stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,205800,19270532195,2745,2745,2745,2745,152751
20241014,205700,19270532195,2745,2745,2745,2745,0
20241014,205600,19270532195,2745,2745,2745,2745,0
20241014,205500,19270532195,2745,2745,2745,2745,0
20241014,205400,19270532195,2745,2745,2745,2745,0
20241014,205300,19270532195,2745,2745,2745,2745,0
20241014,205200,19270532195,2745,2745,2745,2745,0
20241014,205100,19270532195,2745,2745,2745,2745,0
20241014,205000,19270532195,2745,2745,2745,2745,0
20241014,204900,19270532195,2745,2745,2745,2745,0
20241014,204800,19270532195,2745,2745,2745,2745,0
20241014,204700,19270532195,2745,2745,2745,2745,0
20241014,204600,19270532195,2745,2745,2745,2745,0
20241014,204500,19270532195,2745,2745,2745,2745,0
20241014,204400,19270532195,2745,2745,2745,2745,0
20241014,204300,19270532195,2745,2745,2745,2745,0
20241014,204200,19270532195,2745,2745,2745,2745,0
20241014,204100,19270532195,2745,2745,2745,2745,0
20241014,204000,19270532195,2745,2745,2745,2745,0
20241014,203900,19270532195,2745,2745,2745,2745,0
20241014,203800,19270532195,2745,2745,2745,2745,0
20241014,203700,19270532195,2745,2745,2745,2745,0
20241014,203600,19270532195,2745,2745,2745,2745,0
20241014,203500,19270532195,2745,2745,2745,2745,0
20241014,203400,19270532195,2745,2745,2745,2745,0
20241014,203300,19270532195,2745,2745,2745,2745,0
20241014,203200,19270532195,2745,2745,2745,2745,0
20241014,203100,19270532195,2745,2745,2745,2745,0
20241014,203000,19270532195,2745,2745,2745,2745,0
20241014,202900,19270532195,2745,2745,2745,2745,0
20241014,202800,19270532195,2745,2745,2745,2745,152751
20241014,202700,19270532195,2745,2745,2745,2745,0
20241014,202600,19270532195,2745,2745,2745,2745,0
20241014,202500,19270532195,2745,2745,2745,2745,0
20241014,202400,19270532195,2745,2745,2745,2745,0
20241014,202300,19270532195,2745,2745,2745,2745,0
20241014,202200,19270532195,2745,2745,2745,2745,0
20241014,202100,19270532195,2745,2745,2745,2745,0
20241014,202000,19270532195,2745,2745,2745,2745,0
20241014,201900,19270532195,2745,2745,2745,2745,0
20241014,201800,19270532195,2745,2745,2745,2745,0
20241014,201700,19270532195,2745,2745,2745,2745,0
20241014,201600,19270532195,2745,2745,2745,2745,0
20241014,201500,19270532195,2745,2745,2745,2745,0
20241014,201400,19270532195,2745,2745,2745,2745,0
20241014,201300,19270532195,2745,2745,2745,2745,0
20241014,201200,19270532195,2745,2745,2745,2745,0
20241014,201100,19270532195,2745,2745,2745,2745,0
20241014,201000,19270532195,2745,2745,2745,2745,0
20241014,200900,19270532195,2745,2745,2745,2745,0
20241014,200800,19270532195,2745,2745,2745,2745,0
20241014,200700,19270532195,2745,2745,2745,2745,0
20241014,200600,19270532195,2745,2745,2745,2745,0
20241014,200500,19270532195,2745,2745,2745,2745,0
20241014,200400,19270532195,2745,2745,2745,2745,0
20241014,200300,19270532195,2745,2745,2745,2745,0
20241014,200200,19270532195,2745,2745,2745,2745,0
20241014,200100,19270532195,2745,2745,2745,2745,0
20241014,200000,19270532195,2745,2745,2745,2745,0
20241014,195900,19270532195,2745,2745,2745,2745,0
20241014,195800,19270532195,2745,2745,2745,2745,152751
20241014,195700,19270532195,2745,2745,2745,2745,0
20241014,195600,19270532195,2745,2745,2745,2745,0
20241014,195500,19270532195,2745,2745,2745,2745,0
20241014,195400,19270532195,2745,2745,2745,2745,0
20241014,195300,19270532195,2745,2745,2745,2745,0
20241014,195200,19270532195,2745,2745,2745,2745,0
20241014,195100,19270532195,2745,2745,2745,2745,0
20241014,195000,19270532195,2745,2745,2745,2745,0
20241014,194900,19270532195,2745,2745,2745,2745,0
20241014,194800,19270532195,2745,2745,2745,2745,0
20241014,194700,19270532195,2745,2745,2745,2745,0
20241014,194600,19270532195,2745,2745,2745,2745,0
20241014,194500,19270532195,2745,2745,2745,2745,0
20241014,194400,19270532195,2745,2745,2745,2745,0
20241014,194300,19270532195,2745,2745,2745,2745,0
20241014,194200,19270532195,2745,2745,2745,2745,0
20241014,194100,19270532195,2745,2745,2745,2745,0
20241014,194000,19270532195,2745,2745,2745,2745,0
20241014,193900,19270532195,2745,2745,2745,2745,0
20241014,193800,19270532195,2745,2745,2745,2745,0
20241014,193700,19270532195,2745,2745,2745,2745,0
20241014,193600,19270532195,2745,2745,2745,2745,0
20241014,193500,19270532195,2745,2745,2745,2745,0
20241014,193400,19270532195,2745,2745,2745,2745,0
20241014,193300,19270532195,2745,2745,2745,2745,0
20241014,193200,19270532195,2745,2745,2745,2745,0
20241014,193100,19270532195,2745,2745,2745,2745,0
20241014,193000,19270532195,2745,2745,2745,2745,0
20241014,192900,19270532195,2745,2745,2745,2745,0
20241014,192800,19270532195,2745,2745,2745,2745,152751
20241014,192700,19270532195,2745,2745,2745,2745,0
20241014,192600,19270532195,2745,2745,2745,2745,0
20241014,192500,19270532195,2745,2745,2745,2745,0
20241014,192400,19270532195,2745,2745,2745,2745,0
20241014,192300,19270532195,2745,2745,2745,2745,0
20241014,192200,19270532195,2745,2745,2745,2745,0
20241014,192100,19270532195,2745,2745,2745,2745,0
20241014,192000,19270532195,2745,2745,2745,2745,0
20241014,191900,19270532195,2745,2745,2745,2745,0
20241014,191800,19270532195,2745,2745,2745,2745,0
20241014,191700,19270532195,2745,2745,2745,2745,0
20241014,191600,19270532195,2745,2745,2745,2745,0
20241014,191500,19270532195,2745,2745,2745,2745,0
20241014,191400,19270532195,2745,2745,2745,2745,0
20241014,191300,19270532195,2745,2745,2745,2745,0
20241014,191200,19270532195,2745,2745,2745,2745,0
20241014,191100,19270532195,2745,2745,2745,2745,0
20241014,191000,19270532195,2745,2745,2745,2745,0
20241014,190900,19270532195,2745,2745,2745,2745,0
20241014,190800,19270532195,2745,2745,2745,2745,0
20241014,190700,19270532195,2745,2745,2745,2745,0
20241014,190600,19270532195,2745,2745,2745,2745,0
20241014,190500,19270532195,2745,2745,2745,2745,0
20241014,190400,19270532195,2745,2745,2745,2745,0
20241014,190300,19270532195,2745,2745,2745,2745,0
20241014,190200,19270532195,2745,2745,2745,2745,0
20241014,190100,19270532195,2745,2745,2745,2745,0
20241014,190000,19270532195,2745,2745,2745,2745,0
20241014,185900,19270532195,2745,2745,2745,2745,0
20241014,185800,19270532195,2745,2745,2745,2745,152751
20241014,185700,19270532195,2745,2745,2745,2745,0
20241014,185600,19270532195,2745,2745,2745,2745,0
20241014,185500,19270532195,2745,2745,2745,2745,0
20241014,185400,19270532195,2745,2745,2745,2745,0
20241014,185300,19270532195,2745,2745,2745,2745,0
20241014,185200,19270532195,2745,2745,2745,2745,0
20241014,185100,19270532195,2745,2745,2745,2745,0
20241014,185000,19270532195,2745,2745,2745,2745,0
20241014,184900,19270532195,2745,2745,2745,2745,0
20241014,184800,19270532195,2745,2745,2745,2745,0
20241014,184700,19270532195,2745,2745,2745,2745,0
20241014,184600,19270532195,2745,2745,2745,2745,0
20241014,184500,19270532195,2745,2745,2745,2745,0
20241014,184400,19270532195,2745,2745,2745,2745,0
20241014,184300,19270532195,2745,2745,2745,2745,0
20241014,184200,19270532195,2745,2745,2745,2745,0
20241014,184100,19270532195,2745,2745,2745,2745,0
20241014,184000,19270532195,2745,2745,2745,2745,0
20241014,183900,19270532195,2745,2745,2745,2745,0
20241014,183800,19270532195,2745,2745,2745,2745,0
20241014,183700,19270532195,2745,2745,2745,2745,0
20241014,183600,19270532195,2745,2745,2745,2745,0
20241014,183500,19270532195,2745,2745,2745,2745,0
20241014,183400,19270532195,2745,2745,2745,2745,0
20241014,183300,19270532195,2745,2745,2745,2745,0
20241014,183200,19270532195,2745,2745,2745,2745,0
20241014,183100,19270532195,2745,2745,2745,2745,0
20241014,183000,19270532195,2745,2745,2745,2745,0
20241014,182900,19270532195,2745,2745,2745,2745,0
20241014,182800,19270532195,2745,2745,2745,2745,152751
20241014,182700,19270532195,2745,2745,2745,2745,0
20241014,182600,19270532195,2745,2745,2745,2745,0
20241014,182500,19270532195,2745,2745,2745,2745,0
20241014,182400,19270532195,2745,2745,2745,2745,0
20241014,182300,19270532195,2745,2745,2745,2745,0
20241014,182200,19270532195,2745,2745,2745,2745,0
20241014,182100,19270532195,2745,2745,2745,2745,0
20241014,182000,19270532195,2745,2745,2745,2745,0
20241014,181900,19270532195,2745,2745,2745,2745,0
20241014,181800,19270532195,2745,2745,2745,2745,0
20241014,181700,19270532195,2745,2745,2745,2745,0
20241014,181600,19270532195,2745,2745,2745,2745,0
20241014,181500,19270532195,2745,2745,2745,2745,0
20241014,181400,19270532195,2745,2745,2745,2745,0
20241014,181300,19270532195,2745,2745,2745,2745,0
20241014,181200,19270532195,2745,2745,2745,2745,0
20241014,181100,19270532195,2745,2745,2745,2745,0
20241014,181000,19270532195,2745,2745,2745,2745,0
20241014,180900,19270532195,2745,2745,2745,2745,0
20241014,180800,19270532195,2745,2745,2745,2745,0
20241014,180700,19270532195,2745,2745,2745,2745,0
20241014,180600,19270532195,2745,2745,2745,2745,0
20241014,180500,19270532195,2745,2745,2745,2745,0
20241014,180400,19270532195,2745,2745,2745,2745,0
20241014,180300,19270532195,2745,2745,2745,2745,0
20241014,180200,19270532195,2745,2745,2745,2745,0
20241014,180100,19270532195,2745,2745,2745,2745,0
20241014,180000,19270532195,2745,2745,2745,2745,0
20241014,175900,19270532195,2745,2745,2745,2745,0
20241014,175800,19270532195,2745,2745,2745,2745,152751
20241014,175700,19270532195,2745,2745,2745,2745,0
20241014,175600,19270532195,2745,2745,2745,2745,0
20241014,175500,19270532195,2745,2745,2745,2745,0
20241014,175400,19270532195,2745,2745,2745,2745,0
20241014,175300,19270532195,2745,2745,2745,2745,0
20241014,175200,19270532195,2745,2745,2745,2745,0
20241014,175100,19270532195,2745,2745,2745,2745,0
20241014,175000,19270532195,2745,2745,2745,2745,0
20241014,174900,19270532195,2745,2745,2745,2745,0
20241014,174800,19270532195,2745,2745,2745,2745,0
20241014,174700,19270532195,2745,2745,2745,2745,0
20241014,174600,19270532195,2745,2745,2745,2745,0
20241014,174500,19270532195,2745,2745,2745,2745,0
20241014,174400,19270532195,2745,2745,2745,2745,0
20241014,174300,19270532195,2745,2745,2745,2745,0
20241014,174200,19270532195,2745,2745,2745,2745,0
20241014,174100,19270532195,2745,2745,2745,2745,0
20241014,174000,19270532195,2745,2745,2745,2745,0
20241014,173900,19270532195,2745,2745,2745,2745,0
20241014,173800,19270532195,2745,2745,2745,2745,0
20241014,173700,19270532195,2745,2745,2745,2745,0
20241014,173600,19270532195,2745,2745,2745,2745,0
20241014,173500,19270532195,2745,2745,2745,2745,0
20241014,173400,19270532195,2745,2745,2745,2745,0
20241014,173300,19270532195,2745,2745,2745,2745,0
20241014,173200,19270532195,2745,2745,2745,2745,0
20241014,173100,19270532195,2745,2745,2745,2745,0
20241014,173000,19270532195,2745,2745,2745,2745,0
20241014,172900,19270532195,2745,2745,2745,2745,0
20241014,172800,19270532195,2745,2745,2745,2745,152751
20241014,172700,19270532195,2745,2745,2745,2745,0
20241014,172600,19270532195,2745,2745,2745,2745,0
20241014,172500,19270532195,2745,2745,2745,2745,0
20241014,172400,19270532195,2745,2745,2745,2745,0
20241014,172300,19270532195,2745,2745,2745,2745,0
20241014,172200,19270532195,2745,2745,2745,2745,0
20241014,172100,19270532195,2745,2745,2745,2745,0
20241014,172000,19270532195,2745,2745,2745,2745,0
20241014,171900,19270532195,2745,2745,2745,2745,0
20241014,171800,19270532195,2745,2745,2745,2745,0
20241014,171700,19270532195,2745,2745,2745,2745,0
20241014,171600,19270532195,2745,2745,2745,2745,0
20241014,171500,19270532195,2745,2745,2745,2745,0
20241014,171400,19270532195,2745,2745,2745,2745,0
20241014,171300,19270532195,2745,2745,2745,2745,0
20241014,171200,19270532195,2745,2745,2745,2745,0
20241014,171100,19270532195,2745,2745,2745,2745,0
20241014,171000,19270532195,2745,2745,2745,2745,0
20241014,170900,19270532195,2745,2745,2745,2745,0
20241014,170800,19270532195,2745,2745,2745,2745,0
20241014,170700,19270532195,2745,2745,2745,2745,0
20241014,170600,19270532195,2745,2745,2745,2745,0
20241014,170500,19270532195,2745,2745,2745,2745,0
20241014,170400,19270532195,2745,2745,2745,2745,0
20241014,170300,19270532195,2745,2745,2745,2745,0
20241014,170200,19270532195,2745,2745,2745,2745,0
20241014,170100,19270532195,2745,2745,2745,2745,0
20241014,170000,19270532195,2745,2745,2745,2745,0
20241014,165900,19270532195,2745,2745,2745,2745,0
20241014,165800,19270532195,2745,2745,2745,2745,152751
20241014,165700,19270532195,2745,2745,2745,2745,0
20241014,165600,19270532195,2745,2745,2745,2745,0
20241014,165500,19270532195,2745,2745,2745,2745,0
20241014,165400,19270532195,2745,2745,2745,2745,0
20241014,165300,19270532195,2745,2745,2745,2745,0
20241014,165200,19270532195,2745,2745,2745,2745,0
20241014,165100,19270532195,2745,2745,2745,2745,0
20241014,165000,19270532195,2745,2745,2745,2745,0
20241014,164900,19270532195,2745,2745,2745,2745,0
20241014,164800,19270532195,2745,2745,2745,2745,0
20241014,164700,19270532195,2745,2745,2745,2745,0
20241014,164600,19270532195,2745,2745,2745,2745,0
20241014,164500,19270532195,2745,2745,2745,2745,0
20241014,164400,19270532195,2745,2745,2745,2745,0
20241014,164300,19270532195,2745,2745,2745,2745,0
20241014,164200,19270532195,2745,2745,2745,2745,0
20241014,164100,19270532195,2745,2745,2745,2745,0
20241014,164000,19270532195,2745,2745,2745,2745,0
20241014,163900,19270532195,2745,2745,2745,2745,0
20241014,163800,19270532195,2745,2745,2745,2745,0
20241014,163700,19270532195,2745,2745,2745,2745,0
20241014,163600,19270532195,2745,2745,2745,2745,0
20241014,163500,19270532195,2745,2745,2745,2745,0
20241014,163400,19270532195,2745,2745,2745,2745,0
20241014,163300,19270532195,2745,2745,2745,2745,0
20241014,163200,19270532195,2745,2745,2745,2745,0
20241014,163100,19270532195,2745,2745,2745,2745,0
20241014,163000,19270532195,2745,2745,2745,2745,0
20241014,162900,19270532195,2745,2745,2745,2745,0
20241014,162800,19270532195,2745,2745,2745,2745,152751
20241014,162700,19270532195,2745,2745,2745,2745,0
20241014,162600,19270532195,2745,2745,2745,2745,0
20241014,162500,19270532195,2745,2745,2745,2745,0
20241014,162400,19270532195,2745,2745,2745,2745,0
20241014,162300,19270532195,2745,2745,2745,2745,0
20241014,162200,19270532195,2745,2745,2745,2745,0
20241014,162100,19270532195,2745,2745,2745,2745,0
20241014,162000,19270532195,2745,2745,2745,2745,0
20241014,161900,19270532195,2745,2745,2745,2745,0
20241014,161800,19270532195,2745,2745,2745,2745,0
20241014,161700,19270532195,2745,2745,2745,2745,0
20241014,161600,19270532195,2745,2745,2745,2745,0
20241014,161500,19270532195,2745,2745,2745,2745,0
20241014,161400,19270532195,2745,2745,2745,2745,0
20241014,161300,19270532195,2745,2745,2745,2745,0
20241014,161200,19270532195,2745,2745,2745,2745,0
20241014,161100,19270532195,2745,2745,2745,2745,0
20241014,161000,19270532195,2745,2745,2745,2745,0
20241014,160900,19270532195,2745,2745,2745,2745,0
20241014,160800,19270532195,2745,2745,2745,2745,0
20241014,160700,19270532195,2745,2745,2745,2745,0
20241014,160600,19270532195,2745,2745,2745,2745,0
20241014,160500,19270532195,2745,2745,2745,2745,0
20241014,160400,19270532195,2745,2745,2745,2745,0
20241014,160300,19270532195,2745,2745,2745,2745,0
20241014,160200,19270532195,2745,2745,2745,2745,0
20241014,160100,19270532195,2745,2745,2745,2745,0
20241014,160000,19270532195,2745,2745,2745,2745,0
20241014,155900,19270532195,2745,2745,2745,2745,0
20241014,155800,19270532195,2745,2745,2745,2745,152751
20241014,155700,19270532195,2745,2745,2745,2745,0
20241014,155600,19270532195,2745,2745,2745,2745,0
20241014,155500,19270532195,2745,2745,2745,2745,0
20241014,155400,19270532195,2745,2745,2745,2745,0
20241014,155300,19270532195,2745,2745,2745,2745,0
20241014,155200,19270532195,2745,2745,2745,2745,0
20241014,155100,19270532195,2745,2745,2745,2745,0
20241014,155000,19270532195,2745,2745,2745,2745,0
20241014,154900,19270532195,2745,2745,2745,2745,0
20241014,154800,19270532195,2745,2745,2745,2745,0
20241014,154700,19270532195,2745,2745,2745,2745,0
20241014,154600,19270532195,2745,2745,2745,2745,0
20241014,154500,19270532195,2745,2745,2745,2745,0
20241014,154400,19270532195,2745,2745,2745,2745,0
20241014,154300,19270532195,2745,2745,2745,2745,0
20241014,154200,19270532195,2745,2745,2745,2745,0
20241014,154100,19270532195,2745,2745,2745,2745,0
20241014,154000,19270532195,2745,2745,2745,2745,0
20241014,153900,19270532195,2745,2745,2745,2745,0
20241014,153800,19270532195,2745,2745,2745,2745,0
20241014,153700,19270532195,2745,2745,2745,2745,0
20241014,153600,19270532195,2745,2745,2745,2745,0
20241014,153500,19270532195,2745,2745,2745,2745,0
20241014,153400,19270532195,2745,2745,2745,2745,0
20241014,153300,19270532195,2745,2745,2745,2745,0
20241014,153200,19270532195,2745,2745,2745,2745,0
20241014,153100,19270532195,2745,2745,2745,2745,0
20241014,153000,19270532195,2745,2745,2745,2745,152751
20241014,152900,18851230700,2765,2765,2765,2765,0
20241014,152800,18851230700,2765,2765,2765,2765,0
20241014,152700,18851230700,2765,2765,2765,2765,0
20241014,152600,18851230700,2765,2765,2765,2765,0
20241014,152500,18851230700,2765,2765,2765,2765,0
20241014,152400,18851230700,2765,2765,2765,2765,0
20241014,152300,18851230700,2765,2765,2765,2765,0
20241014,152200,18851230700,2765,2765,2765,2765,0
20241014,152100,18851230700,2765,2765,2765,2765,0
20241014,152000,18851230700,2765,2765,2765,2765,0
20241014,151900,18851230700,2765,2765,2765,2755,48901
20241014,151800,18716241755,2765,2770,2775,2760,26747
20241014,151700,18642245920,2775,2775,2775,2765,8670
20241014,151600,18618214625,2775,2775,2775,2765,18360
20241014,151500,18567313505,2775,2765,2780,2760,15582
20241014,151400,18524184650,2765,2780,2780,2765,37129
20241014,151300,18421277575,2780,2780,2785,2775,20841
20241014,151200,18363341180,2780,2795,2795,2780,55761
20241014,151100,18208152915,2790,2795,2795,2790,10056
20241014,151000,18180067460,2800,2800,2800,2795,2597
20241014,150900,18172806500,2795,2790,2795,2785,4386
20241014,150800,18160563410,2790,2795,2800,2780,112648
20241014,150700,17846423095,2795,2795,2800,2790,24177
20241014,150600,17778856325,2795,2805,2805,2795,45256
20241014,150500,17652216535,2805,2810,2810,2805,14018
20241014,150400,17612896000,2810,2810,2810,2805,7720
20241014,150300,17591241375,2805,2805,2810,2805,4160
20241014,150200,17579567805,2805,2805,2810,2805,1813
20241014,150100,17574482185,2805,2805,2810,2805,3405
20241014,150000,17564928700,2805,2805,2810,2800,7930
20241014,145900,17542693215,2805,2810,2810,2805,1507
20241014,145800,17538463325,2810,2805,2810,2805,8391
20241014,145700,17514889905,2810,2805,2810,2805,701
20241014,145600,17512923290,2805,2805,2810,2805,27296
20241014,145500,17436348005,2805,2805,2810,2805,8066
20241014,145400,17413722870,2805,2810,2810,2805,2080
20241014,145300,17407887955,2805,2810,2810,2805,2821
20241014,145200,17399974120,2810,2805,2810,2805,3670
20241014,145100,17389664020,2810,2810,2810,2805,5138
20241014,145000,17375249075,2810,2810,2815,2810,13023
20241014,144900,17338653935,2810,2820,2820,2810,13509
20241014,144800,17300634550,2815,2815,2820,2815,1917
20241014,144700,17295238045,2820,2815,2820,2810,6713
20241014,144600,17276342970,2815,2820,2820,2815,3002
20241014,144500,17267891965,2820,2820,2825,2815,537
20241014,144400,17266376090,2820,2825,2825,2815,281
20241014,144300,17265583235,2815,2820,2825,2810,8420
20241014,144200,17241853175,2815,2810,2820,2810,2046
20241014,144100,17236094430,2810,2815,2820,2810,4297
20241014,144000,17223979445,2810,2810,2820,2805,7402
20241014,143900,17203164910,2810,2805,2810,2800,3808
20241014,143800,17192483115,2800,2805,2815,2800,13913
20241014,143700,17153427070,2815,2810,2815,2805,6399
20241014,143600,17135469350,2810,2810,2810,2805,998
20241014,143500,17132666365,2810,2810,2815,2805,4244
20241014,143400,17120743200,2810,2810,2815,2810,5324
20241014,143300,17105772490,2810,2810,2815,2805,1474
20241014,143200,17101629105,2810,2815,2820,2805,1556
20241014,143100,17097252075,2810,2810,2815,2810,3791
20241014,143000,17086599265,2805,2800,2810,2800,4512
20241014,142900,17073944785,2800,2805,2805,2800,113
20241014,142800,17073628145,2810,2805,2810,2800,1860
20241014,142700,17068412365,2805,2800,2805,2800,5755
20241014,142600,17052289625,2805,2805,2810,2800,14042
20241014,142500,17012951970,2800,2805,2810,2800,5594
20241014,142400,16997262720,2810,2805,2810,2805,4046
20241014,142300,16985904845,2805,2805,2805,2800,2523
20241014,142200,16978837715,2800,2805,2805,2800,13297
20241014,142100,16941592095,2805,2800,2815,2800,15369
20241014,142000,16898409065,2800,2805,2810,2800,2162
20241014,141900,16892354055,2815,2810,2815,2800,15489
20241014,141800,16848859865,2810,2800,2810,2800,6386
20241014,141700,16830955970,2800,2815,2815,2800,42495
20241014,141600,16711645115,2815,2815,2820,2810,5558
20241014,141500,16696000405,2815,2815,2820,2815,6124
20241014,141400,16678759415,2820,2820,2820,2815,6558
20241014,141300,16660282010,2820,2820,2830,2820,13256
20241014,141200,16622884070,2815,2825,2825,2815,15315
20241014,141100,16579674940,2825,2820,2830,2820,3034
20241014,141000,16571102110,2835,2820,2835,2820,11413
20241014,140900,16538798050,2825,2825,2825,2820,3233
20241014,140800,16529664975,2825,2825,2825,2820,10080
20241014,140700,16501194585,2825,2825,2825,2820,1052
20241014,140600,16498223440,2825,2820,2825,2820,1778
20241014,140500,16493208860,2820,2825,2825,2820,2294
20241014,140400,16486733460,2825,2825,2825,2820,2867
20241014,140300,16478644500,2825,2825,2825,2820,4646
20241014,140200,16465520770,2825,2825,2825,2825,4752
20241014,140100,16452096370,2820,2825,2825,2820,5530
20241014,140000,16436478070,2820,2820,2825,2820,2378
20241014,135900,16429770685,2825,2825,2825,2820,6264
20241014,135800,16412104450,2825,2825,2830,2820,7809
20241014,135700,16390055650,2825,2825,2825,2820,5277
20241014,135600,16375153125,2820,2825,2825,2820,2566
20241014,135500,16367904275,2820,2820,2825,2820,48
20241014,135400,16367768765,2825,2820,2825,2820,1345
20241014,135300,16363970690,2820,2820,2820,2815,3969
20241014,135200,16352780545,2815,2820,2820,2815,37
20241014,135100,16352676365,2820,2820,2820,2815,1662
20241014,135000,16347995030,2820,2815,2820,2810,2260
20241014,134900,16341635075,2810,2815,2815,2810,101
20241014,134800,16341351170,2810,2820,2820,2810,778
20241014,134700,16339163790,2820,2820,2820,2810,3769
20241014,134600,16328564775,2820,2815,2820,2810,19932
20241014,134500,16272410715,2815,2815,2815,2810,433
20241014,134400,16271191920,2815,2820,2820,2815,5527
20241014,134300,16255633360,2820,2815,2820,2815,296
20241014,134200,16254800105,2815,2815,2815,2810,3636
20241014,134100,16244565175,2820,2820,2820,2815,4370
20241014,134000,16232259965,2815,2820,2820,2815,1136
20241014,133900,16229061980,2820,2815,2820,2815,3113
20241014,133800,16220297660,2815,2815,2815,2810,5147
20241014,133700,16205813655,2820,2820,2820,2815,8833
20241014,133600,16180941215,2825,2820,2825,2815,5255
20241014,133500,16166110970,2825,2820,2825,2815,6259
20241014,133400,16148452220,2825,2825,2825,2820,5100
20241014,133300,16134058070,2825,2835,2835,2820,19968
20241014,133200,16077633040,2835,2825,2845,2825,23120
20241014,133100,16012064750,2825,2825,2825,2820,6412
20241014,133000,15993967735,2825,2830,2835,2825,8817
20241014,132900,15969037080,2830,2830,2835,2830,7933
20241014,132800,15946584335,2825,2830,2835,2820,12425
20241014,132700,15911385645,2830,2820,2830,2820,10489
20241014,132600,15881751410,2820,2825,2825,2815,9166
20241014,132500,15855917525,2825,2835,2835,2825,10800
20241014,132400,15825344415,2825,2835,2835,2825,7787
20241014,132300,15803319740,2840,2830,2845,2830,40202
20241014,132200,15689339300,2830,2825,2830,2825,25467
20241014,132100,15617323400,2825,2810,2825,2810,46791
20241014,132000,15485431485,2815,2810,2815,2805,11721
20241014,131900,15452488145,2810,2800,2810,2800,3978
20241014,131800,15441317995,2805,2800,2805,2800,2897
20241014,131700,15433194410,2800,2800,2805,2800,3372
20241014,131600,15423740750,2800,2800,2805,2800,2102
20241014,131500,15417854480,2800,2800,2800,2795,2699
20241014,131400,15410300550,2800,2805,2805,2800,4123
20241014,131300,15398746135,2795,2800,2805,2795,13565
20241014,131200,15360800685,2800,2800,2805,2800,2747
20241014,131100,15353096540,2800,2800,2805,2800,8670
20241014,131000,15328807935,2800,2800,2810,2800,3209
20241014,130900,15319810220,2800,2810,2810,2800,4134
20241014,130800,15308217990,2810,2810,2810,2805,3113
20241014,130700,15299473405,2810,2805,2810,2805,4930
20241014,130600,15285632270,2805,2810,2810,2800,3495
20241014,130500,15275827740,2810,2815,2815,2810,1608
20241014,130400,15271306385,2810,2810,2815,2805,5780
20241014,130300,15255042465,2810,2805,2815,2805,17458
20241014,130200,15206004985,2805,2800,2805,2800,836
20241014,130100,15203662980,2800,2800,2805,2800,5546
20241014,130000,15188120740,2800,2805,2805,2790,3781
20241014,125900,15177548765,2800,2800,2805,2795,2577
20241014,125800,15170345105,2805,2800,2805,2795,4802
20241014,125700,15156904150,2800,2795,2800,2795,2656
20241014,125600,15149471245,2800,2795,2800,2795,493
20241014,125500,15148092810,2795,2785,2795,2785,824
20241014,125400,15145793820,2785,2790,2795,2785,3615
20241014,125300,15135698150,2790,2790,2790,2785,6034
20241014,125200,15118875260,2790,2790,2795,2785,4651
20241014,125100,15105917375,2790,2790,2790,2785,1322
20241014,125000,15102229125,2785,2790,2790,2785,2397
20241014,124900,15095548865,2790,2790,2790,2790,318
20241014,124800,15094661645,2790,2790,2790,2785,8769
20241014,124700,15070238145,2790,2790,2790,2785,733
20241014,124600,15068195765,2790,2785,2790,2785,1381
20241014,124500,15064343425,2790,2790,2790,2785,1302
20241014,124400,15060711345,2790,2790,2790,2785,832
20241014,124300,15058391680,2785,2785,2790,2785,3247
20241014,124200,15049345730,2785,2785,2790,2780,12212
20241014,124100,15015326805,2780,2785,2785,2780,5303
20241014,124000,15000581765,2785,2790,2790,2780,15651
20241014,123900,14956984950,2790,2785,2790,2785,1336
20241014,123800,14953258870,2785,2785,2790,2785,2521
20241014,123700,14946237365,2790,2790,2790,2785,3745
20241014,123600,14935803545,2785,2795,2795,2785,4582
20241014,123500,14923009600,2795,2790,2795,2790,3647
20241014,123400,14912821625,2790,2785,2790,2785,4203
20241014,123300,14901102470,2790,2795,2800,2785,7887
20241014,123200,14879094080,2795,2795,2800,2790,4386
20241014,123100,14866835180,2795,2805,2805,2795,15528
20241014,123000,14823362410,2805,2805,2810,2805,923
20241014,122900,14820770310,2805,2805,2810,2805,2118
20241014,122800,14814819950,2810,2805,2810,2805,3848
20241014,122700,14804007800,2810,2805,2810,2805,537
20241014,122600,14802499230,2805,2815,2815,2805,12253
20241014,122500,14768072405,2815,2815,2815,2815,6134
20241014,122400,14750805195,2815,2815,2815,2815,3726
20241014,122300,14740316505,2805,2810,2815,2805,1852
20241014,122200,14735111530,2810,2810,2815,2810,2380
20241014,122100,14728422730,2810,2815,2815,2810,2945
20241014,122000,14720141875,2815,2810,2815,2810,767
20241014,121900,14717982785,2815,2810,2815,2805,3762
20241014,121800,14707409045,2810,2810,2810,2805,729
20241014,121700,14705361115,2805,2810,2810,2805,3234
20241014,121600,14696277740,2810,2815,2815,2810,1298
20241014,121500,14692628845,2815,2815,2815,2810,1658
20241014,121400,14687964415,2815,2810,2815,2810,5350
20241014,121300,14672924055,2805,2810,2815,2805,5337
20241014,121200,14657907975,2810,2800,2815,2800,13398
20241014,121100,14620300025,2805,2805,2805,2805,367
20241014,121000,14619270590,2795,2805,2805,2795,2184
20241014,120900,14613162020,2800,2795,2805,2790,50791
20241014,120800,14471311465,2800,2795,2800,2790,1864
20241014,120700,14466096480,2795,2800,2800,2795,16328
20241014,120600,14420458720,2800,2800,2800,2800,1076
20241014,120500,14417445920,2795,2800,2800,2795,1119
20241014,120400,14414317765,2800,2800,2800,2795,1256
20241014,120300,14410803065,2800,2805,2805,2800,6024
20241014,120200,14393935215,2805,2800,2805,2800,2954
20241014,120100,14385659015,2800,2800,2805,2800,1182
20241014,120000,14382348005,2800,2800,2805,2800,3647
20241014,115900,14372118965,2805,2800,2805,2800,1480
20241014,115800,14367974465,2805,2800,2805,2800,817
20241014,115700,14365686365,2800,2800,2805,2800,2565
20241014,115600,14358493715,2800,2800,2805,2800,1173
20241014,115500,14355208810,2800,2800,2805,2800,1558
20241014,115400,14350845910,2800,2800,2800,2800,5355
20241014,115300,14335851910,2795,2795,2800,2795,507
20241014,115200,14334434285,2795,2795,2795,2790,8028
20241014,115100,14312012025,2795,2795,2800,2795,2964
20241014,115000,14303727025,2795,2790,2795,2790,3202
20241014,114900,14294792600,2790,2790,2800,2790,2507
20241014,114800,14287795520,2800,2795,2800,2790,2658
20241014,114700,14280366265,2795,2790,2795,2790,1275
20241014,114600,14276808255,2790,2790,2795,2790,1654
20241014,114500,14272192595,2790,2795,2795,2790,327
20241014,114400,14271279710,2795,2795,2795,2790,1886
20241014,114300,14266014890,2795,2795,2800,2795,655
20241014,114200,14264183655,2795,2795,2800,2795,410
20241014,114100,14263037205,2800,2790,2800,2790,2438
20241014,114000,14256221300,2790,2790,2795,2790,441
20241014,113900,14254990185,2795,2795,2795,2785,3179
20241014,113800,14246119955,2795,2790,2795,2790,1930
20241014,113700,14240726075,2790,2790,2795,2790,3596
20241014,113600,14230692575,2795,2790,2795,2790,1245
20241014,113500,14227214370,2790,2790,2795,2790,1415
20241014,113400,14223264270,2790,2795,2800,2790,16300
20241014,113300,14177771400,2790,2800,2800,2790,15248
20241014,113200,14135224665,2790,2795,2800,2790,4444
20241014,113100,14122808850,2800,2805,2805,2800,4908
20241014,113000,14109057260,2800,2805,2810,2800,1770
20241014,112900,14104095710,2800,2800,2815,2795,13321
20241014,112800,14066723930,2800,2800,2800,2795,7766
20241014,112700,14044986310,2800,2800,2805,2800,10319
20241014,112600,14016091535,2800,2800,2805,2800,263
20241014,112500,14015353880,2805,2795,2805,2795,7135
20241014,112400,13995382135,2795,2795,2800,2795,4280
20241014,112300,13983415715,2800,2795,2800,2795,947
20241014,112200,13980764205,2800,2795,2800,2795,5498
20241014,112100,13965385855,2795,2795,2795,2790,5915
20241014,112000,13948853495,2795,2790,2795,2790,457
20241014,111900,13947576285,2795,2795,2795,2790,1435
20241014,111800,13943571450,2790,2785,2790,2785,3624
20241014,111700,13933462975,2790,2795,2795,2785,6827
20241014,111600,13914423995,2795,2790,2795,2790,6209
20241014,111500,13897100765,2790,2785,2790,2785,1206
20241014,111400,13893737705,2790,2790,2790,2785,1982
20241014,111300,13888214075,2790,2785,2790,2785,1897
20241014,111200,13882930315,2785,2790,2790,2785,1971
20241014,111100,13877434325,2790,2780,2790,2780,2137
20241014,111000,13871482385,2785,2785,2785,2785,624
20241014,110900,13869744545,2785,2785,2785,2785,11713
20241014,110800,13837123840,2785,2785,2785,2780,1246
20241014,110700,13833655580,2785,2785,2785,2785,2143
20241014,110600,13827687325,2785,2785,2790,2785,15487
20241014,110500,13784551925,2785,2790,2790,2785,6834
20241014,110400,13765501180,2785,2785,2790,2785,2954
20241014,110300,13757260120,2790,2790,2790,2785,2841
20241014,110200,13749337040,2790,2790,2790,2785,2790
20241014,110100,13741564550,2790,2790,2790,2785,3656
20241014,110000,13731365365,2790,2785,2790,2780,7049
20241014,105900,13711745510,2780,2790,2790,2780,6604
20241014,105800,13693357910,2785,2790,2790,2785,1511
20241014,105700,13689147260,2790,2790,2790,2785,11632
20241014,105600,13656746610,2790,2785,2790,2785,2164
20241014,105500,13650715375,2785,2790,2790,2785,1199
20241014,105400,13647372580,2790,2790,2795,2790,9784
20241014,105300,13620074510,2790,2790,2790,2785,5905
20241014,105200,13603623830,2785,2785,2790,2785,5135
20241014,105100,13589322305,2790,2790,2790,2785,2385
20241014,105000,13582670240,2795,2800,2800,2790,721
20241014,104900,13580654545,2800,2780,2800,2780,12162
20241014,104800,13546770680,2780,2790,2790,2780,7069
20241014,104700,13527087265,2785,2790,2790,2785,5390
20241014,104600,13512069530,2790,2790,2795,2785,6659
20241014,104500,13493494235,2795,2790,2795,2790,1182
20241014,104400,13490191445,2790,2790,2795,2790,1505
20241014,104300,13485985940,2790,2795,2795,2790,1198
20241014,104200,13482640245,2795,2795,2800,2795,2326
20241014,104100,13476138095,2795,2800,2800,2790,7855
20241014,104000,13454166835,2800,2790,2800,2785,28606
20241014,103900,13374366675,2790,2790,2790,2785,2155
20241014,103800,13368360905,2785,2785,2790,2780,16214
20241014,103700,13323240450,2785,2790,2790,2785,5363
20241014,103600,13308303870,2785,2790,2795,2785,14467
20241014,103500,13267950990,2795,2795,2795,2790,4891
20241014,103400,13254283090,2795,2795,2795,2790,4733
20241014,103300,13241069790,2795,2800,2805,2795,12230
20241014,103200,13206842750,2800,2810,2810,2800,8161
20241014,103100,13183965415,2810,2815,2815,2810,19811
20241014,103000,13128266265,2815,2815,2820,2810,17426
20241014,102900,13079235170,2820,2820,2825,2815,33734
20241014,102800,12984102250,2820,2825,2825,2820,8397
20241014,102700,12960397195,2820,2820,2825,2820,2712
20241014,102600,12952747320,2820,2815,2820,2815,13042
20241014,102500,12916009895,2815,2810,2820,2810,7661
20241014,102400,12894455440,2810,2815,2820,2810,9476
20241014,102300,12867783050,2820,2820,2820,2810,14142
20241014,102200,12827955360,2820,2820,2825,2815,17920
20241014,102100,12777428035,2820,2820,2825,2815,34213
20241014,102000,12680957930,2820,2800,2820,2795,28338
20241014,101900,12601395310,2800,2800,2805,2795,16280
20241014,101800,12555795870,2800,2805,2805,2795,13580
20241014,101700,12517774875,2800,2805,2810,2800,22733
20241014,101600,12454037465,2800,2800,2805,2795,29636
20241014,101500,12371042725,2805,2795,2805,2790,31094
20241014,101400,12284071775,2795,2790,2795,2790,23365
20241014,101300,12218878100,2790,2785,2795,2785,6517
20241014,101200,12200696855,2785,2795,2795,2785,11169
20241014,101100,12169535800,2790,2795,2795,2785,13147
20241014,101000,12132845990,2790,2795,2795,2785,7192
20241014,100900,12112774375,2795,2790,2795,2785,14165
20241014,100800,12073235950,2790,2785,2790,2785,10127
20241014,100700,12045008635,2785,2780,2790,2780,8234
20241014,100600,12022084375,2775,2780,2780,2775,8608
20241014,100500,11998171040,2780,2770,2780,2770,7975
20241014,100400,11976031945,2770,2760,2785,2755,24821
20241014,100300,11907235885,2760,2755,2765,2755,4561
20241014,100200,11894659565,2755,2760,2760,2750,16750
20241014,100100,11848528780,2760,2770,2770,2760,13489
20241014,100000,11811233810,2770,2760,2770,2755,15943
20241014,095900,11767231610,2755,2740,2760,2740,34207
20241014,095800,11673180215,2740,2740,2745,2740,12610
20241014,095700,11638598380,2740,2740,2740,2735,20125
20241014,095600,11583510360,2740,2745,2745,2735,46414
20241014,095500,11456346150,2745,2750,2750,2740,21753
20241014,095400,11396702135,2745,2745,2750,2740,21682
20241014,095300,11337180860,2745,2755,2755,2745,41274
20241014,095200,11223713275,2755,2755,2760,2755,14051
20241014,095100,11184975975,2755,2760,2765,2755,14706
20241014,095000,11144431975,2765,2760,2765,2755,4081
20241014,094900,11133168805,2760,2760,2760,2755,6155
20241014,094800,11116198960,2760,2760,2765,2760,7962
20241014,094700,11094197985,2760,2760,2765,2760,10515
20241014,094600,11065159310,2765,2765,2765,2760,10036
20241014,094500,11037433540,2765,2760,2765,2760,6953
20241014,094400,11018233425,2765,2765,2770,2765,13023
20241014,094300,10982214240,2770,2770,2775,2765,7900
20241014,094200,10960329545,2765,2755,2775,2755,29274
20241014,094100,10879471210,2755,2765,2770,2755,80508
20241014,094000,10657224455,2765,2770,2775,2760,20534
20241014,093900,10600407285,2765,2770,2775,2765,16177
20241014,093800,10555598900,2770,2765,2780,2765,9837
20241014,093700,10528338115,2760,2770,2775,2760,24463
20241014,093600,10460650365,2770,2760,2770,2755,20580
20241014,093500,10403804055,2760,2760,2765,2760,14174
20241014,093400,10364658790,2760,2765,2770,2760,37592
20241014,093300,10260685505,2770,2770,2775,2765,20185
20241014,093200,10204782375,2770,2770,2780,2765,27590
20241014,093100,10128338635,2770,2780,2785,2770,34935
20241014,093000,10031383800,2780,2775,2785,2775,14802
20241014,092900,9990280955,2775,2805,2805,2775,62877
20241014,092800,9814873875,2805,2800,2810,2795,44933
20241014,092700,9688853125,2800,2795,2805,2790,29832
20241014,092600,9605391155,2795,2795,2810,2790,32109
20241014,092500,9515497160,2790,2795,2800,2790,28834
20241014,092400,9434940145,2790,2790,2800,2785,49100
20241014,092300,9297895450,2790,2790,2800,2780,56910
20241014,092200,9138987895,2790,2790,2795,2785,21514
20241014,092100,9078955990,2790,2760,2790,2755,55634
20241014,092000,8924665255,2755,2770,2770,2740,65954
20241014,091900,8743012450,2770,2755,2770,2750,35543
20241014,091800,8645071120,2755,2770,2785,2750,97834
20241014,091700,8374598515,2775,2775,2780,2770,43290
20241014,091600,8254413350,2775,2770,2785,2770,20590
20241014,091500,8197237175,2770,2785,2785,2770,86418
20241014,091400,7956985825,2785,2795,2800,2765,72517
20241014,091300,7755075600,2800,2745,2800,2740,154591
20241014,091200,7325022195,2730,2720,2755,2720,155356
20241014,091100,6900151675,2720,2760,2765,2720,199370
20241014,091000,6352923140,2760,2785,2795,2760,127188
20241014,090900,6000157615,2785,2790,2800,2780,60367
20241014,090800,5831753995,2790,2760,2795,2760,92583
20241014,090700,5575329150,2760,2765,2770,2755,116740
20241014,090600,5253147045,2765,2780,2780,2765,153858
20241014,090500,4826699300,2780,2815,2820,2780,184708
20241014,090400,4307880970,2815,2795,2820,2780,147503
20241014,090300,3895729170,2790,2825,2840,2790,287331
20241014,090200,3088080670,2825,2870,2875,2815,356726
20241014,090100,2073143000,2870,2865,2870,2830,289103
20241014,090000,1250007690,2860,2860,2890,2850,430915