,4340,4340,490
20241016,151500,944345895,4340,4350,4350,4340,3869
20241016,151400,927550445,4350,4355,4355,4350,1268
20241016,151300,922034595,4350,4355,4355,4350,594
20241016,151200,919449810,4355,4355,4355,4350,476
20241016,151100,917376900,4355,4355,4355,4355,63
20241016,151000,917102535,4355,4355,4355,4355,222
20241016,150900,916135725,4355,4355,4355,4355,540
20241016,150800,913784025,4360,4360,4360,4360,520
20241016,150700,911516825,4360,4360,4360,4360,0
20241016,150600,911516825,4360,4360,4360,4360,2
20241016,150500,911508105,4365,4365,4365,4365,113
20241016,150400,911014860,4365,4365,4365,4365,100
20241016,150300,910578360,4355,4355,4355,4355,0
20241016,150200,910578360,4355,4355,4355,4355,0
20241016,150100,910578360,4355,4355,4355,4355,10
20241016,150000,910534810,4355,4355,4355,4355,2172
20241016,145900,901075750,4355,4355,4355,4355,0
20241016,145800,901075750,4355,4370,4370,4355,915
20241016,145700,897089425,4355,4355,4355,4355,200
20241016,145600,896218425,4355,4355,4355,4355,310
20241016,145500,894868375,4355,4355,4355,4355,210
20241016,145400,893953825,4360,4365,4365,4360,247
20241016,145300,892876850,4370,4370,4370,4370,0
20241016,145200,892876850,4370,4370,4370,4370,1
20241016,145100,892872480,4365,4365,4365,4365,470
20241016,145000,890820930,4370,4370,4370,4370,10
20241016,144900,890777230,4370,4370,4370,4370,8
20241016,144800,890742270,4365,4365,4365,4365,2
20241016,144700,890733540,4365,4365,4365,4365,1
20241016,144600,890729175,4365,4365,4365,4365,22
20241016,144500,890633145,4365,4365,4365,4365,0
20241016,144400,890633145,4365,4365,4365,4365,0
20241016,144300,890633145,4365,4365,4365,4365,10
20241016,144200,890589495,4370,4370,4370,4370,0
20241016,144100,890589495,4370,4355,4370,4355,201
20241016,144000,889714125,4350,4350,4350,4350,0
20241016,143900,889714125,4350,4350,4350,4350,0
20241016,143800,889714125,4350,4350,4350,4350,0
20241016,143700,889714125,4350,4350,4350,4350,0
20241016,143600,889714125,4350,4365,4365,4350,600
20241016,143500,887102625,4350,4360,4360,4350,100
20241016,143400,886667565,4365,4365,4365,4365,21
20241016,143300,886575900,4370,4370,4370,4370,0
20241016,143200,886575900,4370,4370,4370,4370,100
20241016,143100,886138900,4365,4350,4365,4340,346
20241016,143000,884632850,4340,4345,4345,4340,524
20241016,142900,882358180,4350,4350,4350,4350,501
20241016,142800,880178830,4340,4335,4340,4335,377
20241016,142700,878543690,4340,4340,4340,4335,851
20241016,142600,874850450,4340,4340,4345,4340,1620
20241016,142500,867819520,4350,4350,4350,4345,381
20241016,142400,866163860,4350,4350,4350,4350,0
20241016,142300,866163860,4350,4350,4350,4350,1
20241016,142200,866159510,4345,4345,4345,4345,202
20241016,142100,865281820,4345,4370,4375,4340,12430
20241016,142000,811180865,4365,4365,4365,4365,1190
20241016,141900,805986515,4375,4370,4375,4370,16
20241016,141800,805916565,4370,4370,4370,4370,3
20241016,141700,805903455,4370,4370,4370,4370,12
20241016,141600,805851015,4370,4370,4370,4370,7
20241016,141500,805820425,4370,4370,4370,4370,634
20241016,141400,803049845,4370,4370,4370,4370,0
20241016,141300,803049845,4370,4370,4370,4370,382
20241016,141200,801380505,4370,4375,4375,4370,22
20241016,141100,801284265,4370,4370,4370,4370,99
20241016,141000,800851635,4370,4370,4370,4370,327
20241016,140900,799422645,4370,4370,4370,4370,9
20241016,140800,799383315,4375,4375,4375,4375,4
20241016,140700,799365815,4375,4375,4375,4375,2
20241016,140600,799357065,4370,4370,4370,4370,532
20241016,140500,797032225,4370,4370,4370,4370,177
20241016,140400,796258735,4370,4365,4370,4365,209
20241016,140300,795346200,4365,4365,4365,4365,396
20241016,140200,793617660,4365,4365,4365,4365,2
20241016,140100,793608930,4365,4370,4370,4365,357
20241016,140000,792050610,4370,4370,4370,4370,14
20241016,135900,791989430,4375,4375,4375,4370,18
20241016,135800,791910685,4375,4375,4375,4375,20
20241016,135700,791823185,4375,4370,4375,4370,520
20241016,135600,789550685,4375,4375,4375,4375,127
20241016,135500,788995060,4380,4380,4380,4380,22
20241016,135400,788898700,4380,4380,4380,4380,0
20241016,135300,788898700,4380,4380,4380,4380,64
20241016,135200,788618380,4375,4375,4375,4375,3
20241016,135100,788605255,4380,4380,4380,4380,0
20241016,135000,788605255,4380,4380,4380,4380,1
20241016,134900,788600875,4380,4380,4380,4380,1
20241016,134800,788596495,4380,4380,4380,4380,0
20241016,134700,788596495,4380,4380,4380,4380,683
20241016,134600,785604955,4385,4385,4385,4385,0
20241016,134500,785604955,4385,4385,4385,4385,95
20241016,134400,785188380,4385,4385,4385,4385,0
20241016,134300,785188380,4385,4385,4385,4385,5
20241016,134200,785166455,4385,4385,4385,4385,2
20241016,134100,785157685,4385,4380,4385,4380,226
20241016,134000,784167650,4385,4385,4385,4385,1
20241016,133900,784163265,4385,4385,4385,4385,0
20241016,133800,784163265,4385,4385,4385,4385,5
20241016,133700,784141340,4385,4385,4385,4385,0
20241016,133600,784141340,4385,4385,4385,4385,2
20241016,133500,784132570,4390,4365,4390,4365,2
20241016,133400,784123815,4385,4385,4385,4385,39
20241016,133300,783952800,4390,4390,4390,4390,0
20241016,133200,783952800,4390,4390,4390,4390,1
20241016,133100,783948410,4360,4375,4375,4360,7550
20241016,133000,750996845,4375,4375,4375,4375,0
20241016,132900,750996845,4375,4375,4375,4375,0
20241016,132800,750996845,4375,4375,4375,4375,250
20241016,132700,749903095,4375,4375,4375,4375,150
20241016,132600,749246845,4390,4390,4390,4390,0
20241016,132500,749246845,4390,4375,4390,4375,487
20241016,132400,747114915,4375,4375,4375,4375,0
20241016,132300,747114915,4375,4380,4380,4375,896
20241016,132200,743190910,4395,4395,4395,4395,30
20241016,132100,743059060,4395,4395,4395,4395,0
20241016,132000,743059060,4395,4395,4395,4395,1
20241016,131900,743054665,4380,4380,4380,4380,550
20241016,131800,740645665,4380,4380,4380,4380,0
20241016,131700,740645665,4380,4380,4380,4380,30
20241016,131600,740514265,4380,4380,4380,4380,7
20241016,131500,740483605,4380,4380,4380,4380,0
20241016,131400,740483605,4380,4380,4380,4380,175
20241016,131300,739717105,4400,4400,4400,4400,0
20241016,131200,739717105,4400,4400,4400,4400,0
20241016,131100,739717105,4400,4400,4400,4400,0
20241016,131000,739717105,4400,4400,4400,4400,0
20241016,130900,739717105,4400,4400,4400,4400,1
20241016,130800,739712705,4375,4395,4395,4375,479
20241016,130700,737616840,4375,4380,4380,4375,62
20241016,130600,737345530,4375,4375,4375,4375,0
20241016,130500,737345530,4375,4375,4375,4375,0
20241016,130400,737345530,4375,4375,4375,4375,4
20241016,130300,737328030,4380,4380,4385,4380,134
20241016,130200,736741095,4380,4380,4380,4380,2
20241016,130100,736732335,4380,4380,4380,4380,0
20241016,130000,736732335,4380,4380,4380,4380,0
20241016,125900,736732335,4380,4380,4380,4380,680
20241016,125800,733753935,4375,4375,4375,4375,0
20241016,125700,733753935,4375,4400,4400,4375,124
20241016,125600,733208360,4400,4365,4400,4365,2008
20241016,125500,724393240,4365,4365,4365,4365,0
20241016,125400,724393240,4365,4365,4365,4365,0
20241016,125300,724393240,4365,4365,4365,4365,0
20241016,125200,724393240,4365,4365,4365,4365,6
20241016,125100,724367050,4365,4375,4375,4365,6500
20241016,125000,695973100,4400,4385,4400,4375,2450
20241016,124900,685215305,4390,4390,4390,4390,0
20241016,124800,685215305,4390,4390,4390,4390,0
20241016,124700,685215305,4390,4390,4390,4390,0
20241016,124600,685215305,4390,4390,4390,4390,0
20241016,124500,685215305,4390,4385,4390,4385,18
20241016,124400,685136290,4375,4375,4380,4370,1623
20241016,124300,678037760,4375,4375,4375,4375,298
20241016,124200,676734010,4380,4380,4380,4380,318
20241016,124100,675341170,4380,4380,4380,4375,397
20241016,124000,673602315,4380,4385,4390,4380,776
20241016,123900,670200825,4380,4385,4385,4380,1186
20241016,123800,665005185,4385,4385,4385,4385,15
20241016,123700,664939410,4385,4385,4385,4385,0
20241016,123600,664939410,4385,4385,4385,4385,0
20241016,123500,664939410,4385,4385,4385,4385,3
20241016,123400,664926255,4390,4390,4390,4390,5
20241016,123300,664904305,4390,4390,4390,4385,325
20241016,123200,663477565,4395,4390,4395,4390,550
20241016,123100,661062815,4380,4380,4380,4380,700
20241016,123000,657996815,4380,4380,4380,4380,5
20241016,122900,657974915,4380,4380,4380,4380,388
20241016,122800,656275475,4375,4375,4375,4375,0
20241016,122700,656275475,4375,4375,4375,4375,0
20241016,122600,656275475,4375,4375,4375,4375,800
20241016,122500,652775475,4400,4395,4400,4395,100
20241016,122400,652335480,4400,4400,4400,4400,0
20241016,122300,652335480,4400,4400,4400,4400,52
20241016,122200,652106680,4400,4395,4400,4365,17414
20241016,122100,575971680,4400,4400,4400,4400,43
20241016,122000,575782480,4400,4400,4400,4400,251
20241016,121900,574678080,4400,4400,4400,4400,1210
20241016,121800,569354080,4405,4405,4405,4405,161
20241016,121700,568644875,4405,4405,4405,4405,0
20241016,121600,568644875,4405,4405,4405,4405,99
20241016,121500,568208780,4405,4405,4405,4405,0
20241016,121400,568208780,4405,4410,4410,4405,39
20241016,121300,568036955,4410,4425,4425,4405,25
20241016,121200,567926410,4405,4420,4425,4405,180
20241016,121100,567131560,4405,4405,4425,4405,439
20241016,121000,565197665,4405,4425,4425,4405,25
20241016,120900,565087090,4405,4410,4430,4405,22
20241016,120800,564989880,4410,4410,4410,4410,20
20241016,120700,564901680,4410,4410,4410,4410,0
20241016,120600,564901680,4410,4430,4430,4410,51
20241016,120500,564676750,4410,4410,4410,4410,1
20241016,120400,564672340,4430,4430,4430,4430,120
20241016,120300,564140740,4435,4435,4435,4435,0
20241016,120200,564140740,4435,4435,4435,4435,0
20241016,120100,564140740,4435,4435,4435,4435,0
20241016,120000,564140740,4435,4410,4435,4410,1310
20241016,115900,558363390,4435,4405,4435,4405,12
20241016,115800,558310230,4405,4435,4435,4405,29
20241016,115700,558182320,4410,4410,4435,4410,312
20241016,115600,556806375,4410,4410,4435,4410,1295
20241016,115500,551095400,4410,4415,4435,4410,863
20241016,115400,547287685,4415,4415,4415,4415,0
20241016,115300,547287685,4415,4415,4415,4415,30
20241016,115200,547155235,4435,4430,4435,4430,361
20241016,115100,545555085,4410,4415,4415,4410,19
20241016,115000,545471245,4410,4415,4415,4410,10
20241016,114900,545427115,4415,4425,4425,4410,808
20241016,114800,541855300,4415,4410,4415,4410,11
20241016,114700,541806750,4415,4415,4415,4410,11
20241016,114600,541758190,4410,4410,4410,4410,0
20241016,114500,541758190,4410,4410,4410,4410,304
20241016,114400,540417550,4410,4415,4415,4410,942
20241016,114300,536260005,4415,4420,4420,4415,66
20241016,114200,535968605,4420,4420,4420,4420,184
20241016,114100,535155325,4420,4420,4420,4420,970
20241016,114000,530867925,4420,4420,4420,4420,8
20241016,113900,530832565,4420,4420,4425,4420,11
20241016,113800,530783935,4420,4430,4430,4420,16
20241016,113700,530713095,4420,4420,4420,4420,44
20241016,113600,530518615,4420,4435,4435,4420,61
20241016,113500,530248980,4415,4420,4420,4415,390
20241016,113400,528525745,4420,4425,4425,4420,505
20241016,113300,526292850,4425,4430,4430,4425,12
20241016,113200,526239700,4430,4425,4430,4425,11
20241016,113100,526190975,4430,4430,4430,4430,176
20241016,113000,525411295,4430,4430,4430,4430,100
20241016,112900,524968295,4430,4430,4430,4430,25
20241016,112800,524857545,4425,4425,4425,4425,0
20241016,112700,524857545,4425,4425,4425,4425,0
20241016,112600,524857545,4425,4425,4425,4425,70
20241016,112500,524547795,4425,4430,4430,4425,200
20241016,112400,523662710,4425,4445,4445,4425,259
20241016,112300,522515455,4445,4445,4445,4445,676
20241016,112200,519510635,4445,4445,4445,4445,9
20241016,112100,519470630,4440,4440,4440,4440,103
20241016,112000,519013310,4435,4435,4435,4435,100
20241016,111900,518569810,4430,4430,4430,4430,1
20241016,111800,518565380,4425,4425,4425,4425,0
20241016,111700,518565380,4425,4425,4425,4425,800
20241016,111600,515025380,4425,4430,4430,4425,315
20241016,111500,513631460,4430,4435,4435,4425,92
20241016,111400,513223860,4430,4430,4430,4430,0
20241016,111300,513223860,4430,4430,4430,4430,0
20241016,111200,513223860,4430,4435,4435,4430,698
20241016,111100,510131140,4430,4440,4440,4430,805
20241016,111000,506561815,4460,4460,4460,4460,0
20241016,110900,506561815,4460,4460,4460,4460,0
20241016,110800,506561815,4460,4460,4460,4460,0
20241016,110700,506561815,4460,4460,4460,4460,0
20241016,110600,506561815,4460,4460,4460,4460,1570
20241016,110500,499559615,4460,4450,4460,4440,410
20241016,110400,497738410,4450,4450,4450,4450,12
20241016,110300,497685010,4450,4450,4450,4450,3
20241016,110200,497671660,4450,4455,4455,4450,144
20241016,110100,497030825,4455,4455,4455,4455,0
20241016,110000,497030825,4455,4455,4455,4455,0
20241016,105900,497030825,4455,4455,4455,4455,0
20241016,105800,497030825,4455,4455,4455,4455,1
20241016,105700,497026370,4470,4470,4470,4470,10
20241016,105600,496981670,4475,4475,4475,4475,20
20241016,105500,496892170,4475,4475,4475,4475,0
20241016,105400,496892170,4475,4475,4475,4475,0
20241016,105300,496892170,4475,4475,4475,4475,1
20241016,105200,496887695,4455,4455,4455,4455,0
20241016,105100,496887695,4455,4455,4455,4455,50
20241016,105000,496664945,4455,4455,4455,4455,0
20241016,104900,496664945,4455,4455,4455,4455,0
20241016,104800,496664945,4455,4470,4470,4455,217
20241016,104700,495698025,4460,4460,4460,4460,16
20241016,104600,495626665,4455,4455,4455,4455,0
20241016,104500,495626665,4455,4455,4455,4455,48
20241016,104400,495412825,4455,4455,4455,4455,5
20241016,104300,495390550,4455,4455,4455,4455,47
20241016,104200,495181165,4455,4455,4455,4455,0
20241016,104100,495181165,4455,4455,4455,4455,0
20241016,104000,495181165,4455,4455,4455,4455,1
20241016,103900,495176710,4455,4455,4455,4455,0
20241016,103800,495176710,4455,4450,4455,4450,70
20241016,103700,494865205,4450,4450,4450,4450,1
20241016,103600,494860755,4430,4430,4430,4430,0
20241016,103500,494860755,4430,4430,4430,4430,0
20241016,103400,494860755,4430,4430,4430,4430,0
20241016,103300,494860755,4430,4430,4430,4430,0
20241016,103200,494860755,4430,4430,4430,4430,49
20241016,103100,494643685,4430,4440,4440,4430,2002
20241016,103000,485761140,4460,4440,4465,4440,974
20241016,102900,481415000,4440,4440,4440,4440,100
20241016,102800,480971000,4440,4440,4440,4440,0
20241016,102700,480971000,4440,4440,4440,4440,111
20241016,102600,480478160,4440,4440,4440,4440,0
20241016,102500,480478160,4440,4440,4455,4440,64
20241016,102400,480193985,4440,4440,4470,4440,45
20241016,102300,479993900,4445,4450,4450,4445,120
20241016,102200,479460450,4445,4445,4445,4445,5
20241016,102100,479438225,4445,4455,4455,4445,752
20241016,102000,476093515,4460,4460,4460,4460,12
20241016,101900,476039995,4465,4465,4465,4465,0
20241016,101800,476039995,4465,4465,4465,4465,3
20241016,101700,476026600,4465,4465,4465,4465,30
20241016,101600,475892650,4465,4465,4465,4465,21
20241016,101500,475798885,4475,4475,4475,4475,101
20241016,101400,475346910,4475,4475,4475,4475,200
20241016,101300,474451910,4475,4470,4475,4470,81
20241016,101200,474089835,4470,4470,4470,4470,20
20241016,101100,474000435,4470,4470,4470,4470,3000
20241016,101000,460590435,4450,4455,4455,4450,2132
20241016,100900,451097880,4455,4455,4455,4455,0
20241016,100800,451097880,4455,4470,4470,4455,937
20241016,100700,446921005,4475,4480,4480,4475,2
20241016,100600,446912050,4475,4475,4475,4475,10
20241016,100500,446867300,4480,4480,4480,4480,98
20241016,100400,446428260,4480,4460,4480,4460,179
20241016,100300,445629720,4475,4475,4475,4475,50
20241016,100200,445405970,4475,4480,4480,4475,611
20241016,100100,442671740,4480,4470,4480,4470,198
20241016,100000,441786540,4470,4475,4475,4470,54
20241016,095900,441545005,4475,4475,4475,4475,305
20241016,095800,440180130,4475,4475,4475,4475,0
20241016,095700,440180130,4475,4475,4475,4475,40
20241016,095600,440001130,4455,4465,4470,4455,910
20241016,095500,435941005,4470,4470,4470,4470,0
20241016,095400,435941005,4470,4470,4470,4470,347
20241016,095300,434389915,4475,4475,4475,4475,0
20241016,095200,434389915,4475,4475,4475,4475,2
20241016,095100,434380965,4475,4475,4475,4475,1
20241016,095000,434376490,4480,4480,4480,4480,0
20241016,094900,434376490,4480,4480,4480,4480,2
20241016,094800,434367530,4480,4475,4480,4455,272
20241016,094700,433149995,4475,4455,4475,4450,3171
20241016,094600,418970995,4475,4455,4475,4455,2987
20241016,094500,405613570,4455,4465,4470,4455,2141
20241016,094400,396070060,4460,4470,4470,4460,333
20241016,094300,394584780,4480,4480,4480,4480,3
20241016,094200,394571340,4480,4480,4480,4480,2
20241016,094100,394562380,4460,4480,4480,4460,144
20241016,094000,393920060,4460,4460,4460,4460,0
20241016,093900,393920060,4460,4460,4460,4460,2
20241016,093800,393911140,4460,4470,4475,4460,3305
20241016,093700,379159545,4465,4475,4475,4465,5
20241016,093600,379137190,4470,4475,4475,4470,3325
20241016,093500,364273820,4475,4475,4475,4470,504
20241016,093400,362018425,4475,4475,4475,4475,680
20241016,093300,358975425,4470,4475,4475,4470,939
20241016,093200,354773920,4475,4475,4485,4475,14
20241016,093100,354711170,4485,4475,4485,4475,414
20241016,093000,352858020,4475,4485,4485,4475,3128
20241016,092900,338851460,4480,4480,4485,4480,920
20241016,092800,334727530,4500,4510,4510,4480,64
20241016,092700,334439150,4510,4510,4510,4510,42
20241016,092600,334249730,4510,4490,4510,4480,1305
20241016,092500,328396715,4480,4515,4515,4480,2765
20241016,092400,315957115,4525,4515,4525,4515,121
20241016,092300,315410020,4525,4525,4525,4515,466
20241016,092200,313302320,4525,4510,4530,4500,1873
20241016,092100,304852370,4510,4515,4515,4510,1588
20241016,092000,297690100,4515,4535,4535,4515,505
20241016,091900,295400225,4535,4520,4545,4500,2659
20241016,091800,283343770,4520,4485,4520,4485,496
20241016,091700,281109675,4500,4480,4500,4475,8444
20241016,091600,243181135,4485,4470,4485,4465,874
20241016,091500,239265910,4465,4485,4490,4465,1940
20241016,091400,230599465,4490,4470,4490,4460,200
20241016,091300,229704935,4465,4455,4465,4430,1193
20241016,091200,224391185,4430,4475,4475,4420,4392
20241016,091100,204820400,4475,4555,4555,4475,8640
20241016,091000,165906885,4550,4520,4565,4485,13313
20241016,090900,105655730,4695,4695,4695,4695,0
20241016,090800,105655730,4695,4385,4695,4380,6541
20241016,090700,76025475,4405,4380,4405,4375,706
20241016,090600,72932910,4375,4425,4425,4370,2704
20241016,090500,61021345,4425,4405,4425,4375,369
20241016,090400,59401900,4405,4405,4430,4360,8335
20241016,090300,22898840,4405,4415,4415,4395,96
20241016,090200,22475785,4415,4415,4415,4415,1
20241016,090100,22471370,4380,4380,4380,4365,1392
20241016,090000,16381380,4385,4435,4435,4385,3703