stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,212500,5338563480,4260,4260,4260,4260,22083
20241014,212400,5338563480,4260,4260,4260,4260,0
20241014,212300,5338563480,4260,4260,4260,4260,0
20241014,212200,5338563480,4260,4260,4260,4260,0
20241014,212100,5338563480,4260,4260,4260,4260,0
20241014,212000,5338563480,4260,4260,4260,4260,0
20241014,211900,5338563480,4260,4260,4260,4260,0
20241014,211800,5338563480,4260,4260,4260,4260,0
20241014,211700,5338563480,4260,4260,4260,4260,0
20241014,211600,5338563480,4260,4260,4260,4260,0
20241014,211500,5338563480,4260,4260,4260,4260,0
20241014,211400,5338563480,4260,4260,4260,4260,0
20241014,211300,5338563480,4260,4260,4260,4260,0
20241014,211200,5338563480,4260,4260,4260,4260,0
20241014,211100,5338563480,4260,4260,4260,4260,0
20241014,211000,5338563480,4260,4260,4260,4260,0
20241014,210900,5338563480,4260,4260,4260,4260,0
20241014,210800,5338563480,4260,4260,4260,4260,0
20241014,210700,5338563480,4260,4260,4260,4260,0
20241014,210600,5338563480,4260,4260,4260,4260,0
20241014,210500,5338563480,4260,4260,4260,4260,0
20241014,210400,5338563480,4260,4260,4260,4260,0
20241014,210300,5338563480,4260,4260,4260,4260,0
20241014,210200,5338563480,4260,4260,4260,4260,0
20241014,210100,5338563480,4260,4260,4260,4260,0
20241014,210000,5338563480,4260,4260,4260,4260,0
20241014,205900,5338563480,4260,4260,4260,4260,0
20241014,205800,5338563480,4260,4260,4260,4260,0
20241014,205700,5338563480,4260,4260,4260,4260,0
20241014,205600,5338563480,4260,4260,4260,4260,0
20241014,205500,5338563480,4260,4260,4260,4260,22083
20241014,205400,5338563480,4260,4260,4260,4260,0
20241014,205300,5338563480,4260,4260,4260,4260,0
20241014,205200,5338563480,4260,4260,4260,4260,0
20241014,205100,5338563480,4260,4260,4260,4260,0
20241014,205000,5338563480,4260,4260,4260,4260,0
20241014,204900,5338563480,4260,4260,4260,4260,0
20241014,204800,5338563480,4260,4260,4260,4260,0
20241014,204700,5338563480,4260,4260,4260,4260,0
20241014,204600,5338563480,4260,4260,4260,4260,0
20241014,204500,5338563480,4260,4260,4260,4260,0
20241014,204400,5338563480,4260,4260,4260,4260,0
20241014,204300,5338563480,4260,4260,4260,4260,0
20241014,204200,5338563480,4260,4260,4260,4260,0
20241014,204100,5338563480,4260,4260,4260,4260,0
20241014,204000,5338563480,4260,4260,4260,4260,0
20241014,203900,5338563480,4260,4260,4260,4260,0
20241014,203800,5338563480,4260,4260,4260,4260,0
20241014,203700,5338563480,4260,4260,4260,4260,0
20241014,203600,5338563480,4260,4260,4260,4260,0
20241014,203500,5338563480,4260,4260,4260,4260,0
20241014,203400,5338563480,4260,4260,4260,4260,0
20241014,203300,5338563480,4260,4260,4260,4260,0
20241014,203200,5338563480,4260,4260,4260,4260,0
20241014,203100,5338563480,4260,4260,4260,4260,0
20241014,203000,5338563480,4260,4260,4260,4260,0
20241014,202900,5338563480,4260,4260,4260,4260,0
20241014,202800,5338563480,4260,4260,4260,4260,0
20241014,202700,5338563480,4260,4260,4260,4260,0
20241014,202600,5338563480,4260,4260,4260,4260,0
20241014,202500,5338563480,4260,4260,4260,4260,22083
20241014,202400,5338563480,4260,4260,4260,4260,0
20241014,202300,5338563480,4260,4260,4260,4260,0
20241014,202200,5338563480,4260,4260,4260,4260,0
20241014,202100,5338563480,4260,4260,4260,4260,0
20241014,202000,5338563480,4260,4260,4260,4260,0
20241014,201900,5338563480,4260,4260,4260,4260,0
20241014,201800,5338563480,4260,4260,4260,4260,0
20241014,201700,5338563480,4260,4260,4260,4260,0
20241014,201600,5338563480,4260,4260,4260,4260,0
20241014,201500,5338563480,4260,4260,4260,4260,0
20241014,201400,5338563480,4260,4260,4260,4260,0
20241014,201300,5338563480,4260,4260,4260,4260,0
20241014,201200,5338563480,4260,4260,4260,4260,0
20241014,201100,5338563480,4260,4260,4260,4260,0
20241014,201000,5338563480,4260,4260,4260,4260,0
20241014,200900,5338563480,4260,4260,4260,4260,0
20241014,200800,5338563480,4260,4260,4260,4260,0
20241014,200700,5338563480,4260,4260,4260,4260,0
20241014,200600,5338563480,4260,4260,4260,4260,0
20241014,200500,5338563480,4260,4260,4260,4260,0
20241014,200400,5338563480,4260,4260,4260,4260,0
20241014,200300,5338563480,4260,4260,4260,4260,0
20241014,200200,5338563480,4260,4260,4260,4260,0
20241014,200100,5338563480,4260,4260,4260,4260,0
20241014,200000,5338563480,4260,4260,4260,4260,0
20241014,195900,5338563480,4260,4260,4260,4260,0
20241014,195800,5338563480,4260,4260,4260,4260,0
20241014,195700,5338563480,4260,4260,4260,4260,0
20241014,195600,5338563480,4260,4260,4260,4260,0
20241014,195500,5338563480,4260,4260,4260,4260,22083
20241014,195400,5338563480,4260,4260,4260,4260,0
20241014,195300,5338563480,4260,4260,4260,4260,0
20241014,195200,5338563480,4260,4260,4260,4260,0
20241014,195100,5338563480,4260,4260,4260,4260,0
20241014,195000,5338563480,4260,4260,4260,4260,0
20241014,194900,5338563480,4260,4260,4260,4260,0
20241014,194800,5338563480,4260,4260,4260,4260,0
20241014,194700,5338563480,4260,4260,4260,4260,0
20241014,194600,5338563480,4260,4260,4260,4260,0
20241014,194500,5338563480,4260,4260,4260,4260,0
20241014,194400,5338563480,4260,4260,4260,4260,0
20241014,194300,5338563480,4260,4260,4260,4260,0
20241014,194200,5338563480,4260,4260,4260,4260,0
20241014,194100,5338563480,4260,4260,4260,4260,0
20241014,194000,5338563480,4260,4260,4260,4260,0
20241014,193900,5338563480,4260,4260,4260,4260,0
20241014,193800,5338563480,4260,4260,4260,4260,0
20241014,193700,5338563480,4260,4260,4260,4260,0
20241014,193600,5338563480,4260,4260,4260,4260,0
20241014,193500,5338563480,4260,4260,4260,4260,0
20241014,193400,5338563480,4260,4260,4260,4260,0
20241014,193300,5338563480,4260,4260,4260,4260,0
20241014,193200,5338563480,4260,4260,4260,4260,0
20241014,193100,5338563480,4260,4260,4260,4260,0
20241014,193000,5338563480,4260,4260,4260,4260,0
20241014,192900,5338563480,4260,4260,4260,4260,0
20241014,192800,5338563480,4260,4260,4260,4260,0
20241014,192700,5338563480,4260,4260,4260,4260,0
20241014,192600,5338563480,4260,4260,4260,4260,0
20241014,192500,5338563480,4260,4260,4260,4260,22083
20241014,192400,5338563480,4260,4260,4260,4260,0
20241014,192300,5338563480,4260,4260,4260,4260,0
20241014,192200,5338563480,4260,4260,4260,4260,0
20241014,192100,5338563480,4260,4260,4260,4260,0
20241014,192000,5338563480,4260,4260,4260,4260,0
20241014,191900,5338563480,4260,4260,4260,4260,0
20241014,191800,5338563480,4260,4260,4260,4260,0
20241014,191700,5338563480,4260,4260,4260,4260,0
20241014,191600,5338563480,4260,4260,4260,4260,0
20241014,191500,5338563480,4260,4260,4260,4260,0
20241014,191400,5338563480,4260,4260,4260,4260,0
20241014,191300,5338563480,4260,4260,4260,4260,0
20241014,191200,5338563480,4260,4260,4260,4260,0
20241014,191100,5338563480,4260,4260,4260,4260,0
20241014,191000,5338563480,4260,4260,4260,4260,0
20241014,190900,5338563480,4260,4260,4260,4260,0
20241014,190800,5338563480,4260,4260,4260,4260,0
20241014,190700,5338563480,4260,4260,4260,4260,0
20241014,190600,5338563480,4260,4260,4260,4260,0
20241014,190500,5338563480,4260,4260,4260,4260,0
20241014,190400,5338563480,4260,4260,4260,4260,0
20241014,190300,5338563480,4260,4260,4260,4260,0
20241014,190200,5338563480,4260,4260,4260,4260,0
20241014,190100,5338563480,4260,4260,4260,4260,0
20241014,190000,5338563480,4260,4260,4260,4260,0
20241014,185900,5338563480,4260,4260,4260,4260,0
20241014,185800,5338563480,4260,4260,4260,4260,0
20241014,185700,5338563480,4260,4260,4260,4260,0
20241014,185600,5338563480,4260,4260,4260,4260,0
20241014,185500,5338563480,4260,4260,4260,4260,22083
20241014,185400,5338563480,4260,4260,4260,4260,0
20241014,185300,5338563480,4260,4260,4260,4260,0
20241014,185200,5338563480,4260,4260,4260,4260,0
20241014,185100,5338563480,4260,4260,4260,4260,0
20241014,185000,5338563480,4260,4260,4260,4260,0
20241014,184900,5338563480,4260,4260,4260,4260,0
20241014,184800,5338563480,4260,4260,4260,4260,0
20241014,184700,5338563480,4260,4260,4260,4260,0
20241014,184600,5338563480,4260,4260,4260,4260,0
20241014,184500,5338563480,4260,4260,4260,4260,0
20241014,184400,5338563480,4260,4260,4260,4260,0
20241014,184300,5338563480,4260,4260,4260,4260,0
20241014,184200,5338563480,4260,4260,4260,4260,0
20241014,184100,5338563480,4260,4260,4260,4260,0
20241014,184000,5338563480,4260,4260,4260,4260,0
20241014,183900,5338563480,4260,4260,4260,4260,0
20241014,183800,5338563480,4260,4260,4260,4260,0
20241014,183700,5338563480,4260,4260,4260,4260,0
20241014,183600,5338563480,4260,4260,4260,4260,0
20241014,183500,5338563480,4260,4260,4260,4260,0
20241014,183400,5338563480,4260,4260,4260,4260,0
20241014,183300,5338563480,4260,4260,4260,4260,0
20241014,183200,5338563480,4260,4260,4260,4260,0
20241014,183100,5338563480,4260,4260,4260,4260,0
20241014,183000,5338563480,4260,4260,4260,4260,0
20241014,182900,5338563480,4260,4260,4260,4260,0
20241014,182800,5338563480,4260,4260,4260,4260,0
20241014,182700,5338563480,4260,4260,4260,4260,0
20241014,182600,5338563480,4260,4260,4260,4260,0
20241014,182500,5338563480,4260,4260,4260,4260,22083
20241014,182400,5338563480,4260,4260,4260,4260,0
20241014,182300,5338563480,4260,4260,4260,4260,0
20241014,182200,5338563480,4260,4260,4260,4260,0
20241014,182100,5338563480,4260,4260,4260,4260,0
20241014,182000,5338563480,4260,4260,4260,4260,0
20241014,181900,5338563480,4260,4260,4260,4260,0
20241014,181800,5338563480,4260,4260,4260,4260,0
20241014,181700,5338563480,4260,4260,4260,4260,0
20241014,181600,5338563480,4260,4260,4260,4260,0
20241014,181500,5338563480,4260,4260,4260,4260,0
20241014,181400,5338563480,4260,4260,4260,4260,0
20241014,181300,5338563480,4260,4260,4260,4260,0
20241014,181200,5338563480,4260,4260,4260,4260,0
20241014,181100,5338563480,4260,4260,4260,4260,0
20241014,181000,5338563480,4260,4260,4260,4260,0
20241014,180900,5338563480,4260,4260,4260,4260,0
20241014,180800,5338563480,4260,4260,4260,4260,0
20241014,180700,5338563480,4260,4260,4260,4260,0
20241014,180600,5338563480,4260,4260,4260,4260,0
20241014,180500,5338563480,4260,4260,4260,4260,0
20241014,180400,5338563480,4260,4260,4260,4260,0
20241014,180300,5338563480,4260,4260,4260,4260,0
20241014,180200,5338563480,4260,4260,4260,4260,0
20241014,180100,5338563480,4260,4260,4260,4260,0
20241014,180000,5338563480,4260,4260,4260,4260,0
20241014,175900,5338563480,4260,4260,4260,4260,0
20241014,175800,5338563480,4260,4260,4260,4260,0
20241014,175700,5338563480,4260,4260,4260,4260,0
20241014,175600,5338563480,4260,4260,4260,4260,0
20241014,175500,5338563480,4260,4260,4260,4260,22083
20241014,175400,5338563480,4260,4260,4260,4260,0
20241014,175300,5338563480,4260,4260,4260,4260,0
20241014,175200,5338563480,4260,4260,4260,4260,0
20241014,175100,5338563480,4260,4260,4260,4260,0
20241014,175000,5338563480,4260,4260,4260,4260,0
20241014,174900,5338563480,4260,4260,4260,4260,0
20241014,174800,5338563480,4260,4260,4260,4260,0
20241014,174700,5338563480,4260,4260,4260,4260,0
20241014,174600,5338563480,4260,4260,4260,4260,0
20241014,174500,5338563480,4260,4260,4260,4260,0
20241014,174400,5338563480,4260,4260,4260,4260,0
20241014,174300,5338563480,4260,4260,4260,4260,0
20241014,174200,5338563480,4260,4260,4260,4260,0
20241014,174100,5338563480,4260,4260,4260,4260,0
20241014,174000,5338563480,4260,4260,4260,4260,0
20241014,173900,5338563480,4260,4260,4260,4260,0
20241014,173800,5338563480,4260,4260,4260,4260,0
20241014,173700,5338563480,4260,4260,4260,4260,0
20241014,173600,5338563480,4260,4260,4260,4260,0
20241014,173500,5338563480,4260,4260,4260,4260,0
20241014,173400,5338563480,4260,4260,4260,4260,0
20241014,173300,5338563480,4260,4260,4260,4260,0
20241014,173200,5338563480,4260,4260,4260,4260,0
20241014,173100,5338563480,4260,4260,4260,4260,0
20241014,173000,5338563480,4260,4260,4260,4260,0
20241014,172900,5338563480,4260,4260,4260,4260,0
20241014,172800,5338563480,4260,4260,4260,4260,0
20241014,172700,5338563480,4260,4260,4260,4260,0
20241014,172600,5338563480,4260,4260,4260,4260,0
20241014,172500,5338563480,4260,4260,4260,4260,22083
20241014,172400,5338563480,4260,4260,4260,4260,0
20241014,172300,5338563480,4260,4260,4260,4260,0
20241014,172200,5338563480,4260,4260,4260,4260,0
20241014,172100,5338563480,4260,4260,4260,4260,0
20241014,172000,5338563480,4260,4260,4260,4260,0
20241014,171900,5338563480,4260,4260,4260,4260,0
20241014,171800,5338563480,4260,4260,4260,4260,0
20241014,171700,5338563480,4260,4260,4260,4260,0
20241014,171600,5338563480,4260,4260,4260,4260,0
20241014,171500,5338563480,4260,4260,4260,4260,0
20241014,171400,5338563480,4260,4260,4260,4260,0
20241014,171300,5338563480,4260,4260,4260,4260,0
20241014,171200,5338563480,4260,4260,4260,4260,0
20241014,171100,5338563480,4260,4260,4260,4260,0
20241014,171000,5338563480,4260,4260,4260,4260,0
20241014,170900,5338563480,4260,4260,4260,4260,0
20241014,170800,5338563480,4260,4260,4260,4260,0
20241014,170700,5338563480,4260,4260,4260,4260,0
20241014,170600,5338563480,4260,4260,4260,4260,0
20241014,170500,5338563480,4260,4260,4260,4260,0
20241014,170400,5338563480,4260,4260,4260,4260,0
20241014,170300,5338563480,4260,4260,4260,4260,0
20241014,170200,5338563480,4260,4260,4260,4260,0
20241014,170100,5338563480,4260,4260,4260,4260,0
20241014,170000,5338563480,4260,4260,4260,4260,0
20241014,165900,5338563480,4260,4260,4260,4260,0
20241014,165800,5338563480,4260,4260,4260,4260,0
20241014,165700,5338563480,4260,4260,4260,4260,0
20241014,165600,5338563480,4260,4260,4260,4260,0
20241014,165500,5338563480,4260,4260,4260,4260,22083
20241014,165400,5338563480,4260,4260,4260,4260,0
20241014,165300,5338563480,4260,4260,4260,4260,0
20241014,165200,5338563480,4260,4260,4260,4260,0
20241014,165100,5338563480,4260,4260,4260,4260,0
20241014,165000,5338563480,4260,4260,4260,4260,0
20241014,164900,5338563480,4260,4260,4260,4260,0
20241014,164800,5338563480,4260,4260,4260,4260,0
20241014,164700,5338563480,4260,4260,4260,4260,0
20241014,164600,5338563480,4260,4260,4260,4260,0
20241014,164500,5338563480,4260,4260,4260,4260,0
20241014,164400,5338563480,4260,4260,4260,4260,0
20241014,164300,5338563480,4260,4260,4260,4260,0
20241014,164200,5338563480,4260,4260,4260,4260,0
20241014,164100,5338563480,4260,4260,4260,4260,0
20241014,164000,5338563480,4260,4260,4260,4260,0
20241014,163900,5338563480,4260,4260,4260,4260,0
20241014,163800,5338563480,4260,4260,4260,4260,0
20241014,163700,5338563480,4260,4260,4260,4260,0
20241014,163600,5338563480,4260,4260,4260,4260,0
20241014,163500,5338563480,4260,4260,4260,4260,0
20241014,163400,5338563480,4260,4260,4260,4260,0
20241014,163300,5338563480,4260,4260,4260,4260,0
20241014,163200,5338563480,4260,4260,4260,4260,0
20241014,163100,5338563480,4260,4260,4260,4260,0
20241014,163000,5338563480,4260,4260,4260,4260,0
20241014,162900,5338563480,4260,4260,4260,4260,0
20241014,162800,5338563480,4260,4260,4260,4260,0
20241014,162700,5338563480,4260,4260,4260,4260,0
20241014,162600,5338563480,4260,4260,4260,4260,0
20241014,162500,5338563480,4260,4260,4260,4260,22083
20241014,162400,5338563480,4260,4260,4260,4260,0
20241014,162300,5338563480,4260,4260,4260,4260,0
20241014,162200,5338563480,4260,4260,4260,4260,0
20241014,162100,5338563480,4260,4260,4260,4260,0
20241014,162000,5338563480,4260,4260,4260,4260,0
20241014,161900,5338563480,4260,4260,4260,4260,0
20241014,161800,5338563480,4260,4260,4260,4260,0
20241014,161700,5338563480,4260,4260,4260,4260,0
20241014,161600,5338563480,4260,4260,4260,4260,0
20241014,161500,5338563480,4260,4260,4260,4260,0
20241014,161400,5338563480,4260,4260,4260,4260,0
20241014,161300,5338563480,4260,4260,4260,4260,0
20241014,161200,5338563480,4260,4260,4260,4260,0
20241014,161100,5338563480,4260,4260,4260,4260,0
20241014,161000,5338563480,4260,4260,4260,4260,0
20241014,160900,5338563480,4260,4260,4260,4260,0
20241014,160800,5338563480,4260,4260,4260,4260,0
20241014,160700,5338563480,4260,4260,4260,4260,0
20241014,160600,5338563480,4260,4260,4260,4260,0
20241014,160500,5338563480,4260,4260,4260,4260,0
20241014,160400,5338563480,4260,4260,4260,4260,0
20241014,160300,5338563480,4260,4260,4260,4260,0
20241014,160200,5338563480,4260,4260,4260,4260,0
20241014,160100,5338563480,4260,4260,4260,4260,0
20241014,160000,5338563480,4260,4260,4260,4260,0
20241014,155900,5338563480,4260,4260,4260,4260,0
20241014,155800,5338563480,4260,4260,4260,4260,0
20241014,155700,5338563480,4260,4260,4260,4260,0
20241014,155600,5338563480,4260,4260,4260,4260,0
20241014,155500,5338563480,4260,4260,4260,4260,22083
20241014,155400,5338563480,4260,4260,4260,4260,0
20241014,155300,5338563480,4260,4260,4260,4260,0
20241014,155200,5338563480,4260,4260,4260,4260,0
20241014,155100,5338563480,4260,4260,4260,4260,0
20241014,155000,5338563480,4260,4260,4260,4260,0
20241014,154900,5338563480,4260,4260,4260,4260,0
20241014,154800,5338563480,4260,4260,4260,4260,0
20241014,154700,5338563480,4260,4260,4260,4260,0
20241014,154600,5338563480,4260,4260,4260,4260,0
20241014,154500,5338563480,4260,4260,4260,4260,0
20241014,154400,5338563480,4260,4260,4260,4260,0
20241014,154300,5338563480,4260,4260,4260,4260,0
20241014,154200,5338563480,4260,4260,4260,4260,0
20241014,154100,5338563480,4260,4260,4260,4260,0
20241014,154000,5338563480,4260,4260,4260,4260,0
20241014,153900,5338563480,4260,4260,4260,4260,0
20241014,153800,5338563480,4260,4260,4260,4260,0
20241014,153700,5338563480,4260,4260,4260,4260,0
20241014,153600,5338563480,4260,4260,4260,4260,0
20241014,153500,5338563480,4260,4260,4260,4260,0
20241014,153400,5338563480,4260,4260,4260,4260,0
20241014,153300,5338563480,4260,4260,4260,4260,0
20241014,153200,5338563480,4260,4260,4260,4260,0
20241014,153100,5338563480,4260,4260,4260,4260,0
20241014,153000,5338563480,4260,4260,4260,4260,22083
20241014,152900,5244489900,4280,4280,4280,4280,0
20241014,152800,5244489900,4280,4280,4280,4280,0
20241014,152700,5244489900,4280,4280,4280,4280,0
20241014,152600,5244489900,4280,4280,4280,4280,0
20241014,152500,5244489900,4280,4280,4280,4280,0
20241014,152400,5244489900,4280,4280,4280,4280,0
20241014,152300,5244489900,4280,4280,4280,4280,0
20241014,152200,5244489900,4280,4280,4280,4280,0
20241014,152100,5244489900,4280,4280,4280,4280,0
20241014,152000,5244489900,4280,4280,4280,4280,0
20241014,151900,5244489900,4280,4275,4280,4275,446
20241014,151800,5242583220,4275,4270,4275,4270,792
20241014,151700,5239201365,4275,4275,4280,4270,3372
20241014,151600,5224784265,4270,4275,4275,4270,531
20241014,151500,5222514395,4275,4275,4285,4275,398
20241014,151400,5220812935,4275,4280,4280,4275,328
20241014,151300,5219409660,4270,4285,4285,4270,4982
20241014,151200,5198118945,4275,4275,4275,4275,650
20241014,151100,5195340195,4275,4285,4285,4275,5552
20241014,151000,5171585195,4285,4285,4285,4285,27
20241014,150900,5171469500,4280,4285,4285,4280,87
20241014,150800,5171097135,4280,4285,4285,4280,16
20241014,150700,5171028580,4285,4285,4285,4280,1094
20241014,150600,5166340835,4280,4285,4285,4280,68
20241014,150500,5166049460,4280,4280,4280,4280,279
20241014,150400,5164855340,4280,4275,4280,4275,1305
20241014,150300,5159271815,4275,4280,4280,4270,1005
20241014,150200,5154976805,4270,4275,4280,4270,2941
20241014,150100,5142406455,4275,4285,4285,4275,1260
20241014,150000,5137019235,4285,4285,4285,4285,569
20241014,145900,5134581070,4285,4280,4285,4275,1149
20241014,145800,5129659950,4280,4280,4280,4280,21
20241014,145700,5129570070,4275,4280,4280,4270,39
20241014,145600,5129403255,4280,4270,4280,4270,5
20241014,145500,5129381885,4270,4275,4275,4270,144
20241014,145400,5128767000,4270,4275,4285,4270,1900
20241014,145300,5120644765,4275,4280,4280,4275,548
20241014,145200,5118299480,4280,4280,4280,4280,0
20241014,145100,5118299480,4280,4275,4280,4275,163
20241014,145000,5117601995,4275,4275,4275,4275,779
20241014,144900,5114271770,4275,4280,4280,4275,401
20241014,144800,5112555645,4280,4295,4295,4280,1140
20241014,144700,5107670825,4295,4295,4295,4295,951
20241014,144600,5103586280,4295,4285,4295,4280,919
20241014,144500,5099644535,4285,4280,4285,4280,236
20241014,144400,5098633290,4280,4280,4280,4280,304
20241014,144300,5097332170,4275,4275,4275,4275,0
20241014,144200,5097332170,4275,4275,4275,4275,199
20241014,144100,5096481445,4275,4275,4275,4275,294
20241014,144000,5095224595,4270,4270,4270,4270,0
20241014,143900,5095224595,4270,4270,4275,4270,642
20241014,143800,5092483240,4270,4270,4270,4270,26
20241014,143700,5092372220,4270,4280,4280,4270,799
20241014,143600,5088957455,4280,4280,4280,4280,610
20241014,143500,5086346655,4280,4285,4285,4280,91
20241014,143400,5085957000,4285,4285,4285,4285,19
20241014,143300,5085875585,4280,4280,4280,4280,92
20241014,143200,5085481825,4280,4280,4280,4280,10
20241014,143100,5085439025,4275,4270,4280,4270,48
20241014,143000,5085234050,4270,4270,4280,4270,509
20241014,142900,5083060120,4270,4270,4270,4270,3061
20241014,142800,5069989650,4270,4275,4275,4270,427
20241014,142700,5068166050,4275,4275,4275,4275,1
20241014,142600,5068161775,4270,4280,4280,4270,1084
20241014,142500,5063533065,4270,4270,4270,4270,875
20241014,142400,5059796815,4265,4270,4270,4265,1735
20241014,142300,5052391330,4275,4275,4275,4275,78
20241014,142200,5052057880,4275,4275,4275,4275,52
20241014,142100,5051835580,4275,4275,4275,4275,573
20241014,142000,5049386005,4275,4280,4280,4275,95
20241014,141900,5048979410,4285,4285,4285,4285,86
20241014,141800,5048610900,4285,4285,4290,4285,465
20241014,141700,5046618370,4285,4280,4285,4280,113
20241014,141600,5046134630,4285,4285,4285,4285,171
20241014,141500,5045401895,4285,4285,4285,4285,120
20241014,141400,5044887695,4285,4285,4285,4285,57
20241014,141300,5044643450,4285,4280,4285,4280,2135
20241014,141200,5035498400,4280,4280,4280,4280,2
20241014,141100,5035489840,4280,4270,4280,4270,973
20241014,141000,5031334400,4270,4275,4280,4270,257
20241014,140900,5030235495,4270,4275,4275,4270,351
20241014,140800,5028736185,4275,4270,4275,4270,255
20241014,140700,5027647270,4270,4275,4275,4270,54
20241014,140600,5027416425,4275,4280,4280,4275,63
20241014,140500,5027146950,4280,4280,4280,4280,60
20241014,140400,5026890150,4280,4280,4280,4280,0
20241014,140300,5026890150,4280,4280,4280,4280,5
20241014,140200,5026868750,4280,4280,4280,4280,0
20241014,140100,5026868750,4280,4280,4280,4280,367
20241014,140000,5025297990,4280,4285,4285,4280,249
20241014,135900,5024231975,4285,4285,4285,4285,0
20241014,135800,5024231975,4285,4285,4285,4285,977
20241014,135700,5020045530,4285,4285,4285,4285,1084
20241014,135600,5015400590,4285,4260,4285,4255,5687
20241014,135500,4991130555,4265,4265,4265,4265,44
20241014,135400,4990942895,4255,4255,4255,4255,0
20241014,135300,4990942895,4255,4255,4255,4255,297
20241014,135200,4989679160,4255,4255,4255,4255,169
20241014,135100,4988960065,4255,4260,4260,4255,1130
20241014,135000,4984151905,4255,4255,4255,4255,1236
20241014,134900,4978892725,4255,4260,4260,4255,485
20241014,134800,4976826905,4260,4260,4260,4260,15
20241014,134700,4976763005,4260,4260,4260,4260,697
20241014,134600,4973793785,4260,4260,4260,4260,156
20241014,134500,4973129225,4265,4265,4265,4265,0
20241014,134400,4973129225,4265,4265,4265,4260,1233
20241014,134300,4967876345,4265,4265,4265,4265,48
20241014,134200,4967671625,4270,4270,4270,4270,5
20241014,134100,4967650275,4270,4275,4275,4270,265
20241014,134000,4966518445,4275,4275,4275,4275,546
20241014,133900,4964184295,4270,4270,4270,4270,86
20241014,133800,4963817075,4270,4265,4275,4265,62
20241014,133700,4963552415,4260,4260,4260,4260,259
20241014,133600,4962449075,4260,4260,4260,4260,274
20241014,133500,4961281835,4260,4260,4260,4260,53
20241014,133400,4961056055,4255,4255,4260,4255,304
20241014,133300,4959761035,4255,4255,4255,4255,0
20241014,133200,4959761035,4255,4255,4255,4255,70
20241014,133100,4959463185,4255,4255,4255,4255,35
20241014,133000,4959314260,4260,4260,4260,4260,0
20241014,132900,4959314260,4260,4260,4260,4260,123
20241014,132800,4958790280,4260,4250,4260,4250,205
20241014,132700,4957917180,4250,4250,4250,4250,300
20241014,132600,4956642180,4260,4250,4260,4250,1507
20241014,132500,4950236800,4250,4255,4255,4250,6892
20241014,132400,4920941875,4260,4265,4265,4260,349
20241014,132300,4919454960,4270,4270,4270,4265,372
20241014,132200,4917866540,4270,4270,4270,4270,100
20241014,132100,4917439540,4260,4260,4260,4260,0
20241014,132000,4917439540,4260,4255,4260,4255,320
20241014,131900,4916076955,4255,4245,4255,4245,611
20241014,131800,4913478705,4250,4255,4255,4250,271
20241014,131700,4912326845,4250,4255,4255,4250,61
20241014,131600,4912067295,4250,4245,4250,4245,9117
20241014,131500,4873320920,4245,4245,4245,4245,3290
20241014,131400,4859354870,4250,4250,4250,4250,1811
20241014,131300,4851658120,4255,4250,4255,4250,249
20241014,131200,4850599770,4255,4255,4255,4250,418
20241014,131100,4848821430,4255,4255,4255,4255,0
20241014,131000,4848821430,4255,4250,4255,4250,96
20241014,130900,4848413330,4250,4250,4250,4245,2310
20241014,130800,4838597910,4250,4250,4250,4250,1621
20241014,130700,4831708660,4250,4255,4255,4250,18
20241014,130600,4831632110,4250,4255,4255,4250,237
20241014,130500,4830624835,4255,4250,4255,4250,1098
20241014,130400,4825957685,4255,4255,4260,4255,2888
20241014,130300,4813669240,4260,4260,4260,4260,891
20241014,130200,4809873580,4260,4260,4265,4260,65
20241014,130100,4809596660,4265,4265,4265,4265,4
20241014,130000,4809579600,4260,4265,4265,4260,5908
20241014,125900,4784403975,4265,4270,4270,4265,729
20241014,125800,4781293790,4265,4265,4265,4265,0
20241014,125700,4781293790,4265,4270,4270,4265,311
20241014,125600,4779966045,4270,4270,4270,4270,74
20241014,125500,4779650065,4270,4270,4270,4270,0
20241014,125400,4779650065,4270,4270,4270,4270,0
20241014,125300,4779650065,4270,4270,4270,4270,15
20241014,125200,4779586015,4270,4270,4270,4270,0
20241014,125100,4779586015,4270,4265,4270,4265,193
20241014,125000,4778762845,4270,4265,4270,4265,678
20241014,124900,4775871160,4270,4270,4270,4270,0
20241014,124800,4775871160,4270,4270,4270,4270,41
20241014,124700,4775696090,4270,4270,4270,4270,2
20241014,124600,4775687550,4270,4265,4270,4265,354
20241014,124500,4774176725,4270,4270,4270,4270,250
20241014,124400,4773109225,4270,4270,4270,4270,43
20241014,124300,4772925615,4270,4260,4270,4260,105
20241014,124200,4772478305,4260,4260,4260,4260,143
20241014,124100,4771869125,4260,4260,4260,4260,0
20241014,124000,4771869125,4260,4260,4260,4260,1100
20241014,123900,4767183125,4270,4260,4270,4255,969
20241014,123800,4763059515,4255,4260,4270,4255,2824
20241014,123700,4751032300,4265,4265,4265,4265,556
20241014,123600,4748660960,4265,4270,4270,4265,218
20241014,123500,4747731175,4265,4265,4265,4265,4
20241014,123400,4747714115,4265,4270,4270,4265,24
20241014,123300,4747611735,4270,4260,4275,4260,167
20241014,123200,4746898575,4260,4260,4260,4260,329
20241014,123100,4745497035,4255,4255,4260,4255,536
20241014,123000,4743215750,4255,4260,4260,4255,6119
20241014,122900,4717167760,4260,4265,4270,4260,1235
20241014,122800,4711904480,4265,4270,4270,4265,644
20241014,122700,4709157280,4270,4275,4275,4265,3916
20241014,122600,4692443080,4275,4275,4275,4275,11
20241014,122500,4692396055,4275,4275,4275,4270,63
20241014,122400,4692126745,4270,4265,4275,4260,824
20241014,122300,4688611765,4265,4265,4270,4265,1320
20241014,122200,4682981815,4280,4280,4280,4280,31
20241014,122100,4682849135,4285,4280,4285,4265,915
20241014,122000,4678945085,4280,4270,4280,4265,2007
20241014,121900,4670377850,4280,4280,4280,4270,6777
20241014,121800,4641396950,4280,4280,4280,4280,1342
20241014,121700,4635653190,4280,4285,4285,4280,1672
20241014,121600,4628497015,4285,4285,4285,4285,1097
20241014,121500,4623796370,4280,4285,4285,4280,2446
20241014,121400,4613324485,4285,4285,4285,4285,663
20241014,121300,4610483530,4285,4290,4290,4285,2062
20241014,121200,4601644595,4290,4290,4295,4290,909
20241014,121100,4597741160,4295,4295,4295,4290,321
20241014,121000,4596363165,4300,4290,4300,4285,4294
20241014,120900,4577955405,4285,4300,4300,4285,22
20241014,120800,4577861120,4280,4285,4290,4280,6683
20241014,120700,4549234260,4285,4305,4305,4285,9054
20241014,120600,4510357240,4305,4310,4310,4305,413
20241014,120500,4508578440,4310,4320,4320,4310,241
20241014,120400,4507538880,4315,4310,4315,4310,1005
20241014,120300,4503206360,4310,4310,4310,4310,111
20241014,120200,4502727950,4310,4310,4315,4310,245
20241014,120100,4501671995,4310,4315,4315,4305,591
20241014,120000,4499127185,4315,4300,4315,4300,1030
20241014,115900,4494696655,4300,4305,4315,4300,2440
20241014,115800,4484194955,4305,4315,4315,4305,1076
20241014,115700,4479562590,4310,4310,4310,4305,795
20241014,115600,4476138245,4305,4310,4320,4305,720
20241014,115500,4473037690,4310,4315,4325,4295,10108
20241014,115400,4429479040,4295,4295,4315,4280,7043
20241014,115300,4399231365,4295,4295,4295,4285,2319
20241014,115200,4389277980,4295,4290,4300,4290,1059
20241014,115100,4384731930,4295,4300,4300,4295,252
20241014,115000,4383649505,4305,4295,4305,4295,526
20241014,114900,4381388595,4300,4300,4305,4290,1062
20241014,114800,4376827050,4300,4310,4310,4300,283
20241014,114700,4375609305,4305,4300,4305,4300,302
20241014,114600,4374310505,4300,4285,4300,4285,1281
20241014,114500,4368811755,4285,4285,4300,4285,418
20241014,114400,4367017450,4300,4280,4310,4270,6661
20241014,114300,4338532805,4290,4315,4315,4280,8492
20241014,114200,4302042640,4315,4310,4320,4310,1285
20241014,114100,4296499755,4310,4295,4320,4295,4810
20241014,114000,4275788045,4295,4270,4295,4270,7010
20241014,113900,4245775570,4270,4330,4330,4270,28448
20241014,113800,4123411925,4330,4350,4350,4320,15724
20241014,113700,4055269820,4350,4355,4355,4345,2073
20241014,113600,4046253635,4360,4380,4400,4350,11559
20241014,113500,3995584120,4380,4350,4380,4340,8371
20241014,113400,3959201665,4350,4350,4360,4350,9396
20241014,113300,3918326180,4350,4370,4375,4350,22615
20241014,113200,3819823095,4375,4380,4405,4360,15199
20241014,113100,3753356745,4365,4435,4450,4360,53304
20241014,113000,3518859610,4435,4375,4475,4360,155396
20241014,112900,2828783035,4375,4375,4380,4355,6490
20241014,112800,2800426055,4375,4385,4385,4355,5438
20241014,112700,2776681730,4385,4365,4385,4360,6707
20241014,112600,2747357250,4365,4375,4375,4350,17704
20241014,112500,2670196110,4390,4395,4405,4360,19082
20241014,112400,2586538905,4395,4360,4410,4360,35687
20241014,112300,2429647900,4360,4390,4390,4335,29789
20241014,112200,2299823020,4375,4375,4420,4365,32503
20241014,112100,2157174250,4380,4425,4430,4365,44848
20241014,112000,1960124185,4430,4395,4450,4390,140964
20241014,111900,1336259310,4395,4285,4480,4285,201429
20241014,111800,450092830,4285,4330,4330,4230,18660
20241014,111700,370104225,4330,4200,4335,4200,24621
20241014,111600,265056390,4200,4200,4200,4200,0
20241014,111500,265056390,4200,4200,4200,4200,0
20241014,111400,265056390,4200,4200,4200,4200,1000
20241014,111300,260856390,4200,4200,4200,4200,0
20241014,111200,260856390,4200,4200,4200,4200,0
20241014,111100,260856390,4200,4200,4200,4200,3
20241014,111000,260843790,4200,4200,4200,4200,993
20241014,110900,256673190,4200,4200,4200,4200,550
20241014,110800,254363190,4200,4200,4200,4200,200
20241014,110700,253523190,4200,4200,4200,4200,0
20241014,110600,253523190,4200,4200,4200,4200,365
20241014,110500,251990190,4195,4195,4195,4195,500
20241014,110400,249892690,4195,4200,4200,4195,69
20241014,110300,249602950,4200,4200,4200,4195,141
20241014,110200,249011000,4200,4195,4200,4195,136
20241014,110100,248440180,4195,4195,4195,4195,24
20241014,110000,248339500,4190,4190,4190,4190,42
20241014,105900,248163520,4195,4195,4195,4195,61
20241014,105800,247907625,4195,4195,4195,4195,0
20241014,105700,247907625,4195,4195,4195,4195,21
20241014,105600,247819530,4195,4195,4195,4195,13
20241014,105500,247764995,4190,4195,4195,4190,300
20241014,105400,246507495,4195,4195,4195,4190,208
20241014,105300,245635420,4195,4195,4195,4195,0
20241014,105200,245635420,4195,4195,4195,4195,0
20241014,105100,245635420,4195,4195,4195,4195,10
20241014,105000,245593470,4195,4195,4195,4195,0
20241014,104900,245593470,4195,4195,4195,4195,92
20241014,104800,245207530,4200,4200,4200,4200,40
20241014,104700,245039530,4200,4200,4200,4200,0
20241014,104600,245039530,4200,4200,4200,4200,18
20241014,104500,244963930,4200,4195,4200,4195,12
20241014,104400,244913540,4190,4190,4190,4190,23
20241014,104300,244817170,4190,4195,4195,4190,871
20241014,104200,241167565,4195,4195,4195,4195,20
20241014,104100,241083665,4195,4195,4195,4195,0
20241014,104000,241083665,4195,4205,4205,4195,27
20241014,103900,240970340,4190,4190,4190,4190,0
20241014,103800,240970340,4190,4190,4190,4190,60
20241014,103700,240718940,4190,4195,4195,4190,200
20241014,103600,239880935,4195,4195,4195,4195,105
20241014,103500,239440460,4195,4195,4195,4195,0
20241014,103400,239440460,4195,4195,4195,4195,224
20241014,103300,238500780,4205,4205,4205,4205,1
20241014,103200,238496575,4195,4195,4195,4195,200
20241014,103100,237657575,4200,4200,4200,4200,200
20241014,103000,236817575,4205,4205,4205,4205,0
20241014,102900,236817575,4205,4205,4205,4205,0
20241014,102800,236817575,4205,4205,4205,4205,8
20241014,102700,236783935,4190,4200,4205,4190,1180
20241014,102600,231834105,4200,4200,4200,4200,11
20241014,102500,231787905,4210,4215,4215,4210,8
20241014,102400,231754195,4220,4220,4220,4220,1
20241014,102300,231749975,4185,4185,4185,4185,1000
20241014,102200,227564975,4185,4190,4190,4185,1000
20241014,102100,223375535,4200,4195,4200,4195,1953
20241014,102000,215175200,4200,4200,4200,4200,714
20241014,101900,212176400,4200,4205,4205,4200,1115
20241014,101800,207488600,4200,4200,4200,4200,0
20241014,101700,207488600,4200,4200,4200,4200,7
20241014,101600,207459200,4200,4200,4200,4200,24
20241014,101500,207358400,4200,4200,4200,4200,22
20241014,101400,207266000,4200,4200,4200,4200,1
20241014,101300,207261800,4200,4200,4200,4200,31
20241014,101200,207131600,4200,4200,4200,4200,300
20241014,101100,205871600,4200,4200,4200,4200,0
20241014,101000,205871600,4200,4200,4200,4200,56
20241014,100900,205636400,4200,4200,4200,4200,2
20241014,100800,205628000,4200,4195,4200,4195,662
20241014,100700,202847825,4195,4195,4195,4195,1
20241014,100600,202843630,4195,4195,4195,4195,99
20241014,100500,202428325,4190,4185,4190,4185,538
20241014,100400,200174165,4190,4190,4190,4190,50
20241014,100300,199964665,4195,4195,4195,4195,0
20241014,100200,199964665,4195,4195,4195,4195,7
20241014,100100,199935300,4190,4190,4190,4190,214
20241014,100000,199038640,4190,4190,4190,4190,0
20241014,095900,199038640,4190,4190,4190,4190,0
20241014,095800,199038640,4190,4190,4190,4190,1
20241014,095700,199034450,4190,4190,4190,4190,87
20241014,095600,198669920,4190,4190,4190,4190,0
20241014,095500,198669920,4190,4190,4190,4190,50
20241014,095400,198460420,4195,4190,4195,4190,60
20241014,095300,198209000,4195,4195,4195,4195,2
20241014,095200,198200610,4190,4190,4195,4190,351
20241014,095100,196729420,4190,4190,4190,4190,0
20241014,095000,196729420,4190,4190,4190,4190,201
20241014,094900,195887230,4190,4180,4190,4180,191
20241014,094800,195087700,4180,4180,4180,4180,89
20241014,094700,194715680,4175,4190,4190,4175,6030
20241014,094600,169506440,4195,4190,4195,4190,30
20241014,094500,169380715,4190,4190,4190,4190,92
20241014,094400,168995235,4195,4195,4195,4195,10
20241014,094300,168953285,4195,4195,4195,4195,200
20241014,094200,168114285,4190,4195,4195,4190,7
20241014,094100,168084945,4195,4195,4195,4195,1
20241014,094000,168080750,4190,4195,4195,4190,127
20241014,093900,167548035,4190,4185,4190,4185,495
20241014,093800,165474235,4185,4185,4185,4185,1
20241014,093700,165470050,4175,4175,4175,4175,0
20241014,093600,165470050,4175,4175,4175,4175,3
20241014,093500,165457525,4170,4170,4170,4170,0
20241014,093400,165457525,4170,4170,4170,4170,34
20241014,093300,165315745,4170,4170,4170,4170,681
20241014,093200,162475975,4170,4170,4170,4170,150
20241014,093100,161850475,4170,4170,4185,4165,1714
20241014,093000,154696695,4170,4170,4170,4170,0
20241014,092900,154696695,4170,4190,4190,4170,65
20241014,092800,154425485,4180,4170,4190,4165,424
20241014,092700,152658905,4185,4180,4185,4165,1021
20241014,092600,148391310,4165,4185,4185,4165,275
20241014,092500,147244485,4185,4160,4185,4160,241
20241014,092400,146241900,4160,4165,4165,4160,240
20241014,092300,145243180,4160,4160,4160,4160,0
20241014,092200,145243180,4160,4160,4160,4160,511
20241014,092100,143117420,4155,4175,4175,4155,4723
20241014,092000,123490435,4175,4155,4175,4150,6044
20241014,091900,98370420,4150,4150,4150,4150,50
20241014,091800,98162920,4150,4155,4155,4145,888
20241014,091700,94475870,4155,4175,4175,4150,201
20241014,091600,93641195,4175,4150,4175,4145,1496
20241014,091500,87435395,4150,4165,4165,4150,1000
20241014,091400,83279645,4175,4165,4175,4165,441
20241014,091300,81441880,4165,4170,4175,4140,1732
20241014,091200,74243705,4185,4200,4200,4150,5852
20241014,091100,49842615,4195,4195,4195,4195,614
20241014,091000,47266885,4220,4220,4220,4220,0
20241014,090900,47266885,4220,4220,4220,4195,703
20241014,090800,44314575,4220,4220,4220,4220,3
20241014,090700,44301915,4200,4205,4205,4200,4601
20241014,090600,24976960,4220,4220,4220,4220,47
20241014,090500,24778620,4205,4225,4225,4195,564
20241014,090400,22406430,4225,4225,4225,4225,1000
20241014,090300,18181430,4195,4200,4200,4195,442
20241014,090200,16326145,4205,4205,4205,4205,1187
20241014,090100,11334810,4205,4220,4225,4205,724
20241014,090000,8279640,4220,4220,4220,4220,1962