stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,212700,72087941555,4400,4400,4400,4400,107226
20241014,212600,72087941555,4400,4400,4400,4400,0
20241014,212500,72087941555,4400,4400,4400,4400,0
20241014,212400,72087941555,4400,4400,4400,4400,0
20241014,212300,72087941555,4400,4400,4400,4400,0
20241014,212200,72087941555,4400,4400,4400,4400,0
20241014,212100,72087941555,4400,4400,4400,4400,0
20241014,212000,72087941555,4400,4400,4400,4400,0
20241014,211900,72087941555,4400,4400,4400,4400,0
20241014,211800,72087941555,4400,4400,4400,4400,0
20241014,211700,72087941555,4400,4400,4400,4400,0
20241014,211600,72087941555,4400,4400,4400,4400,0
20241014,211500,72087941555,4400,4400,4400,4400,0
20241014,211400,72087941555,4400,4400,4400,4400,0
20241014,211300,72087941555,4400,4400,4400,4400,0
20241014,211200,72087941555,4400,4400,4400,4400,0
20241014,211100,72087941555,4400,4400,4400,4400,0
20241014,211000,72087941555,4400,4400,4400,4400,0
20241014,210900,72087941555,4400,4400,4400,4400,0
20241014,210800,72087941555,4400,4400,4400,4400,0
20241014,210700,72087941555,4400,4400,4400,4400,0
20241014,210600,72087941555,4400,4400,4400,4400,0
20241014,210500,72087941555,4400,4400,4400,4400,0
20241014,210400,72087941555,4400,4400,4400,4400,0
20241014,210300,72087941555,4400,4400,4400,4400,0
20241014,210200,72087941555,4400,4400,4400,4400,0
20241014,210100,72087941555,4400,4400,4400,4400,0
20241014,210000,72087941555,4400,4400,4400,4400,0
20241014,205900,72087941555,4400,4400,4400,4400,0
20241014,205800,72087941555,4400,4400,4400,4400,0
20241014,205700,72087941555,4400,4400,4400,4400,107226
20241014,205600,72087941555,4400,4400,4400,4400,0
20241014,205500,72087941555,4400,4400,4400,4400,0
20241014,205400,72087941555,4400,4400,4400,4400,0
20241014,205300,72087941555,4400,4400,4400,4400,0
20241014,205200,72087941555,4400,4400,4400,4400,0
20241014,205100,72087941555,4400,4400,4400,4400,0
20241014,205000,72087941555,4400,4400,4400,4400,0
20241014,204900,72087941555,4400,4400,4400,4400,0
20241014,204800,72087941555,4400,4400,4400,4400,0
20241014,204700,72087941555,4400,4400,4400,4400,0
20241014,204600,72087941555,4400,4400,4400,4400,0
20241014,204500,72087941555,4400,4400,4400,4400,0
20241014,204400,72087941555,4400,4400,4400,4400,0
20241014,204300,72087941555,4400,4400,4400,4400,0
20241014,204200,72087941555,4400,4400,4400,4400,0
20241014,204100,72087941555,4400,4400,4400,4400,0
20241014,204000,72087941555,4400,4400,4400,4400,0
20241014,203900,72087941555,4400,4400,4400,4400,0
20241014,203800,72087941555,4400,4400,4400,4400,0
20241014,203700,72087941555,4400,4400,4400,4400,0
20241014,203600,72087941555,4400,4400,4400,4400,0
20241014,203500,72087941555,4400,4400,4400,4400,0
20241014,203400,72087941555,4400,4400,4400,4400,0
20241014,203300,72087941555,4400,4400,4400,4400,0
20241014,203200,72087941555,4400,4400,4400,4400,0
20241014,203100,72087941555,4400,4400,4400,4400,0
20241014,203000,72087941555,4400,4400,4400,4400,0
20241014,202900,72087941555,4400,4400,4400,4400,0
20241014,202800,72087941555,4400,4400,4400,4400,0
20241014,202700,72087941555,4400,4400,4400,4400,107226
20241014,202600,72087941555,4400,4400,4400,4400,0
20241014,202500,72087941555,4400,4400,4400,4400,0
20241014,202400,72087941555,4400,4400,4400,4400,0
20241014,202300,72087941555,4400,4400,4400,4400,0
20241014,202200,72087941555,4400,4400,4400,4400,0
20241014,202100,72087941555,4400,4400,4400,4400,0
20241014,202000,72087941555,4400,4400,4400,4400,0
20241014,201900,72087941555,4400,4400,4400,4400,0
20241014,201800,72087941555,4400,4400,4400,4400,0
20241014,201700,72087941555,4400,4400,4400,4400,0
20241014,201600,72087941555,4400,4400,4400,4400,0
20241014,201500,72087941555,4400,4400,4400,4400,0
20241014,201400,72087941555,4400,4400,4400,4400,0
20241014,201300,72087941555,4400,4400,4400,4400,0
20241014,201200,72087941555,4400,4400,4400,4400,0
20241014,201100,72087941555,4400,4400,4400,4400,0
20241014,201000,72087941555,4400,4400,4400,4400,0
20241014,200900,72087941555,4400,4400,4400,4400,0
20241014,200800,72087941555,4400,4400,4400,4400,0
20241014,200700,72087941555,4400,4400,4400,4400,0
20241014,200600,72087941555,4400,4400,4400,4400,0
20241014,200500,72087941555,4400,4400,4400,4400,0
20241014,200400,72087941555,4400,4400,4400,4400,0
20241014,200300,72087941555,4400,4400,4400,4400,0
20241014,200200,72087941555,4400,4400,4400,4400,0
20241014,200100,72087941555,4400,4400,4400,4400,0
20241014,200000,72087941555,4400,4400,4400,4400,0
20241014,195900,72087941555,4400,4400,4400,4400,0
20241014,195800,72087941555,4400,4400,4400,4400,0
20241014,195700,72087941555,4400,4400,4400,4400,107226
20241014,195600,72087941555,4400,4400,4400,4400,0
20241014,195500,72087941555,4400,4400,4400,4400,0
20241014,195400,72087941555,4400,4400,4400,4400,0
20241014,195300,72087941555,4400,4400,4400,4400,0
20241014,195200,72087941555,4400,4400,4400,4400,0
20241014,195100,72087941555,4400,4400,4400,4400,0
20241014,195000,72087941555,4400,4400,4400,4400,0
20241014,194900,72087941555,4400,4400,4400,4400,0
20241014,194800,72087941555,4400,4400,4400,4400,0
20241014,194700,72087941555,4400,4400,4400,4400,0
20241014,194600,72087941555,4400,4400,4400,4400,0
20241014,194500,72087941555,4400,4400,4400,4400,0
20241014,194400,72087941555,4400,4400,4400,4400,0
20241014,194300,72087941555,4400,4400,4400,4400,0
20241014,194200,72087941555,4400,4400,4400,4400,0
20241014,194100,72087941555,4400,4400,4400,4400,0
20241014,194000,72087941555,4400,4400,4400,4400,0
20241014,193900,72087941555,4400,4400,4400,4400,0
20241014,193800,72087941555,4400,4400,4400,4400,0
20241014,193700,72087941555,4400,4400,4400,4400,0
20241014,193600,72087941555,4400,4400,4400,4400,0
20241014,193500,72087941555,4400,4400,4400,4400,0
20241014,193400,72087941555,4400,4400,4400,4400,0
20241014,193300,72087941555,4400,4400,4400,4400,0
20241014,193200,72087941555,4400,4400,4400,4400,0
20241014,193100,72087941555,4400,4400,4400,4400,0
20241014,193000,72087941555,4400,4400,4400,4400,0
20241014,192900,72087941555,4400,4400,4400,4400,0
20241014,192800,72087941555,4400,4400,4400,4400,0
20241014,192700,72087941555,4400,4400,4400,4400,107226
20241014,192600,72087941555,4400,4400,4400,4400,0
20241014,192500,72087941555,4400,4400,4400,4400,0
20241014,192400,72087941555,4400,4400,4400,4400,0
20241014,192300,72087941555,4400,4400,4400,4400,0
20241014,192200,72087941555,4400,4400,4400,4400,0
20241014,192100,72087941555,4400,4400,4400,4400,0
20241014,192000,72087941555,4400,4400,4400,4400,0
20241014,191900,72087941555,4400,4400,4400,4400,0
20241014,191800,72087941555,4400,4400,4400,4400,0
20241014,191700,72087941555,4400,4400,4400,4400,0
20241014,191600,72087941555,4400,4400,4400,4400,0
20241014,191500,72087941555,4400,4400,4400,4400,0
20241014,191400,72087941555,4400,4400,4400,4400,0
20241014,191300,72087941555,4400,4400,4400,4400,0
20241014,191200,72087941555,4400,4400,4400,4400,0
20241014,191100,72087941555,4400,4400,4400,4400,0
20241014,191000,72087941555,4400,4400,4400,4400,0
20241014,190900,72087941555,4400,4400,4400,4400,0
20241014,190800,72087941555,4400,4400,4400,4400,0
20241014,190700,72087941555,4400,4400,4400,4400,0
20241014,190600,72087941555,4400,4400,4400,4400,0
20241014,190500,72087941555,4400,4400,4400,4400,0
20241014,190400,72087941555,4400,4400,4400,4400,0
20241014,190300,72087941555,4400,4400,4400,4400,0
20241014,190200,72087941555,4400,4400,4400,4400,0
20241014,190100,72087941555,4400,4400,4400,4400,0
20241014,190000,72087941555,4400,4400,4400,4400,0
20241014,185900,72087941555,4400,4400,4400,4400,0
20241014,185800,72087941555,4400,4400,4400,4400,0
20241014,185700,72087941555,4400,4400,4400,4400,107226
20241014,185600,72087941555,4400,4400,4400,4400,0
20241014,185500,72087941555,4400,4400,4400,4400,0
20241014,185400,72087941555,4400,4400,4400,4400,0
20241014,185300,72087941555,4400,4400,4400,4400,0
20241014,185200,72087941555,4400,4400,4400,4400,0
20241014,185100,72087941555,4400,4400,4400,4400,0
20241014,185000,72087941555,4400,4400,4400,4400,0
20241014,184900,72087941555,4400,4400,4400,4400,0
20241014,184800,72087941555,4400,4400,4400,4400,0
20241014,184700,72087941555,4400,4400,4400,4400,0
20241014,184600,72087941555,4400,4400,4400,4400,0
20241014,184500,72087941555,4400,4400,4400,4400,0
20241014,184400,72087941555,4400,4400,4400,4400,0
20241014,184300,72087941555,4400,4400,4400,4400,0
20241014,184200,72087941555,4400,4400,4400,4400,0
20241014,184100,72087941555,4400,4400,4400,4400,0
20241014,184000,72087941555,4400,4400,4400,4400,0
20241014,183900,72087941555,4400,4400,4400,4400,0
20241014,183800,72087941555,4400,4400,4400,4400,0
20241014,183700,72087941555,4400,4400,4400,4400,0
20241014,183600,72087941555,4400,4400,4400,4400,0
20241014,183500,72087941555,4400,4400,4400,4400,0
20241014,183400,72087941555,4400,4400,4400,4400,0
20241014,183300,72087941555,4400,4400,4400,4400,0
20241014,183200,72087941555,4400,4400,4400,4400,0
20241014,183100,72087941555,4400,4400,4400,4400,0
20241014,183000,72087941555,4400,4400,4400,4400,0
20241014,182900,72087941555,4400,4400,4400,4400,0
20241014,182800,72087941555,4400,4400,4400,4400,0
20241014,182700,72087941555,4400,4400,4400,4400,107226
20241014,182600,72087941555,4400,4400,4400,4400,0
20241014,182500,72087941555,4400,4400,4400,4400,0
20241014,182400,72087941555,4400,4400,4400,4400,0
20241014,182300,72087941555,4400,4400,4400,4400,0
20241014,182200,72087941555,4400,4400,4400,4400,0
20241014,182100,72087941555,4400,4400,4400,4400,0
20241014,182000,72087941555,4400,4400,4400,4400,0
20241014,181900,72087941555,4400,4400,4400,4400,0
20241014,181800,72087941555,4400,4400,4400,4400,0
20241014,181700,72087941555,4400,4400,4400,4400,0
20241014,181600,72087941555,4400,4400,4400,4400,0
20241014,181500,72087941555,4400,4400,4400,4400,0
20241014,181400,72087941555,4400,4400,4400,4400,0
20241014,181300,72087941555,4400,4400,4400,4400,0
20241014,181200,72087941555,4400,4400,4400,4400,0
20241014,181100,72087941555,4400,4400,4400,4400,0
20241014,181000,72087941555,4400,4400,4400,4400,0
20241014,180900,72087941555,4400,4400,4400,4400,0
20241014,180800,72087941555,4400,4400,4400,4400,0
20241014,180700,72087941555,4400,4400,4400,4400,0
20241014,180600,72087941555,4400,4400,4400,4400,0
20241014,180500,72087941555,4400,4400,4400,4400,0
20241014,180400,72087941555,4400,4400,4400,4400,0
20241014,180300,72087941555,4400,4400,4400,4400,0
20241014,180200,72087941555,4400,4400,4400,4400,0
20241014,180100,72087941555,4400,4400,4400,4400,0
20241014,180000,72087941555,4400,4400,4400,4400,0
20241014,175900,72087941555,4400,4400,4400,4400,0
20241014,175800,72087941555,4400,4400,4400,4400,0
20241014,175700,72087941555,4400,4400,4400,4400,107226
20241014,175600,72087941555,4400,4400,4400,4400,0
20241014,175500,72087941555,4400,4400,4400,4400,0
20241014,175400,72087941555,4400,4400,4400,4400,0
20241014,175300,72087941555,4400,4400,4400,4400,0
20241014,175200,72087941555,4400,4400,4400,4400,0
20241014,175100,72087941555,4400,4400,4400,4400,0
20241014,175000,72087941555,4400,4400,4400,4400,0
20241014,174900,72087941555,4400,4400,4400,4400,0
20241014,174800,72087941555,4400,4400,4400,4400,0
20241014,174700,72087941555,4400,4400,4400,4400,0
20241014,174600,72087941555,4400,4400,4400,4400,0
20241014,174500,72087941555,4400,4400,4400,4400,0
20241014,174400,72087941555,4400,4400,4400,4400,0
20241014,174300,72087941555,4400,4400,4400,4400,0
20241014,174200,72087941555,4400,4400,4400,4400,0
20241014,174100,72087941555,4400,4400,4400,4400,0
20241014,174000,72087941555,4400,4400,4400,4400,0
20241014,173900,72087941555,4400,4400,4400,4400,0
20241014,173800,72087941555,4400,4400,4400,4400,0
20241014,173700,72087941555,4400,4400,4400,4400,0
20241014,173600,72087941555,4400,4400,4400,4400,0
20241014,173500,72087941555,4400,4400,4400,4400,0
20241014,173400,72087941555,4400,4400,4400,4400,0
20241014,173300,72087941555,4400,4400,4400,4400,0
20241014,173200,72087941555,4400,4400,4400,4400,0
20241014,173100,72087941555,4400,4400,4400,4400,0
20241014,173000,72087941555,4400,4400,4400,4400,0
20241014,172900,72087941555,4400,4400,4400,4400,0
20241014,172800,72087941555,4400,4400,4400,4400,0
20241014,172700,72087941555,4400,4400,4400,4400,107226
20241014,172600,72087941555,4400,4400,4400,4400,0
20241014,172500,72087941555,4400,4400,4400,4400,0
20241014,172400,72087941555,4400,4400,4400,4400,0
20241014,172300,72087941555,4400,4400,4400,4400,0
20241014,172200,72087941555,4400,4400,4400,4400,0
20241014,172100,72087941555,4400,4400,4400,4400,0
20241014,172000,72087941555,4400,4400,4400,4400,0
20241014,171900,72087941555,4400,4400,4400,4400,0
20241014,171800,72087941555,4400,4400,4400,4400,0
20241014,171700,72087941555,4400,4400,4400,4400,0
20241014,171600,72087941555,4400,4400,4400,4400,0
20241014,171500,72087941555,4400,4400,4400,4400,0
20241014,171400,72087941555,4400,4400,4400,4400,0
20241014,171300,72087941555,4400,4400,4400,4400,0
20241014,171200,72087941555,4400,4400,4400,4400,0
20241014,171100,72087941555,4400,4400,4400,4400,0
20241014,171000,72087941555,4400,4400,4400,4400,0
20241014,170900,72087941555,4400,4400,4400,4400,0
20241014,170800,72087941555,4400,4400,4400,4400,0
20241014,170700,72087941555,4400,4400,4400,4400,0
20241014,170600,72087941555,4400,4400,4400,4400,0
20241014,170500,72087941555,4400,4400,4400,4400,0
20241014,170400,72087941555,4400,4400,4400,4400,0
20241014,170300,72087941555,4400,4400,4400,4400,0
20241014,170200,72087941555,4400,4400,4400,4400,0
20241014,170100,72087941555,4400,4400,4400,4400,0
20241014,170000,72087941555,4400,4400,4400,4400,0
20241014,165900,72087941555,4400,4400,4400,4400,0
20241014,165800,72087941555,4400,4400,4400,4400,0
20241014,165700,72087941555,4400,4400,4400,4400,107226
20241014,165600,72087941555,4400,4400,4400,4400,0
20241014,165500,72087941555,4400,4400,4400,4400,0
20241014,165400,72087941555,4400,4400,4400,4400,0
20241014,165300,72087941555,4400,4400,4400,4400,0
20241014,165200,72087941555,4400,4400,4400,4400,0
20241014,165100,72087941555,4400,4400,4400,4400,0
20241014,165000,72087941555,4400,4400,4400,4400,0
20241014,164900,72087941555,4400,4400,4400,4400,0
20241014,164800,72087941555,4400,4400,4400,4400,0
20241014,164700,72087941555,4400,4400,4400,4400,0
20241014,164600,72087941555,4400,4400,4400,4400,0
20241014,164500,72087941555,4400,4400,4400,4400,0
20241014,164400,72087941555,4400,4400,4400,4400,0
20241014,164300,72087941555,4400,4400,4400,4400,0
20241014,164200,72087941555,4400,4400,4400,4400,0
20241014,164100,72087941555,4400,4400,4400,4400,0
20241014,164000,72087941555,4400,4400,4400,4400,0
20241014,163900,72087941555,4400,4400,4400,4400,0
20241014,163800,72087941555,4400,4400,4400,4400,0
20241014,163700,72087941555,4400,4400,4400,4400,0
20241014,163600,72087941555,4400,4400,4400,4400,0
20241014,163500,72087941555,4400,4400,4400,4400,0
20241014,163400,72087941555,4400,4400,4400,4400,0
20241014,163300,72087941555,4400,4400,4400,4400,0
20241014,163200,72087941555,4400,4400,4400,4400,0
20241014,163100,72087941555,4400,4400,4400,4400,0
20241014,163000,72087941555,4400,4400,4400,4400,0
20241014,162900,72087941555,4400,4400,4400,4400,0
20241014,162800,72087941555,4400,4400,4400,4400,0
20241014,162700,72087941555,4400,4400,4400,4400,107226
20241014,162600,72087941555,4400,4400,4400,4400,0
20241014,162500,72087941555,4400,4400,4400,4400,0
20241014,162400,72087941555,4400,4400,4400,4400,0
20241014,162300,72087941555,4400,4400,4400,4400,0
20241014,162200,72087941555,4400,4400,4400,4400,0
20241014,162100,72087941555,4400,4400,4400,4400,0
20241014,162000,72087941555,4400,4400,4400,4400,0
20241014,161900,72087941555,4400,4400,4400,4400,0
20241014,161800,72087941555,4400,4400,4400,4400,0
20241014,161700,72087941555,4400,4400,4400,4400,0
20241014,161600,72087941555,4400,4400,4400,4400,0
20241014,161500,72087941555,4400,4400,4400,4400,0
20241014,161400,72087941555,4400,4400,4400,4400,0
20241014,161300,72087941555,4400,4400,4400,4400,0
20241014,161200,72087941555,4400,4400,4400,4400,0
20241014,161100,72087941555,4400,4400,4400,4400,0
20241014,161000,72087941555,4400,4400,4400,4400,0
20241014,160900,72087941555,4400,4400,4400,4400,0
20241014,160800,72087941555,4400,4400,4400,4400,0
20241014,160700,72087941555,4400,4400,4400,4400,0
20241014,160600,72087941555,4400,4400,4400,4400,0
20241014,160500,72087941555,4400,4400,4400,4400,0
20241014,160400,72087941555,4400,4400,4400,4400,0
20241014,160300,72087941555,4400,4400,4400,4400,0
20241014,160200,72087941555,4400,4400,4400,4400,0
20241014,160100,72087941555,4400,4400,4400,4400,0
20241014,160000,72087941555,4400,4400,4400,4400,0
20241014,155900,72087941555,4400,4400,4400,4400,0
20241014,155800,72087941555,4400,4400,4400,4400,0
20241014,155700,72087941555,4400,4400,4400,4400,107226
20241014,155600,72087941555,4400,4400,4400,4400,0
20241014,155500,72087941555,4400,4400,4400,4400,0
20241014,155400,72087941555,4400,4400,4400,4400,0
20241014,155300,72087941555,4400,4400,4400,4400,0
20241014,155200,72087941555,4400,4400,4400,4400,0
20241014,155100,72087941555,4400,4400,4400,4400,0
20241014,155000,72087941555,4400,4400,4400,4400,0
20241014,154900,72087941555,4400,4400,4400,4400,0
20241014,154800,72087941555,4400,4400,4400,4400,0
20241014,154700,72087941555,4400,4400,4400,4400,0
20241014,154600,72087941555,4400,4400,4400,4400,0
20241014,154500,72087941555,4400,4400,4400,4400,0
20241014,154400,72087941555,4400,4400,4400,4400,0
20241014,154300,72087941555,4400,4400,4400,4400,0
20241014,154200,72087941555,4400,4400,4400,4400,0
20241014,154100,72087941555,4400,4400,4400,4400,0
20241014,154000,72087941555,4400,4400,4400,4400,0
20241014,153900,72087941555,4400,4400,4400,4400,0
20241014,153800,72087941555,4400,4400,4400,4400,0
20241014,153700,72087941555,4400,4400,4400,4400,0
20241014,153600,72087941555,4400,4400,4400,4400,0
20241014,153500,72087941555,4400,4400,4400,4400,0
20241014,153400,72087941555,4400,4400,4400,4400,0
20241014,153300,72087941555,4400,4400,4400,4400,0
20241014,153200,72087941555,4400,4400,4400,4400,0
20241014,153100,72087941555,4400,4400,4400,4400,0
20241014,153000,72087941555,4400,4400,4400,4400,107226
20241014,152900,71616147155,4415,4415,4415,4415,0
20241014,152800,71616147155,4415,4415,4415,4415,0
20241014,152700,71616147155,4415,4415,4415,4415,0
20241014,152600,71616147155,4415,4415,4415,4415,0
20241014,152500,71616147155,4415,4415,4415,4415,0
20241014,152400,71616147155,4415,4415,4415,4415,0
20241014,152300,71616147155,4415,4415,4415,4415,0
20241014,152200,71616147155,4415,4415,4415,4415,0
20241014,152100,71616147155,4415,4415,4415,4415,0
20241014,152000,71616147155,4415,4415,4415,4415,0
20241014,151900,71616147155,4415,4415,4420,4410,26942
20241014,151800,71497219580,4410,4420,4420,4410,20737
20241014,151700,71405645225,4415,4415,4425,4410,7165
20241014,151600,71374003830,4415,4425,4425,4415,7327
20241014,151500,71341639395,4415,4425,4425,4415,11460
20241014,151400,71290972755,4425,4420,4425,4415,8782
20241014,151300,71252179435,4420,4415,4420,4410,15576
20241014,151200,71183393900,4415,4425,4430,4415,19781
20241014,151100,71095947730,4425,4425,4430,4420,13067
20241014,151000,71038129460,4425,4430,4435,4420,27910
20241014,150900,70914610645,4430,4430,4435,4430,3588
20241014,150800,70898710230,4435,4445,4445,4430,17159
20241014,150700,70822669615,4435,4435,4445,4435,10889
20241014,150600,70774330825,4435,4435,4440,4435,7519
20241014,150500,70740974770,4430,4435,4440,4430,21048
20241014,150400,70647635570,4435,4445,4445,4435,17978
20241014,150300,70567802395,4445,4450,4450,4445,3568
20241014,150200,70551937860,4450,4445,4455,4445,8352
20241014,150100,70514808285,4455,4445,4455,4445,7346
20241014,150000,70482144345,4445,4455,4460,4445,4684
20241014,145900,70461296355,4460,4465,4465,4455,4786
20241014,145800,70439968430,4460,4450,4460,4445,10000
20241014,145700,70395448825,4450,4455,4460,4450,14919
20241014,145600,70329045435,4455,4460,4460,4450,11497
20241014,145500,70277841060,4460,4475,4475,4455,4869
20241014,145400,70256118100,4470,4470,4475,4470,1160
20241014,145300,70250931365,4470,4465,4475,4465,6035
20241014,145200,70223967605,4470,4460,4470,4455,13801
20241014,145100,70162416260,4465,4465,4470,4455,11633
20241014,145000,70110559795,4460,4465,4465,4460,3622
20241014,144900,70094399870,4465,4470,4470,4460,6373
20241014,144800,70065938445,4470,4455,4470,4455,4758
20241014,144700,70044700620,4465,4460,4465,4450,33985
20241014,144600,69893337875,4465,4460,4465,4455,15441
20241014,144500,69824490365,4460,4465,4470,4460,7185
20241014,144400,69792429575,4465,4465,4470,4460,9858
20241014,144300,69748404270,4465,4470,4475,4465,18472
20241014,144200,69665858865,4470,4470,4480,4470,2872
20241014,144100,69653019115,4470,4480,4485,4470,9934
20241014,144000,69608561585,4480,4490,4490,4480,2456
20241014,143900,69597546885,4490,4480,4490,4475,6704
20241014,143800,69567509055,4480,4480,4485,4475,7113
20241014,143700,69535654370,4480,4480,4480,4475,14968
20241014,143600,69468649195,4485,4480,4485,4480,6361
20241014,143500,69440149660,4480,4485,4485,4480,9904
20241014,143400,69395753760,4485,4490,4495,4485,3824
20241014,143300,69378590745,4490,4490,4495,4485,4936
20241014,143200,69356435245,4490,4490,4505,4485,8283
20241014,143100,69319218670,4490,4500,4500,4490,18387
20241014,143000,69236633085,4495,4500,4505,4495,4958
20241014,142900,69214335940,4505,4500,4505,4495,3191
20241014,142800,69199973215,4500,4505,4505,4500,3486
20241014,142700,69184274920,4505,4505,4510,4505,2392
20241014,142600,69173497230,4505,4510,4515,4505,8068
20241014,142500,69137106265,4510,4495,4515,4495,21797
20241014,142400,69038956910,4495,4505,4505,4490,13828
20241014,142300,68976779905,4500,4500,4505,4495,6608
20241014,142200,68947050275,4500,4500,4505,4495,16825
20241014,142100,68871337485,4495,4510,4510,4495,11975
20241014,142000,68817428395,4505,4515,4515,4505,7149
20241014,141900,68785191790,4520,4515,4520,4510,4500
20241014,141800,68764873255,4515,4520,4520,4515,4536
20241014,141700,68744387270,4520,4505,4520,4500,12656
20241014,141600,68687283780,4500,4515,4525,4490,55492
20241014,141500,68437418860,4515,4535,4535,4515,13275
20241014,141400,68377434275,4540,4540,4540,4530,9283
20241014,141300,68335361950,4540,4545,4545,4540,491
20241014,141200,68333130545,4545,4540,4550,4535,12586
20241014,141100,68275994375,4540,4535,4540,4535,2786
20241014,141000,68263356785,4535,4535,4540,4535,3168
20241014,140900,68248989215,4540,4530,4540,4530,3830
20241014,140800,68231621415,4530,4530,4535,4530,309
20241014,140700,68230221610,4530,4535,4535,4525,7513
20241014,140600,68196181025,4530,4540,4540,4525,2737
20241014,140500,68183786240,4530,4530,4540,4520,16089
20241014,140400,68110948350,4530,4530,4535,4525,6711
20241014,140300,68080569870,4535,4525,4535,4525,8262
20241014,140200,68043145805,4530,4540,4540,4530,4518
20241014,140100,68022676350,4535,4525,4540,4515,21671
20241014,140000,67924572845,4525,4535,4535,4520,3487
20241014,135900,67908775735,4540,4525,4540,4525,5300
20241014,135800,67884751330,4525,4540,4540,4515,55066
20241014,135700,67635605820,4540,4550,4550,4535,5526
20241014,135600,67610510095,4545,4535,4550,4535,11737
20241014,135500,67557245280,4535,4545,4550,4535,19941
20241014,135400,67466736825,4550,4560,4570,4540,6801
20241014,135300,67435803115,4555,4560,4565,4540,79159
20241014,135200,67075690200,4565,4565,4570,4555,5261
20241014,135100,67051693135,4565,4570,4575,4565,2115
20241014,135000,67042027955,4565,4570,4575,4565,2297
20241014,134900,67031538285,4570,4570,4575,4565,1505
20241014,134800,67024660955,4570,4560,4580,4560,2923
20241014,134700,67011328380,4560,4570,4570,4560,8464
20241014,134600,66972687340,4580,4580,4580,4570,766
20241014,134500,66969185390,4580,4580,4580,4570,4035
20241014,134400,66950735270,4575,4585,4585,4575,18844
20241014,134300,66864498610,4585,4585,4590,4585,5937
20241014,134200,66837276605,4585,4585,4590,4585,401
20241014,134100,66835437310,4585,4585,4585,4585,1410
20241014,134000,66828972460,4590,4585,4590,4585,1020
20241014,133900,66824293315,4585,4585,4585,4580,201
20241014,133800,66823371735,4585,4580,4585,4580,672
20241014,133700,66820291620,4580,4590,4590,4580,1550
20241014,133600,66813187990,4585,4585,4590,4580,3460
20241014,133500,66797329880,4590,4590,4590,4585,2542
20241014,133400,66785672260,4585,4595,4595,4585,3272
20241014,133300,66770659530,4590,4605,4610,4585,17133
20241014,133200,66691844075,4610,4585,4610,4585,25754
20241014,133100,66573396690,4590,4590,4590,4580,2601
20241014,133000,66561472665,4575,4580,4590,4575,11321
20241014,132900,66509626180,4580,4585,4585,4580,508
20241014,132800,66507297030,4590,4585,4590,4580,2019
20241014,132700,66498032100,4585,4575,4585,4570,3140
20241014,132600,66483662105,4575,4575,4580,4570,2250
20241014,132500,66473378330,4575,4575,4580,4565,5168
20241014,132400,66449761025,4575,4580,4580,4570,1859
20241014,132300,66441255200,4580,4590,4590,4580,7798
20241014,132200,66405505610,4590,4595,4595,4585,2651
20241014,132100,66393333665,4600,4605,4605,4585,18828
20241014,132000,66306797835,4605,4600,4605,4595,2527
20241014,131900,66295169200,4605,4595,4610,4590,22754
20241014,131800,66190474320,4595,4585,4595,4585,2481
20241014,131700,66179080205,4585,4580,4585,4575,715
20241014,131600,66175808655,4580,4575,4580,4575,2116
20241014,131500,66166121265,4575,4580,4580,4575,469
20241014,131400,66163974985,4580,4575,4580,4570,1483
20241014,131300,66157192995,4575,4585,4585,4575,2332
20241014,131200,66146514665,4585,4585,4590,4585,29
20241014,131100,66146381695,4590,4590,4590,4580,3563
20241014,131000,66130048945,4590,4590,4590,4585,3476
20241014,130900,66114096635,4595,4590,4595,4585,2196
20241014,130800,66104017400,4590,4580,4590,4575,5331
20241014,130700,66079581705,4580,4580,4580,4575,957
20241014,130600,66075202025,4580,4575,4580,4575,96
20241014,130500,66074762810,4575,4580,4585,4570,688
20241014,130400,66071612140,4580,4570,4580,4560,2229
20241014,130300,66061425750,4570,4565,4570,4555,7472
20241014,130200,66027373630,4560,4570,4570,4560,6260
20241014,130100,65998812110,4570,4565,4575,4560,2160
20241014,130000,65988949585,4565,4575,4580,4565,9840
20241014,125900,65943976950,4575,4575,4580,4570,2332
20241014,125800,65933310565,4575,4585,4585,4575,1413
20241014,125700,65926842170,4585,4585,4590,4580,1130
20241014,125600,65921666120,4585,4585,4590,4585,1349
20241014,125500,65915477005,4585,4575,4585,4575,1442
20241014,125400,65908867190,4580,4580,4580,4575,1810
20241014,125300,65900586060,4580,4580,4580,4575,3066
20241014,125200,65886543785,4580,4590,4595,4580,3688
20241014,125100,65869633775,4590,4585,4595,4580,6474
20241014,125000,65839947240,4585,4585,4585,4580,1643
20241014,124900,65832418650,4590,4585,4590,4585,637
20241014,124800,65829497970,4585,4580,4590,4580,1047
20241014,124700,65824700990,4580,4595,4595,4575,1891
20241014,124600,65816029255,4595,4595,4600,4590,6699
20241014,124500,65785248375,4595,4595,4600,4590,6792
20241014,124400,65754030145,4595,4590,4595,4585,5609
20241014,124300,65728283730,4590,4580,4595,4580,6409
20241014,124200,65698887945,4575,4555,4585,4555,9558
20241014,124100,65655263410,4555,4565,4570,4555,23528
20241014,124000,65547985590,4565,4570,4575,4565,14797
20241014,123900,65480432405,4570,4570,4575,4570,939
20241014,123800,65476140800,4570,4570,4575,4570,5189
20241014,123700,65452423750,4565,4580,4580,4565,5444
20241014,123600,65427547940,4580,4570,4580,4570,1961
20241014,123500,65418573375,4575,4580,4585,4575,3625
20241014,123400,65401987370,4575,4590,4590,4575,1662
20241014,123300,65394370265,4590,4580,4590,4575,14691
20241014,123200,65326976060,4580,4580,4580,4575,1680
20241014,123100,65319289735,4580,4570,4580,4570,3955
20241014,123000,65301194995,4570,4585,4585,4570,12642
20241014,122900,65243387735,4580,4590,4590,4580,2386
20241014,122800,65232444375,4585,4590,4590,4585,1875
20241014,122700,65223847215,4585,4580,4590,4580,1362
20241014,122600,65217602160,4585,4585,4585,4580,963
20241014,122500,65213190310,4585,4585,4590,4585,2588
20241014,122400,65201323780,4585,4575,4585,4575,1582
20241014,122300,65194078215,4570,4565,4585,4565,8168
20241014,122200,65156783070,4570,4570,4575,4570,5215
20241014,122100,65132950425,4570,4575,4575,4565,4410
20241014,122000,65112795405,4575,4580,4580,4570,1326
20241014,121900,65106726940,4580,4565,4590,4565,4019
20241014,121800,65088337085,4575,4575,4575,4565,15562
20241014,121700,65017233225,4575,4575,4575,4570,3667
20241014,121600,65000472205,4575,4570,4575,4570,3808
20241014,121500,64983069295,4575,4575,4580,4570,7844
20241014,121400,64947219740,4570,4580,4580,4570,6192
20241014,121300,64918888290,4580,4590,4590,4580,1585
20241014,121200,64911621845,4585,4580,4590,4575,5400
20241014,121100,64886890970,4585,4590,4595,4585,2201
20241014,121000,64876797080,4595,4605,4605,4580,9246
20241014,120900,64834343245,4605,4600,4605,4600,642
20241014,120800,64831389815,4600,4610,4615,4600,3461
20241014,120700,64815442155,4610,4615,4620,4610,7016
20241014,120600,64783074010,4615,4590,4615,4590,16930
20241014,120500,64705140875,4585,4580,4590,4580,2175
20241014,120400,64695173790,4580,4575,4585,4575,3800
20241014,120300,64677775985,4580,4570,4580,4570,9965
20241014,120200,64632230455,4570,4585,4590,4570,9046
20241014,120100,64590832720,4585,4585,4590,4580,5366
20241014,120000,64566239805,4585,4590,4590,4585,959
20241014,115900,64561839590,4590,4580,4595,4580,7882
20241014,115800,64525680485,4585,4590,4590,4585,3600
20241014,115700,64509169715,4590,4595,4595,4590,694
20241014,115600,64505982995,4590,4600,4600,4590,1381
20241014,115500,64499640925,4600,4595,4600,4580,8473
20241014,115400,64460728435,4595,4580,4595,4575,7744
20241014,115300,64425203645,4585,4580,4590,4580,7335
20241014,115200,64391587625,4580,4575,4585,4575,4885
20241014,115100,64369213050,4575,4565,4580,4560,10785
20241014,115000,64319938520,4560,4585,4590,4560,52239
20241014,114900,64081167675,4590,4605,4605,4585,8454
20241014,114800,64042341760,4600,4595,4605,4590,14776
20241014,114700,63974393525,4595,4595,4605,4595,14284
20241014,114600,63908722385,4600,4585,4605,4580,21628
20241014,114500,63809413655,4585,4615,4615,4585,94640
20241014,114400,63373919755,4615,4625,4625,4610,20542
20241014,114300,63279108930,4620,4625,4625,4620,7455
20241014,114200,63244661945,4625,4620,4625,4620,2680
20241014,114100,63232274420,4625,4625,4630,4620,12609
20241014,114000,63174010485,4625,4635,4635,4625,988
20241014,113900,63169439760,4635,4635,4635,4630,828
20241014,113800,63165605145,4635,4635,4640,4630,1563
20241014,113700,63158357255,4630,4630,4640,4625,3898
20241014,113600,63140302405,4630,4625,4630,4620,17646
20241014,113500,63058767860,4625,4630,4635,4620,39794
20241014,113400,62874703975,4635,4635,4640,4635,4032
20241014,113300,62856015020,4635,4635,4635,4630,3324
20241014,113200,62840608940,4635,4630,4635,4630,5922
20241014,113100,62813188670,4630,4635,4635,4630,4865
20241014,113000,62790641180,4635,4635,4640,4635,404
20241014,112900,62788768190,4635,4640,4640,4630,3418
20241014,112800,62772931610,4640,4635,4640,4630,5124
20241014,112700,62749173160,4635,4640,4640,4635,2281
20241014,112600,62738592715,4640,4645,4650,4640,2550
20241014,112500,62726756430,4645,4650,4650,4645,1495
20241014,112400,62719811400,4650,4645,4650,4640,962
20241014,112300,62715338120,4640,4630,4640,4625,9576
20241014,112200,62670985160,4630,4635,4635,4630,7013
20241014,112100,62638512445,4635,4630,4640,4630,9024
20241014,112000,62596711025,4630,4640,4645,4630,22321
20241014,111900,62493148950,4645,4650,4650,4640,14798
20241014,111800,62424428685,4650,4640,4650,4635,8794
20241014,111700,62383591070,4635,4635,4640,4630,4463
20241014,111600,62362902330,4635,4635,4640,4625,9030
20241014,111500,62321080330,4640,4645,4650,4635,7170
20241014,111400,62287834655,4645,4645,4650,4635,1778
20241014,111300,62279581825,4640,4650,4650,4640,3943
20241014,111200,62261276780,4650,4655,4655,4640,5818
20241014,111100,62234239625,4655,4655,4660,4645,5411
20241014,111000,62209058560,4655,4655,4660,4645,10078
20241014,110900,62162185780,4650,4635,4650,4635,11558
20241014,110800,62108544515,4635,4635,4640,4630,7930
20241014,110700,62071788910,4635,4640,4640,4635,3387
20241014,110600,62056088575,4635,4640,4640,4635,4435
20241014,110500,62035532270,4640,4630,4640,4630,1265
20241014,110400,62029670935,4635,4640,4640,4630,1497
20241014,110300,62022732425,4640,4630,4640,4630,3766
20241014,110200,62005285520,4630,4625,4645,4625,12874
20241014,110100,61945632095,4625,4640,4640,4625,13289
20241014,110000,61884073045,4640,4650,4650,4640,5111
20241014,105900,61860352030,4645,4640,4650,4640,3752
20241014,105800,61842924105,4640,4640,4645,4640,919
20241014,105700,61838655520,4650,4645,4650,4635,4289
20241014,105600,61818755395,4645,4650,4650,4640,4171
20241014,105500,61799375435,4655,4655,4655,4645,3127
20241014,105400,61784827475,4660,4640,4660,4635,4651
20241014,105300,61763237085,4635,4640,4645,4635,3217
20241014,105200,61748310920,4640,4645,4650,4635,9021
20241014,105100,61706445125,4645,4665,4665,4640,22305
20241014,105000,61602674315,4665,4670,4675,4660,17349
20241014,104900,61521698340,4670,4670,4670,4660,15903
20241014,104800,61447521950,4670,4650,4670,4650,22283
20241014,104700,61343646920,4650,4655,4655,4650,7396
20241014,104600,61309233570,4655,4650,4655,4650,4396
20241014,104500,61288777965,4655,4650,4655,4645,5496
20241014,104400,61263201540,4650,4635,4650,4635,13025
20241014,104300,61202748995,4635,4640,4645,4635,9877
20241014,104200,61156930910,4635,4645,4645,4630,9106
20241014,104100,61114690310,4645,4645,4645,4635,3150
20241014,104000,61100072435,4645,4655,4655,4635,11892
20241014,103900,61044832940,4660,4630,4660,4620,26906
20241014,103800,60919892620,4620,4615,4635,4615,36196
20241014,103700,60752525270,4610,4655,4655,4605,108313
20241014,103600,60251166965,4655,4660,4665,4655,6509
20241014,103500,60220856775,4665,4660,4665,4660,2896
20241014,103400,60207360705,4660,4655,4665,4650,21994
20241014,103300,60105013750,4660,4655,4665,4655,8252
20241014,103200,60066584735,4655,4660,4665,4650,22569
20241014,103100,59961527030,4660,4675,4680,4660,15562
20241014,103000,59888924000,4680,4670,4685,4670,5929
20241014,102900,59861172465,4670,4655,4675,4650,10012
20241014,102800,59814490690,4650,4660,4665,4650,21407
20241014,102700,59714833800,4665,4680,4680,4660,7117
20241014,102600,59681602235,4680,4680,4680,4675,5524
20241014,102500,59655768540,4675,4670,4680,4665,5572
20241014,102400,59629740965,4670,4660,4670,4660,8474
20241014,102300,59590216920,4655,4665,4665,4655,31906
20241014,102200,59441622075,4660,4675,4680,4660,32679
20241014,102100,59289040615,4675,4675,4690,4670,23369
20241014,102000,59179771095,4675,4695,4705,4675,46343
20241014,101900,58962550410,4700,4690,4700,4690,6311
20241014,101800,58932922435,4690,4720,4720,4690,21817
20241014,101700,58830369505,4720,4710,4720,4700,11333
20241014,101600,58777035655,4710,4725,4725,4710,21939
20241014,101500,58673591995,4720,4705,4730,4700,44276
20241014,101400,58464606175,4705,4695,4710,4690,12948
20241014,101300,58403792850,4695,4695,4710,4690,9031
20241014,101200,58361364845,4690,4705,4715,4680,28721
20241014,101100,58226513180,4710,4720,4720,4705,20413
20241014,101000,58130292920,4715,4720,4730,4710,25123
20241014,100900,58011713760,4725,4715,4730,4710,14852
20241014,100800,57941637385,4715,4730,4730,4710,21777
20241014,100700,57838869170,4730,4705,4730,4700,30408
20241014,100600,57695393685,4705,4710,4715,4690,17271
20241014,100500,57614114650,4710,4690,4710,4685,21592
20241014,100400,57512734815,4690,4690,4695,4675,7137
20241014,100300,57479291360,4690,4675,4700,4670,11522
20241014,100200,57425289685,4680,4680,4680,4665,13127
20241014,100100,57364002450,4680,4690,4690,4665,27777
20241014,100000,57234114575,4690,4715,4725,4680,41171
20241014,095900,57040477635,4720,4690,4720,4680,58283
20241014,095800,56766200945,4685,4695,4700,4685,26216
20241014,095700,56643188385,4690,4670,4695,4655,44246
20241014,095600,56436590330,4665,4680,4685,4660,44409
20241014,095500,56229081010,4685,4690,4700,4685,43761
20241014,095400,56023705025,4685,4655,4700,4655,111783
20241014,095300,55500739645,4655,4670,4675,4650,125019
20241014,095200,54918194400,4670,4720,4730,4660,223810
20241014,095100,53867602910,4725,4775,4775,4720,102369
20241014,095000,53382568990,4780,4770,4785,4765,18148
20241014,094900,53295929170,4770,4785,4790,4770,27007
20241014,094800,53166837690,4785,4780,4790,4775,12575
20241014,094700,53106663805,4780,4765,4795,4765,20995
20241014,094600,53006273850,4770,4795,4795,4765,29124
20241014,094500,52866871095,4790,4755,4795,4750,32004
20241014,094400,52713970720,4750,4765,4770,4730,85012
20241014,094300,52310426990,4770,4795,4800,4760,39988
20241014,094200,52119195580,4795,4755,4800,4750,46598
20241014,094100,51896705710,4755,4790,4795,4755,48227
20241014,094000,51666470520,4790,4760,4795,4755,59092
20241014,093900,51384097515,4760,4770,4790,4760,47429
20241014,093800,51157715420,4775,4790,4790,4750,189801
20241014,093700,50252504775,4790,4820,4820,4785,63674
20241014,093600,49946946640,4820,4800,4820,4800,20327
20241014,093500,49849199550,4800,4825,4825,4790,92781
20241014,093400,49403313275,4820,4845,4855,4820,52008
20241014,093300,49152012245,4840,4860,4865,4840,43394
20241014,093200,48941347780,4860,4840,4865,4835,63222
20241014,093100,48634576855,4835,4830,4840,4820,39821
20241014,093000,48442240120,4835,4805,4835,4805,64461
20241014,092900,48131704725,4815,4830,4835,4800,214673
20241014,092800,47098758340,4825,4870,4870,4825,107599
20241014,092700,46578306485,4865,4855,4875,4855,33248
20241014,092600,46416442190,4855,4835,4865,4825,74341
20241014,092500,46056161380,4835,4860,4895,4835,173877
20241014,092400,45211056950,4860,4940,4945,4860,173160
20241014,092300,44361279720,4935,4890,4960,4870,308549
20241014,092200,42840022005,4890,4885,4900,4855,63786
20241014,092100,42529052775,4885,4900,4910,4875,87723
20241014,092000,42099842345,4900,4850,4915,4850,118328
20241014,091900,41520588120,4850,4880,4900,4850,110346
20241014,091800,40981688690,4880,4885,4890,4850,152861
20241014,091700,40238783610,4885,4890,4895,4860,159738
20241014,091600,39459690845,4895,4880,4915,4870,213238
20241014,091500,38417056925,4880,4925,4930,4845,383981
20241014,091400,36542203915,4930,4960,4960,4900,459680
20241014,091300,34274346975,4960,4930,5030,4910,1125404
20241014,091200,28674345300,4925,4840,4935,4835,699433
20241014,091100,25245212355,4840,4815,4845,4815,169123
20241014,091000,24427511550,4825,4815,4825,4785,111665
20241014,090900,23891593295,4810,4805,4845,4805,160589
20241014,090800,23116887055,4810,4790,4840,4780,185631
20241014,090700,22224302305,4790,4790,4820,4775,211117
20241014,090600,21211054650,4785,4800,4855,4765,347214
20241014,090500,19543570270,4800,4860,4865,4785,374580
20241014,090400,17740735725,4855,4855,4910,4840,319322
20241014,090300,16184534525,4855,4880,4950,4855,428422
20241014,090200,14083826485,4880,4945,4950,4870,512824
20241014,090100,11564808175,4940,4815,4985,4810,1191124
20241014,090000,5696399350,4810,4600,4835,4600,1210664