stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,204600,4051742765,4400,4400,4400,4400,5012
20241028,204500,4051742765,4400,4400,4400,4400,0
20241028,204400,4051742765,4400,4400,4400,4400,0
20241028,204300,4051742765,4400,4400,4400,4400,0
20241028,204200,4051742765,4400,4400,4400,4400,0
20241028,204100,4051742765,4400,4400,4400,4400,0
20241028,204000,4051742765,4400,4400,4400,4400,0
20241028,203900,4051742765,4400,4400,4400,4400,0
20241028,203800,4051742765,4400,4400,4400,4400,0
20241028,203700,4051742765,4400,4400,4400,4400,0
20241028,203600,4051742765,4400,4400,4400,4400,0
20241028,203500,4051742765,4400,4400,4400,4400,0
20241028,203400,4051742765,4400,4400,4400,4400,0
20241028,203300,4051742765,4400,4400,4400,4400,0
20241028,203200,4051742765,4400,4400,4400,4400,0
20241028,203100,4051742765,4400,4400,4400,4400,0
20241028,203000,4051742765,4400,4400,4400,4400,0
20241028,202900,4051742765,4400,4400,4400,4400,0
20241028,202800,4051742765,4400,4400,4400,4400,0
20241028,202700,4051742765,4400,4400,4400,4400,0
20241028,202600,4051742765,4400,4400,4400,4400,0
20241028,202500,4051742765,4400,4400,4400,4400,0
20241028,202400,4051742765,4400,4400,4400,4400,0
20241028,202300,4051742765,4400,4400,4400,4400,0
20241028,202200,4051742765,4400,4400,4400,4400,0
20241028,202100,4051742765,4400,4400,4400,4400,0
20241028,202000,4051742765,4400,4400,4400,4400,0
20241028,201900,4051742765,4400,4400,4400,4400,0
20241028,201800,4051742765,4400,4400,4400,4400,0
20241028,201700,4051742765,4400,4400,4400,4400,0
20241028,201600,4051742765,4400,4400,4400,4400,5012
20241028,201500,4051742765,4400,4400,4400,4400,0
20241028,201400,4051742765,4400,4400,4400,4400,0
20241028,201300,4051742765,4400,4400,4400,4400,0
20241028,201200,4051742765,4400,4400,4400,4400,0
20241028,201100,4051742765,4400,4400,4400,4400,0
20241028,201000,4051742765,4400,4400,4400,4400,0
20241028,200900,4051742765,4400,4400,4400,4400,0
20241028,200800,4051742765,4400,4400,4400,4400,0
20241028,200700,4051742765,4400,4400,4400,4400,0
20241028,200600,4051742765,4400,4400,4400,4400,0
20241028,200500,4051742765,4400,4400,4400,4400,0
20241028,200400,4051742765,4400,4400,4400,4400,0
20241028,200300,4051742765,4400,4400,4400,4400,0
20241028,200200,4051742765,4400,4400,4400,4400,0
20241028,200100,4051742765,4400,4400,4400,4400,0
20241028,200000,4051742765,4400,4400,4400,4400,0
20241028,195900,4051742765,4400,4400,4400,4400,0
20241028,195800,4051742765,4400,4400,4400,4400,0
20241028,195700,4051742765,4400,4400,4400,4400,0
20241028,195600,4051742765,4400,4400,4400,4400,0
20241028,195500,4051742765,4400,4400,4400,4400,0
20241028,195400,4051742765,4400,4400,4400,4400,0
20241028,195300,4051742765,4400,4400,4400,4400,0
20241028,195200,4051742765,4400,4400,4400,4400,0
20241028,195100,4051742765,4400,4400,4400,4400,0
20241028,195000,4051742765,4400,4400,4400,4400,0
20241028,194900,4051742765,4400,4400,4400,4400,0
20241028,194800,4051742765,4400,4400,4400,4400,0
20241028,194700,4051742765,4400,4400,4400,4400,0
20241028,194600,4051742765,4400,4400,4400,4400,5012
20241028,194500,4051742765,4400,4400,4400,4400,0
20241028,194400,4051742765,4400,4400,4400,4400,0
20241028,194300,4051742765,4400,4400,4400,4400,0
20241028,194200,4051742765,4400,4400,4400,4400,0
20241028,194100,4051742765,4400,4400,4400,4400,0
20241028,194000,4051742765,4400,4400,4400,4400,0
20241028,193900,4051742765,4400,4400,4400,4400,0
20241028,193800,4051742765,4400,4400,4400,4400,0
20241028,193700,4051742765,4400,4400,4400,4400,0
20241028,193600,4051742765,4400,4400,4400,4400,0
20241028,193500,4051742765,4400,4400,4400,4400,0
20241028,193400,4051742765,4400,4400,4400,4400,0
20241028,193300,4051742765,4400,4400,4400,4400,0
20241028,193200,4051742765,4400,4400,4400,4400,0
20241028,193100,4051742765,4400,4400,4400,4400,0
20241028,193000,4051742765,4400,4400,4400,4400,0
20241028,192900,4051742765,4400,4400,4400,4400,0
20241028,192800,4051742765,4400,4400,4400,4400,0
20241028,192700,4051742765,4400,4400,4400,4400,0
20241028,192600,4051742765,4400,4400,4400,4400,0
20241028,192500,4051742765,4400,4400,4400,4400,0
20241028,192400,4051742765,4400,4400,4400,4400,0
20241028,192300,4051742765,4400,4400,4400,4400,0
20241028,192200,4051742765,4400,4400,4400,4400,0
20241028,192100,4051742765,4400,4400,4400,4400,0
20241028,192000,4051742765,4400,4400,4400,4400,0
20241028,191900,4051742765,4400,4400,4400,4400,0
20241028,191800,4051742765,4400,4400,4400,4400,0
20241028,191700,4051742765,4400,4400,4400,4400,0
20241028,191600,4051742765,4400,4400,4400,4400,5012
20241028,191500,4051742765,4400,4400,4400,4400,0
20241028,191400,4051742765,4400,4400,4400,4400,0
20241028,191300,4051742765,4400,4400,4400,4400,0
20241028,191200,4051742765,4400,4400,4400,4400,0
20241028,191100,4051742765,4400,4400,4400,4400,0
20241028,191000,4051742765,4400,4400,4400,4400,0
20241028,190900,4051742765,4400,4400,4400,4400,0
20241028,190800,4051742765,4400,4400,4400,4400,0
20241028,190700,4051742765,4400,4400,4400,4400,0
20241028,190600,4051742765,4400,4400,4400,4400,0
20241028,190500,4051742765,4400,4400,4400,4400,0
20241028,190400,4051742765,4400,4400,4400,4400,0
20241028,190300,4051742765,4400,4400,4400,4400,0
20241028,190200,4051742765,4400,4400,4400,4400,0
20241028,190100,4051742765,4400,4400,4400,4400,0
20241028,190000,4051742765,4400,4400,4400,4400,0
20241028,185900,4051742765,4400,4400,4400,4400,0
20241028,185800,4051742765,4400,4400,4400,4400,0
20241028,185700,4051742765,4400,4400,4400,4400,0
20241028,185600,4051742765,4400,4400,4400,4400,0
20241028,185500,4051742765,4400,4400,4400,4400,0
20241028,185400,4051742765,4400,4400,4400,4400,0
20241028,185300,4051742765,4400,4400,4400,4400,0
20241028,185200,4051742765,4400,4400,4400,4400,0
20241028,185100,4051742765,4400,4400,4400,4400,0
20241028,185000,4051742765,4400,4400,4400,4400,0
20241028,184900,4051742765,4400,4400,4400,4400,0
20241028,184800,4051742765,4400,4400,4400,4400,0
20241028,184700,4051742765,4400,4400,4400,4400,0
20241028,184600,4051742765,4400,4400,4400,4400,5012
20241028,184500,4051742765,4400,4400,4400,4400,0
20241028,184400,4051742765,4400,4400,4400,4400,0
20241028,184300,4051742765,4400,4400,4400,4400,0
20241028,184200,4051742765,4400,4400,4400,4400,0
20241028,184100,4051742765,4400,4400,4400,4400,0
20241028,184000,4051742765,4400,4400,4400,4400,0
20241028,183900,4051742765,4400,4400,4400,4400,0
20241028,183800,4051742765,4400,4400,4400,4400,0
20241028,183700,4051742765,4400,4400,4400,4400,0
20241028,183600,4051742765,4400,4400,4400,4400,0
20241028,183500,4051742765,4400,4400,4400,4400,0
20241028,183400,4051742765,4400,4400,4400,4400,0
20241028,183300,4051742765,4400,4400,4400,4400,0
20241028,183200,4051742765,4400,4400,4400,4400,0
20241028,183100,4051742765,4400,4400,4400,4400,0
20241028,183000,4051742765,4400,4400,4400,4400,0
20241028,182900,4051742765,4400,4400,4400,4400,0
20241028,182800,4051742765,4400,4400,4400,4400,0
20241028,182700,4051742765,4400,4400,4400,4400,0
20241028,182600,4051742765,4400,4400,4400,4400,0
20241028,182500,4051742765,4400,4400,4400,4400,0
20241028,182400,4051742765,4400,4400,4400,4400,0
20241028,182300,4051742765,4400,4400,4400,4400,0
20241028,182200,4051742765,4400,4400,4400,4400,0
20241028,182100,4051742765,4400,4400,4400,4400,0
20241028,182000,4051742765,4400,4400,4400,4400,0
20241028,181900,4051742765,4400,4400,4400,4400,0
20241028,181800,4051742765,4400,4400,4400,4400,0
20241028,181700,4051742765,4400,4400,4400,4400,0
20241028,181600,4051742765,4400,4400,4400,4400,5012
20241028,181500,4051742765,4400,4400,4400,4400,0
20241028,181400,4051742765,4400,4400,4400,4400,0
20241028,181300,4051742765,4400,4400,4400,4400,0
20241028,181200,4051742765,4400,4400,4400,4400,0
20241028,181100,4051742765,4400,4400,4400,4400,0
20241028,181000,4051742765,4400,4400,4400,4400,0
20241028,180900,4051742765,4400,4400,4400,4400,0
20241028,180800,4051742765,4400,4400,4400,4400,0
20241028,180700,4051742765,4400,4400,4400,4400,0
20241028,180600,4051742765,4400,4400,4400,4400,0
20241028,180500,4051742765,4400,4400,4400,4400,0
20241028,180400,4051742765,4400,4400,4400,4400,0
20241028,180300,4051742765,4400,4400,4400,4400,0
20241028,180200,4051742765,4400,4400,4400,4400,0
20241028,180100,4051742765,4400,4400,4400,4400,0
20241028,180000,4051742765,4400,4400,4400,4400,0
20241028,175900,4051742765,4400,4400,4400,4400,0
20241028,175800,4051742765,4400,4400,4400,4400,0
20241028,175700,4051742765,4400,4400,4400,4400,0
20241028,175600,4051742765,4400,4400,4400,4400,0
20241028,175500,4051742765,4400,4400,4400,4400,0
20241028,175400,4051742765,4400,4400,4400,4400,0
20241028,175300,4051742765,4400,4400,4400,4400,0
20241028,175200,4051742765,4400,4400,4400,4400,0
20241028,175100,4051742765,4400,4400,4400,4400,0
20241028,175000,4051742765,4400,4400,4400,4400,0
20241028,174900,4051742765,4400,4400,4400,4400,0
20241028,174800,4051742765,4400,4400,4400,4400,0
20241028,174700,4051742765,4400,4400,4400,4400,0
20241028,174600,4051742765,4400,4400,4400,4400,5012
20241028,174500,4051742765,4400,4400,4400,4400,0
20241028,174400,4051742765,4400,4400,4400,4400,0
20241028,174300,4051742765,4400,4400,4400,4400,0
20241028,174200,4051742765,4400,4400,4400,4400,0
20241028,174100,4051742765,4400,4400,4400,4400,0
20241028,174000,4051742765,4400,4400,4400,4400,0
20241028,173900,4051742765,4400,4400,4400,4400,0
20241028,173800,4051742765,4400,4400,4400,4400,0
20241028,173700,4051742765,4400,4400,4400,4400,0
20241028,173600,4051742765,4400,4400,4400,4400,0
20241028,173500,4051742765,4400,4400,4400,4400,0
20241028,173400,4051742765,4400,4400,4400,4400,0
20241028,173300,4051742765,4400,4400,4400,4400,0
20241028,173200,4051742765,4400,4400,4400,4400,0
20241028,173100,4051742765,4400,4400,4400,4400,0
20241028,173000,4051742765,4400,4400,4400,4400,0
20241028,172900,4051742765,4400,4400,4400,4400,0
20241028,172800,4051742765,4400,4400,4400,4400,0
20241028,172700,4051742765,4400,4400,4400,4400,0
20241028,172600,4051742765,4400,4400,4400,4400,0
20241028,172500,4051742765,4400,4400,4400,4400,0
20241028,172400,4051742765,4400,4400,4400,4400,0
20241028,172300,4051742765,4400,4400,4400,4400,0
20241028,172200,4051742765,4400,4400,4400,4400,0
20241028,172100,4051742765,4400,4400,4400,4400,0
20241028,172000,4051742765,4400,4400,4400,4400,0
20241028,171900,4051742765,4400,4400,4400,4400,0
20241028,171800,4051742765,4400,4400,4400,4400,0
20241028,171700,4051742765,4400,4400,4400,4400,0
20241028,171600,4051742765,4400,4400,4400,4400,5012
20241028,171500,4051742765,4400,4400,4400,4400,0
20241028,171400,4051742765,4400,4400,4400,4400,0
20241028,171300,4051742765,4400,4400,4400,4400,0
20241028,171200,4051742765,4400,4400,4400,4400,0
20241028,171100,4051742765,4400,4400,4400,4400,0
20241028,171000,4051742765,4400,4400,4400,4400,0
20241028,170900,4051742765,4400,4400,4400,4400,0
20241028,170800,4051742765,4400,4400,4400,4400,0
20241028,170700,4051742765,4400,4400,4400,4400,0
20241028,170600,4051742765,4400,4400,4400,4400,0
20241028,170500,4051742765,4400,4400,4400,4400,0
20241028,170400,4051742765,4400,4400,4400,4400,0
20241028,170300,4051742765,4400,4400,4400,4400,0
20241028,170200,4051742765,4400,4400,4400,4400,0
20241028,170100,4051742765,4400,4400,4400,4400,0
20241028,170000,4051742765,4400,4400,4400,4400,0
20241028,165900,4051742765,4400,4400,4400,4400,0
20241028,165800,4051742765,4400,4400,4400,4400,0
20241028,165700,4051742765,4400,4400,4400,4400,0
20241028,165600,4051742765,4400,4400,4400,4400,0
20241028,165500,4051742765,4400,4400,4400,4400,0
20241028,165400,4051742765,4400,4400,4400,4400,0
20241028,165300,4051742765,4400,4400,4400,4400,0
20241028,165200,4051742765,4400,4400,4400,4400,0
20241028,165100,4051742765,4400,4400,4400,4400,0
20241028,165000,4051742765,4400,4400,4400,4400,0
20241028,164900,4051742765,4400,4400,4400,4400,0
20241028,164800,4051742765,4400,4400,4400,4400,0
20241028,164700,4051742765,4400,4400,4400,4400,0
20241028,164600,4051742765,4400,4400,4400,4400,5012
20241028,164500,4051742765,4400,4400,4400,4400,0
20241028,164400,4051742765,4400,4400,4400,4400,0
20241028,164300,4051742765,4400,4400,4400,4400,0
20241028,164200,4051742765,4400,4400,4400,4400,0
20241028,164100,4051742765,4400,4400,4400,4400,0
20241028,164000,4051742765,4400,4400,4400,4400,0
20241028,163900,4051742765,4400,4400,4400,4400,0
20241028,163800,4051742765,4400,4400,4400,4400,0
20241028,163700,4051742765,4400,4400,4400,4400,0
20241028,163600,4051742765,4400,4400,4400,4400,0
20241028,163500,4051742765,4400,4400,4400,4400,0
20241028,163400,4051742765,4400,4400,4400,4400,0
20241028,163300,4051742765,4400,4400,4400,4400,0
20241028,163200,4051742765,4400,4400,4400,4400,0
20241028,163100,4051742765,4400,4400,4400,4400,0
20241028,163000,4051742765,4400,4400,4400,4400,0
20241028,162900,4051742765,4400,4400,4400,4400,0
20241028,162800,4051742765,4400,4400,4400,4400,0
20241028,162700,4051742765,4400,4400,4400,4400,0
20241028,162600,4051742765,4400,4400,4400,4400,0
20241028,162500,4051742765,4400,4400,4400,4400,0
20241028,162400,4051742765,4400,4400,4400,4400,0
20241028,162300,4051742765,4400,4400,4400,4400,0
20241028,162200,4051742765,4400,4400,4400,4400,0
20241028,162100,4051742765,4400,4400,4400,4400,0
20241028,162000,4051742765,4400,4400,4400,4400,0
20241028,161900,4051742765,4400,4400,4400,4400,0
20241028,161800,4051742765,4400,4400,4400,4400,0
20241028,161700,4051742765,4400,4400,4400,4400,0
20241028,161600,4051742765,4400,4400,4400,4400,5012
20241028,161500,4051742765,4400,4400,4400,4400,0
20241028,161400,4051742765,4400,4400,4400,4400,0
20241028,161300,4051742765,4400,4400,4400,4400,0
20241028,161200,4051742765,4400,4400,4400,4400,0
20241028,161100,4051742765,4400,4400,4400,4400,0
20241028,161000,4051742765,4400,4400,4400,4400,0
20241028,160900,4051742765,4400,4400,4400,4400,0
20241028,160800,4051742765,4400,4400,4400,4400,0
20241028,160700,4051742765,4400,4400,4400,4400,0
20241028,160600,4051742765,4400,4400,4400,4400,0
20241028,160500,4051742765,4400,4400,4400,4400,0
20241028,160400,4051742765,4400,4400,4400,4400,0
20241028,160300,4051742765,4400,4400,4400,4400,0
20241028,160200,4051742765,4400,4400,4400,4400,0
20241028,160100,4051742765,4400,4400,4400,4400,0
20241028,160000,4051742765,4400,4400,4400,4400,0
20241028,155900,4051742765,4400,4400,4400,4400,0
20241028,155800,4051742765,4400,4400,4400,4400,0
20241028,155700,4051742765,4400,4400,4400,4400,0
20241028,155600,4051742765,4400,4400,4400,4400,0
20241028,155500,4051742765,4400,4400,4400,4400,0
20241028,155400,4051742765,4400,4400,4400,4400,0
20241028,155300,4051742765,4400,4400,4400,4400,0
20241028,155200,4051742765,4400,4400,4400,4400,0
20241028,155100,4051742765,4400,4400,4400,4400,0
20241028,155000,4051742765,4400,4400,4400,4400,0
20241028,154900,4051742765,4400,4400,4400,4400,0
20241028,154800,4051742765,4400,4400,4400,4400,0
20241028,154700,4051742765,4400,4400,4400,4400,0
20241028,154600,4051742765,4400,4400,4400,4400,5012
20241028,154500,4051742765,4400,4400,4400,4400,0
20241028,154400,4051742765,4400,4400,4400,4400,0
20241028,154300,4051742765,4400,4400,4400,4400,0
20241028,154200,4051742765,4400,4400,4400,4400,0
20241028,154100,4051742765,4400,4400,4400,4400,0
20241028,154000,4051742765,4400,4400,4400,4400,0
20241028,153900,4051742765,4400,4400,4400,4400,0
20241028,153800,4051742765,4400,4400,4400,4400,0
20241028,153700,4051742765,4400,4400,4400,4400,0
20241028,153600,4051742765,4400,4400,4400,4400,0
20241028,153500,4051742765,4400,4400,4400,4400,0
20241028,153400,4051742765,4400,4400,4400,4400,0
20241028,153300,4051742765,4400,4400,4400,4400,0
20241028,153200,4051742765,4400,4400,4400,4400,0
20241028,153100,4051742765,4400,4400,4400,4400,0
20241028,153000,4051742765,4400,4400,4400,4400,5012
20241028,152900,4029689965,4390,4390,4390,4390,0
20241028,152800,4029689965,4390,4390,4390,4390,0
20241028,152700,4029689965,4390,4390,4390,4390,0
20241028,152600,4029689965,4390,4390,4390,4390,0
20241028,152500,4029689965,4390,4390,4390,4390,0
20241028,152400,4029689965,4390,4390,4390,4390,0
20241028,152300,4029689965,4390,4390,4390,4390,0
20241028,152200,4029689965,4390,4390,4390,4390,0
20241028,152100,4029689965,4390,4390,4390,4390,0
20241028,152000,4029689965,4390,4390,4390,4390,0
20241028,151900,4029689965,4390,4365,4400,4365,974
20241028,151800,4025425315,4360,4360,4365,4360,502
20241028,151700,4023236585,4360,4350,4360,4345,501
20241028,151600,4021057900,4360,4350,4360,4350,178
20241028,151500,4020282365,4350,4340,4350,4340,449
20241028,151400,4018331530,4335,4335,4335,4330,2299
20241028,151300,4008376670,4330,4335,4335,4330,157
20241028,151200,4007696645,4345,4345,4345,4345,1
20241028,151100,4007692300,4325,4330,4330,4325,1010
20241028,151000,4003319050,4345,4340,4345,4330,1594
20241028,150900,3996406475,4345,4345,4345,4345,301
20241028,150800,3995098630,4340,4340,4340,4340,118
20241028,150700,3994586510,4345,4345,4345,4345,63
20241028,150600,3994312775,4345,4345,4350,4345,163
20241028,150500,3993604535,4350,4345,4350,4345,128
20241028,150400,3993048365,4345,4345,4345,4345,56
20241028,150300,3992805045,4350,4340,4350,4340,843
20241028,150200,3989146210,4345,4340,4350,4340,572
20241028,150100,3986660525,4345,4340,4345,4340,22
20241028,150000,3986565035,4345,4345,4345,4345,12
20241028,145900,3986512895,4345,4345,4345,4345,0
20241028,145800,3986512895,4345,4345,4345,4345,0
20241028,145700,3986512895,4345,4335,4345,4335,15
20241028,145600,3986447855,4345,4345,4345,4345,0
20241028,145500,3986447855,4345,4345,4345,4330,52
20241028,145400,3986222665,4330,4330,4345,4330,86
20241028,145300,3985849460,4340,4340,4340,4340,0
20241028,145200,3985849460,4340,4340,4340,4340,301
20241028,145100,3984543120,4340,4340,4340,4340,31
20241028,145000,3984408580,4330,4340,4340,4330,225
20241028,144900,3983434005,4340,4340,4340,4340,0
20241028,144800,3983434005,4340,4340,4340,4340,20
20241028,144700,3983347205,4340,4335,4340,4335,52
20241028,144600,3983121780,4335,4325,4335,4325,11
20241028,144500,3983074195,4325,4325,4340,4320,462
20241028,144400,3981076360,4335,4325,4335,4325,970
20241028,144300,3976876000,4325,4330,4330,4325,750
20241028,144200,3973631405,4330,4325,4330,4325,542
20241028,144100,3971285385,4330,4340,4340,4330,1198
20241028,144000,3966092190,4335,4340,4340,4335,542
20241028,143900,3963741385,4340,4340,4340,4340,200
20241028,143800,3962873385,4340,4345,4345,4340,6
20241028,143700,3962847320,4345,4340,4345,4340,219
20241028,143600,3961896740,4345,4345,4345,4345,1
20241028,143500,3961892395,4345,4345,4345,4345,194
20241028,143400,3961049465,4345,4350,4350,4345,1244
20241028,143300,3955644235,4350,4350,4350,4350,1
20241028,143200,3955639885,4340,4345,4350,4340,1296
20241028,143100,3950009860,4350,4350,4350,4350,607
20241028,143000,3947369410,4355,4355,4355,4355,27
20241028,142900,3947251825,4365,4365,4365,4365,0
20241028,142800,3947251825,4365,4365,4365,4365,0
20241028,142700,3947251825,4365,4365,4365,4355,4190
20241028,142600,3928985310,4365,4365,4365,4365,70
20241028,142500,3928679760,4365,4365,4365,4365,336
20241028,142400,3927213120,4365,4365,4365,4365,10
20241028,142300,3927169470,4370,4370,4370,4370,84
20241028,142200,3926802390,4370,4365,4370,4360,306
20241028,142100,3925466500,4365,4360,4370,4360,15
20241028,142000,3925401070,4360,4360,4360,4360,16
20241028,141900,3925331310,4360,4360,4360,4360,25
20241028,141800,3925222310,4360,4365,4365,4360,1333
20241028,141700,3919406265,4365,4365,4365,4365,163
20241028,141600,3918694770,4380,4370,4380,4370,500
20241028,141500,3916504945,4370,4365,4370,4365,4
20241028,141400,3916487470,4365,4365,4370,4365,20
20241028,141300,3916400105,4365,4365,4365,4365,15
20241028,141200,3916334630,4360,4360,4365,4360,47
20241028,141100,3916129700,4360,4365,4365,4360,326
20241028,141000,3914708255,4370,4370,4370,4370,20
20241028,140900,3914620855,4380,4385,4385,4360,4
20241028,140800,3914603345,4360,4360,4360,4360,1
20241028,140700,3914598985,4360,4360,4360,4360,0
20241028,140600,3914598985,4360,4360,4360,4360,2
20241028,140500,3914590265,4360,4360,4360,4360,259
20241028,140400,3913461025,4360,4360,4360,4360,0
20241028,140300,3913461025,4360,4365,4365,4360,200
20241028,140200,3912589020,4360,4360,4360,4360,100
20241028,140100,3912153020,4355,4355,4355,4355,0
20241028,140000,3912153020,4355,4370,4370,4355,493
20241028,135900,3910004215,4370,4370,4395,4370,243
20241028,135800,3908942030,4370,4370,4370,4370,366
20241028,135700,3907342610,4390,4390,4395,4390,369
20241028,135600,3905722650,4390,4365,4390,4365,2266
20241028,135500,3895820320,4370,4370,4370,4370,210
20241028,135400,3894902620,4375,4370,4375,4370,3
20241028,135300,3894889500,4375,4375,4375,4375,7
20241028,135200,3894858875,4370,4370,4370,4370,42
20241028,135100,3894675335,4365,4370,4370,4365,2
20241028,135000,3894666600,4370,4370,4370,4370,1
20241028,134900,3894662230,4375,4375,4375,4375,0
20241028,134800,3894662230,4375,4370,4375,4365,33
20241028,134700,3894518150,4370,4370,4370,4370,10
20241028,134600,3894474450,4365,4365,4365,4365,3
20241028,134500,3894461355,4365,4365,4365,4365,0
20241028,134400,3894461355,4365,4365,4365,4365,5
20241028,134300,3894439530,4365,4365,4365,4365,0
20241028,134200,3894439530,4365,4365,4365,4365,1
20241028,134100,3894435165,4360,4360,4360,4360,52
20241028,134000,3894208445,4360,4360,4360,4360,268
20241028,133900,3893039965,4360,4360,4360,4360,1157
20241028,133800,3887995445,4360,4365,4375,4360,1323
20241028,133700,3882226650,4360,4360,4360,4360,1
20241028,133600,3882222290,4360,4360,4360,4360,163
20241028,133500,3881511610,4375,4360,4375,4360,32
20241028,133400,3881372075,4375,4375,4375,4375,0
20241028,133300,3881372075,4375,4375,4375,4375,1
20241028,133200,3881367700,4360,4360,4360,4360,5
20241028,133100,3881345900,4360,4365,4365,4360,79
20241028,133000,3881001420,4375,4375,4375,4375,1
20241028,132900,3880997045,4375,4360,4375,4360,8
20241028,132800,3880962150,4360,4370,4370,4360,666
20241028,132700,3878054875,4380,4380,4380,4380,0
20241028,132600,3878054875,4380,4380,4380,4380,1
20241028,132500,3878050495,4365,4365,4365,4365,272
20241028,132400,3876863215,4365,4365,4365,4365,0
20241028,132300,3876863215,4365,4365,4365,4365,136
20241028,132200,3876269575,4375,4380,4380,4375,142
20241028,132100,3875648275,4380,4380,4380,4380,0
20241028,132000,3875648275,4380,4380,4380,4380,1
20241028,131900,3875643895,4385,4385,4385,4385,6
20241028,131800,3875617585,4385,4385,4385,4385,0
20241028,131700,3875617585,4385,4375,4385,4375,348
20241028,131600,3874095075,4375,4375,4375,4375,22
20241028,131500,3873998825,4385,4385,4385,4385,0
20241028,131400,3873998825,4385,4385,4385,4385,100
20241028,131300,3873560325,4390,4390,4390,4390,0
20241028,131200,3873560325,4390,4390,4390,4385,32
20241028,131100,3873419850,4390,4390,4390,4390,1
20241028,131000,3873415460,4390,4385,4390,4385,3
20241028,130900,3873402300,4390,4390,4390,4390,0
20241028,130800,3873402300,4390,4390,4390,4390,1
20241028,130700,3873397910,4390,4370,4390,4370,88
20241028,130600,3873013330,4370,4370,4370,4370,0
20241028,130500,3873013330,4370,4370,4370,4370,0
20241028,130400,3873013330,4370,4370,4370,4370,39
20241028,130300,3872842900,4390,4390,4390,4390,0
20241028,130200,3872842900,4390,4390,4390,4390,0
20241028,130100,3872842900,4390,4390,4390,4390,7
20241028,130000,3872812170,4390,4390,4390,4390,1
20241028,125900,3872807780,4390,4390,4390,4390,1
20241028,125800,3872803390,4360,4360,4360,4360,86
20241028,125700,3872428430,4390,4365,4390,4355,551
20241028,125600,3870027095,4365,4365,4365,4365,0
20241028,125500,3870027095,4365,4365,4365,4365,2
20241028,125400,3870018365,4390,4390,4390,4390,0
20241028,125300,3870018365,4390,4390,4390,4390,0
20241028,125200,3870018365,4390,4390,4390,4390,4
20241028,125100,3870000805,4390,4385,4390,4385,18
20241028,125000,3869921790,4395,4395,4395,4395,0
20241028,124900,3869921790,4395,4390,4395,4390,88
20241028,124800,3869535465,4390,4360,4390,4355,345
20241028,124700,3868025450,4360,4360,4360,4360,10
20241028,124600,3867981850,4390,4390,4390,4390,1
20241028,124500,3867977460,4360,4365,4365,4360,383
20241028,124400,3866306165,4365,4370,4370,4365,66
20241028,124300,3866017855,4380,4380,4380,4380,0
20241028,124200,3866017855,4380,4380,4380,4380,0
20241028,124100,3866017855,4380,4380,4380,4380,0
20241028,124000,3866017855,4380,4380,4380,4380,1
20241028,123900,3866013475,4385,4385,4385,4385,7
20241028,123800,3865982780,4360,4365,4365,4360,22
20241028,123700,3865886810,4360,4360,4360,4360,0
20241028,123600,3865886810,4360,4365,4365,4360,1650
20241028,123500,3858692630,4365,4365,4365,4365,1
20241028,123400,3858688265,4395,4395,4395,4395,1
20241028,123300,3858683870,4405,4405,4405,4405,0
20241028,123200,3858683870,4405,4410,4410,4360,219
20241028,123100,3857726500,4410,4385,4410,4385,403
20241028,123000,3855951260,4380,4380,4380,4380,0
20241028,122900,3855951260,4380,4360,4380,4360,238
20241028,122800,3854908840,4380,4380,4380,4380,0
20241028,122700,3854908840,4380,4380,4380,4380,1
20241028,122600,3854904460,4345,4345,4345,4345,109
20241028,122500,3854430855,4345,4350,4350,4345,641
20241028,122400,3851644110,4345,4345,4345,4345,0
20241028,122300,3851644110,4345,4345,4345,4345,0
20241028,122200,3851644110,4345,4345,4345,4345,260
20241028,122100,3850514410,4345,4345,4350,4345,337
20241028,122000,3849049730,4350,4350,4350,4350,105
20241028,121900,3848592980,4380,4380,4380,4380,0
20241028,121800,3848592980,4380,4350,4380,4350,32
20241028,121700,3848453520,4350,4350,4350,4350,34
20241028,121600,3848305620,4350,4350,4350,4350,27
20241028,121500,3848188170,4350,4345,4350,4345,1124
20241028,121400,3843298775,4350,4350,4350,4350,188
20241028,121300,3842480975,4350,4350,4350,4350,0
20241028,121200,3842480975,4350,4350,4350,4350,230
20241028,121100,3841480475,4350,4355,4355,4350,531
20241028,121000,3839169340,4355,4355,4355,4355,0
20241028,120900,3839169340,4355,4355,4355,4355,1
20241028,120800,3839164985,4395,4395,4395,4395,2
20241028,120700,3839156195,4350,4370,4385,4350,579
20241028,120600,3836627120,4375,4375,4375,4375,2
20241028,120500,3836618370,4380,4375,4380,4335,2520
20241028,120400,3825655180,4370,4365,4370,4360,2436
20241028,120300,3815026375,4370,4375,4375,4370,602
20241028,120200,3812393075,4375,4370,4375,4370,113
20241028,120100,3811898730,4370,4370,4370,4370,1634
20241028,120000,3804758150,4370,4370,4370,4370,7
20241028,115900,3804727560,4370,4375,4375,4365,1697
20241028,115800,3797315465,4375,4380,4380,4375,1430
20241028,115700,3791052785,4380,4390,4390,4380,660
20241028,115600,3788159840,4385,4390,4390,4385,35
20241028,115500,3788006310,4390,4385,4390,4380,133
20241028,115400,3787422465,4385,4390,4390,4380,1954
20241028,115300,3778860770,4390,4385,4390,4385,104
20241028,115200,3778404715,4390,4390,4390,4390,6
20241028,115100,3778378375,4390,4390,4390,4390,27
20241028,115000,3778259845,4385,4385,4385,4385,311
20241028,114900,3776896110,4385,4395,4410,4385,3610
20241028,114800,3761047565,4395,4395,4395,4395,110
20241028,114700,3760564115,4410,4410,4410,4410,3
20241028,114600,3760550885,4410,4410,4410,4410,0
20241028,114500,3760550885,4410,4410,4410,4410,1
20241028,114400,3760546475,4410,4410,4410,4410,0
20241028,114300,3760546475,4410,4410,4410,4410,0
20241028,114200,3760546475,4410,4410,4410,4410,1
20241028,114100,3760542065,4390,4395,4395,4390,2266
20241028,114000,3750585790,4395,4400,4400,4395,161
20241028,113900,3749877520,4395,4405,4405,4395,700
20241028,113800,3746798650,4400,4405,4405,4400,567
20241028,113700,3744303410,4405,4405,4405,4405,142
20241028,113600,3743677900,4405,4405,4405,4405,552
20241028,113500,3741246340,4410,4410,4410,4410,151
20241028,113400,3740580430,4410,4410,4410,4410,98
20241028,113300,3740148250,4410,4415,4415,4410,211
20241028,113200,3739216980,4420,4420,4420,4420,0
20241028,113100,3739216980,4420,4420,4420,4420,44
20241028,113000,3739022500,4420,4420,4420,4420,4
20241028,112900,3739004820,4415,4415,4415,4415,1
20241028,112800,3739000405,4430,4435,4435,4430,3
20241028,112700,3738987105,4435,4435,4435,4435,1
20241028,112600,3738982670,4410,4420,4420,4410,32
20241028,112500,3738841480,4410,4410,4410,4410,1
20241028,112400,3738837070,4430,4430,4430,4430,68
20241028,112300,3738535830,4430,4415,4430,4400,2105
20241028,112200,3729265650,4415,4415,4415,4415,452
20241028,112100,3727270070,4425,4415,4425,4415,14
20241028,112000,3727208190,4405,4415,4415,4405,681
20241028,111900,3724206935,4420,4430,4430,4420,1196
20241028,111800,3718914585,4430,4430,4430,4430,49
20241028,111700,3718697515,4430,4430,4430,4430,47
20241028,111600,3718489305,4430,4450,4450,4430,3
20241028,111500,3718475975,4450,4430,4450,4430,320
20241028,111400,3717053975,4445,4425,4445,4425,7
20241028,111300,3717022960,4425,4450,4450,4425,517
20241028,111200,3714732380,4455,4450,4455,4450,607
20241028,111100,3712029525,4450,4420,4450,4420,6
20241028,111000,3712002885,4420,4420,4420,4420,730
20241028,110900,3708776285,4420,4445,4450,4420,13
20241028,110800,3708718730,4445,4430,4445,4430,992
20241028,110700,3704310030,4440,4440,4440,4430,125
20241028,110600,3703756240,4440,4420,4445,4420,352
20241028,110500,3702196860,4420,4415,4420,4415,193
20241028,110400,3701344745,4410,4410,4410,4400,2107
20241028,110300,3692069405,4410,4450,4450,4410,1492
20241028,110200,3685488380,4455,4465,4465,4450,479
20241028,110100,3683353180,4470,4435,4470,4435,2905
20241028,110000,3670432700,4430,4420,4430,4420,133
20241028,105900,3669844120,4430,4430,4430,4430,312
20241028,105800,3668461960,4430,4400,4430,4400,239
20241028,105700,3667410330,4400,4425,4435,4395,924
20241028,105600,3663342005,4410,4425,4425,4410,12
20241028,105500,3663288920,4425,4405,4425,4405,27
20241028,105400,3663169845,4425,4400,4430,4400,929
20241028,105300,3659075715,4400,4405,4405,4400,1121
20241028,105200,3654143305,4400,4410,4410,4400,1015
20241028,105100,3649676930,4405,4405,4405,4405,146
20241028,105000,3649033800,4405,4415,4415,4405,6358
20241028,104900,3621017170,4415,4420,4420,4415,1208
20241028,104800,3615683810,4420,4420,4420,4415,912
20241028,104700,3611653495,4425,4430,4440,4425,383
20241028,104600,3609954460,4425,4435,4435,4425,229
20241028,104500,3608940135,4445,4440,4450,4440,1453
20241028,104400,3602484220,4440,4425,4440,4420,233
20241028,104300,3601453470,4445,4455,4455,4420,25
20241028,104200,3601342850,4420,4435,4445,4420,2133
20241028,104100,3591892860,4435,4445,4445,4435,103
20241028,104000,3591436035,4435,4430,4445,4430,887
20241028,103900,3587503450,4435,4420,4435,4420,146
20241028,103800,3586858005,4420,4415,4435,4415,434
20241028,103700,3584936975,4415,4415,4415,4415,199
20241028,103600,3584058390,4410,4410,4410,4410,949
20241028,103500,3579873300,4410,4420,4435,4410,1227
20241028,103400,3574461410,4425,4440,4440,4425,795
20241028,103300,3570934725,4440,4450,4450,4425,2913
20241028,103200,3558017830,4455,4420,4455,4420,960
20241028,103100,3553757645,4415,4420,4425,4415,3853
20241028,103000,3536743535,4425,4425,4445,4425,817
20241028,102900,3533128155,4445,4445,4445,4425,1099
20241028,102800,3528251485,4445,4465,4465,4445,2273
20241028,102700,3518132530,4465,4445,4470,4445,468
20241028,102600,3516044070,4445,4405,4485,4405,4011
20241028,102500,3498213520,4405,4440,4460,4400,8882
20241028,102400,3458977990,4430,4415,4480,4410,4180
20241028,102300,3440450410,4415,4460,4460,4400,7782
20241028,102200,3406009095,4465,4485,4485,4440,8288
20241028,102100,3369068720,4490,4565,4565,4490,4759
20241028,102000,3347607220,4580,4560,4595,4520,5482
20241028,101900,3322569005,4555,4515,4585,4505,7197
20241028,101800,3289914900,4540,4515,4545,4500,2431
20241028,101700,3278915880,4510,4480,4545,4475,3065
20241028,101600,3265106250,4510,4575,4585,4465,19400
20241028,101500,3177486295,4560,4710,4710,4545,30100
20241028,101400,3038209675,4695,4715,4715,4675,9523
20241028,101300,2993530690,4700,4740,4740,4675,15557
20241028,101200,2920514300,4740,4700,4745,4660,14813
20241028,101100,2850610525,4680,4690,4720,4635,11523
20241028,101000,2796767650,4705,4710,4735,4665,15220
20241028,100900,2725296040,4710,4735,4740,4675,7057
20241028,100800,2692042535,4735,4725,4750,4705,5215
20241028,100700,2667371960,4725,4735,4775,4655,16187
20241028,100600,2590775695,4735,4700,4795,4680,18926
20241028,100500,2500789245,4685,4720,4735,4670,9045
20241028,100400,2458258395,4730,4745,4765,4600,31559
20241028,100300,2309708495,4730,4725,4775,4560,40402
20241028,100200,2120512975,4725,4615,4795,4580,37356
20241028,100100,1944150540,4580,4780,4820,4500,70579
20241028,100000,1613888960,4775,4695,4800,4675,58344
20241028,095900,1335300135,4745,4750,4820,4620,80415
20241028,095800,953535750,4750,4460,4750,4390,41417
20241028,095700,761414135,4435,4360,4460,4350,9063
20241028,095600,721667115,4360,4400,4410,4350,3717
20241028,095500,705430430,4395,4515,4535,4345,24476
20241028,095400,597584310,4520,4650,4765,4490,67596
20241028,095300,280746595,4655,4575,4680,4530,36484
20241028,095200,112514590,4630,4630,4630,4630,0
20241028,095100,112514590,4630,4310,4630,4310,17204
20241028,095000,34845130,4310,4310,4310,4310,0
20241028,094900,34845130,4310,4310,4310,4310,0
20241028,094800,34845130,4310,4310,4310,4310,200
20241028,094700,33983130,4310,4315,4315,4310,6
20241028,094600,33957255,4310,4305,4310,4305,500
20241028,094500,31802285,4305,4300,4305,4300,164
20241028,094400,31096895,4280,4280,4280,4280,529
20241028,094300,28832775,4280,4280,4280,4280,17
20241028,094200,28760015,4280,4280,4280,4280,0
20241028,094100,28760015,4280,4280,4280,4280,0
20241028,094000,28760015,4280,4280,4280,4280,0
20241028,093900,28760015,4280,4280,4280,4280,0
20241028,093800,28760015,4280,4280,4280,4280,400
20241028,093700,27048015,4300,4300,4300,4300,2
20241028,093600,27039415,4300,4300,4300,4300,1
20241028,093500,27035115,4300,4300,4300,4300,0
20241028,093400,27035115,4300,4300,4300,4300,0
20241028,093300,27035115,4300,4300,4300,4300,0
20241028,093200,27035115,4300,4300,4300,4300,0
20241028,093100,27035115,4300,4300,4300,4300,913
20241028,093000,23109215,4300,4300,4300,4300,4
20241028,092900,23092015,4295,4280,4295,4280,839
20241028,092800,19495885,4265,4265,4265,4265,0
20241028,092700,19495885,4265,4265,4265,4265,0
20241028,092600,19495885,4265,4265,4265,4265,0
20241028,092500,19495885,4265,4265,4265,4265,0
20241028,092400,19495885,4265,4265,4265,4265,0
20241028,092300,19495885,4265,4265,4265,4265,0
20241028,092200,19495885,4265,4265,4265,4265,0
20241028,092100,19495885,4265,4265,4265,4265,599
20241028,092000,16941150,4270,4270,4270,4270,0
20241028,091900,16941150,4270,4270,4270,4270,0
20241028,091800,16941150,4270,4270,4270,4270,30
20241028,091700,16813050,4270,4265,4270,4265,159
20241028,091600,16134165,4290,4280,4290,4280,206
20241028,091500,15251955,4275,4275,4275,4275,148
20241028,091400,14619255,4270,4255,4270,4255,563
20241028,091300,12218975,4255,4255,4255,4255,0
20241028,091200,12218975,4255,4255,4255,4255,0
20241028,091100,12218975,4255,4255,4255,4255,50
20241028,091000,12006225,4260,4260,4260,4260,0
20241028,090900,12006225,4260,4260,4260,4260,1
20241028,090800,12001965,4260,4260,4260,4260,0
20241028,090700,12001965,4260,4260,4260,4260,4
20241028,090600,11984925,4255,4250,4260,4250,478
20241028,090500,9951035,4250,4250,4250,4250,0
20241028,090400,9951035,4250,4250,4250,4250,101
20241028,090300,9521785,4210,4235,4235,4210,234
20241028,090200,8533470,4250,4250,4250,4250,134
20241028,090100,7963970,4245,4230,4245,4230,913
20241028,090000,4091250,4225,4210,4225,4210,971