stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,212700,14121831700,4420,4420,4420,4420,40000
20241015,212600,14121831700,4420,4420,4420,4420,0
20241015,212500,14121831700,4420,4420,4420,4420,0
20241015,212400,14121831700,4420,4420,4420,4420,0
20241015,212300,14121831700,4420,4420,4420,4420,0
20241015,212200,14121831700,4420,4420,4420,4420,0
20241015,212100,14121831700,4420,4420,4420,4420,0
20241015,212000,14121831700,4420,4420,4420,4420,0
20241015,211900,14121831700,4420,4420,4420,4420,0
20241015,211800,14121831700,4420,4420,4420,4420,0
20241015,211700,14121831700,4420,4420,4420,4420,0
20241015,211600,14121831700,4420,4420,4420,4420,0
20241015,211500,14121831700,4420,4420,4420,4420,0
20241015,211400,14121831700,4420,4420,4420,4420,0
20241015,211300,14121831700,4420,4420,4420,4420,0
20241015,211200,14121831700,4420,4420,4420,4420,0
20241015,211100,14121831700,4420,4420,4420,4420,0
20241015,211000,14121831700,4420,4420,4420,4420,0
20241015,210900,14121831700,4420,4420,4420,4420,0
20241015,210800,14121831700,4420,4420,4420,4420,0
20241015,210700,14121831700,4420,4420,4420,4420,0
20241015,210600,14121831700,4420,4420,4420,4420,0
20241015,210500,14121831700,4420,4420,4420,4420,0
20241015,210400,14121831700,4420,4420,4420,4420,0
20241015,210300,14121831700,4420,4420,4420,4420,0
20241015,210200,14121831700,4420,4420,4420,4420,0
20241015,210100,14121831700,4420,4420,4420,4420,0
20241015,210000,14121831700,4420,4420,4420,4420,0
20241015,205900,14121831700,4420,4420,4420,4420,0
20241015,205800,14121831700,4420,4420,4420,4420,0
20241015,205700,14121831700,4420,4420,4420,4420,40000
20241015,205600,14121831700,4420,4420,4420,4420,0
20241015,205500,14121831700,4420,4420,4420,4420,0
20241015,205400,14121831700,4420,4420,4420,4420,0
20241015,205300,14121831700,4420,4420,4420,4420,0
20241015,205200,14121831700,4420,4420,4420,4420,0
20241015,205100,14121831700,4420,4420,4420,4420,0
20241015,205000,14121831700,4420,4420,4420,4420,0
20241015,204900,14121831700,4420,4420,4420,4420,0
20241015,204800,14121831700,4420,4420,4420,4420,0
20241015,204700,14121831700,4420,4420,4420,4420,0
20241015,204600,14121831700,4420,4420,4420,4420,0
20241015,204500,14121831700,4420,4420,4420,4420,0
20241015,204400,14121831700,4420,4420,4420,4420,0
20241015,204300,14121831700,4420,4420,4420,4420,0
20241015,204200,14121831700,4420,4420,4420,4420,0
20241015,204100,14121831700,4420,4420,4420,4420,0
20241015,204000,14121831700,4420,4420,4420,4420,0
20241015,203900,14121831700,4420,4420,4420,4420,0
20241015,203800,14121831700,4420,4420,4420,4420,0
20241015,203700,14121831700,4420,4420,4420,4420,0
20241015,203600,14121831700,4420,4420,4420,4420,0
20241015,203500,14121831700,4420,4420,4420,4420,0
20241015,203400,14121831700,4420,4420,4420,4420,0
20241015,203300,14121831700,4420,4420,4420,4420,0
20241015,203200,14121831700,4420,4420,4420,4420,0
20241015,203100,14121831700,4420,4420,4420,4420,0
20241015,203000,14121831700,4420,4420,4420,4420,0
20241015,202900,14121831700,4420,4420,4420,4420,0
20241015,202800,14121831700,4420,4420,4420,4420,0
20241015,202700,14121831700,4420,4420,4420,4420,40000
20241015,202600,14121831700,4420,4420,4420,4420,0
20241015,202500,14121831700,4420,4420,4420,4420,0
20241015,202400,14121831700,4420,4420,4420,4420,0
20241015,202300,14121831700,4420,4420,4420,4420,0
20241015,202200,14121831700,4420,4420,4420,4420,0
20241015,202100,14121831700,4420,4420,4420,4420,0
20241015,202000,14121831700,4420,4420,4420,4420,0
20241015,201900,14121831700,4420,4420,4420,4420,0
20241015,201800,14121831700,4420,4420,4420,4420,0
20241015,201700,14121831700,4420,4420,4420,4420,0
20241015,201600,14121831700,4420,4420,4420,4420,0
20241015,201500,14121831700,4420,4420,4420,4420,0
20241015,201400,14121831700,4420,4420,4420,4420,0
20241015,201300,14121831700,4420,4420,4420,4420,0
20241015,201200,14121831700,4420,4420,4420,4420,0
20241015,201100,14121831700,4420,4420,4420,4420,0
20241015,201000,14121831700,4420,4420,4420,4420,0
20241015,200900,14121831700,4420,4420,4420,4420,0
20241015,200800,14121831700,4420,4420,4420,4420,0
20241015,200700,14121831700,4420,4420,4420,4420,0
20241015,200600,14121831700,4420,4420,4420,4420,0
20241015,200500,14121831700,4420,4420,4420,4420,0
20241015,200400,14121831700,4420,4420,4420,4420,0
20241015,200300,14121831700,4420,4420,4420,4420,0
20241015,200200,14121831700,4420,4420,4420,4420,0
20241015,200100,14121831700,4420,4420,4420,4420,0
20241015,200000,14121831700,4420,4420,4420,4420,0
20241015,195900,14121831700,4420,4420,4420,4420,0
20241015,195800,14121831700,4420,4420,4420,4420,0
20241015,195700,14121831700,4420,4420,4420,4420,40000
20241015,195600,14121831700,4420,4420,4420,4420,0
20241015,195500,14121831700,4420,4420,4420,4420,0
20241015,195400,14121831700,4420,4420,4420,4420,0
20241015,195300,14121831700,4420,4420,4420,4420,0
20241015,195200,14121831700,4420,4420,4420,4420,0
20241015,195100,14121831700,4420,4420,4420,4420,0
20241015,195000,14121831700,4420,4420,4420,4420,0
20241015,194900,14121831700,4420,4420,4420,4420,0
20241015,194800,14121831700,4420,4420,4420,4420,0
20241015,194700,14121831700,4420,4420,4420,4420,0
20241015,194600,14121831700,4420,4420,4420,4420,0
20241015,194500,14121831700,4420,4420,4420,4420,0
20241015,194400,14121831700,4420,4420,4420,4420,0
20241015,194300,14121831700,4420,4420,4420,4420,0
20241015,194200,14121831700,4420,4420,4420,4420,0
20241015,194100,14121831700,4420,4420,4420,4420,0
20241015,194000,14121831700,4420,4420,4420,4420,0
20241015,193900,14121831700,4420,4420,4420,4420,0
20241015,193800,14121831700,4420,4420,4420,4420,0
20241015,193700,14121831700,4420,4420,4420,4420,0
20241015,193600,14121831700,4420,4420,4420,4420,0
20241015,193500,14121831700,4420,4420,4420,4420,0
20241015,193400,14121831700,4420,4420,4420,4420,0
20241015,193300,14121831700,4420,4420,4420,4420,0
20241015,193200,14121831700,4420,4420,4420,4420,0
20241015,193100,14121831700,4420,4420,4420,4420,0
20241015,193000,14121831700,4420,4420,4420,4420,0
20241015,192900,14121831700,4420,4420,4420,4420,0
20241015,192800,14121831700,4420,4420,4420,4420,0
20241015,192700,14121831700,4420,4420,4420,4420,40000
20241015,192600,14121831700,4420,4420,4420,4420,0
20241015,192500,14121831700,4420,4420,4420,4420,0
20241015,192400,14121831700,4420,4420,4420,4420,0
20241015,192300,14121831700,4420,4420,4420,4420,0
20241015,192200,14121831700,4420,4420,4420,4420,0
20241015,192100,14121831700,4420,4420,4420,4420,0
20241015,192000,14121831700,4420,4420,4420,4420,0
20241015,191900,14121831700,4420,4420,4420,4420,0
20241015,191800,14121831700,4420,4420,4420,4420,0
20241015,191700,14121831700,4420,4420,4420,4420,0
20241015,191600,14121831700,4420,4420,4420,4420,0
20241015,191500,14121831700,4420,4420,4420,4420,0
20241015,191400,14121831700,4420,4420,4420,4420,0
20241015,191300,14121831700,4420,4420,4420,4420,0
20241015,191200,14121831700,4420,4420,4420,4420,0
20241015,191100,14121831700,4420,4420,4420,4420,0
20241015,191000,14121831700,4420,4420,4420,4420,0
20241015,190900,14121831700,4420,4420,4420,4420,0
20241015,190800,14121831700,4420,4420,4420,4420,0
20241015,190700,14121831700,4420,4420,4420,4420,0
20241015,190600,14121831700,4420,4420,4420,4420,0
20241015,190500,14121831700,4420,4420,4420,4420,0
20241015,190400,14121831700,4420,4420,4420,4420,0
20241015,190300,14121831700,4420,4420,4420,4420,0
20241015,190200,14121831700,4420,4420,4420,4420,0
20241015,190100,14121831700,4420,4420,4420,4420,0
20241015,190000,14121831700,4420,4420,4420,4420,0
20241015,185900,14121831700,4420,4420,4420,4420,0
20241015,185800,14121831700,4420,4420,4420,4420,0
20241015,185700,14121831700,4420,4420,4420,4420,40000
20241015,185600,14121831700,4420,4420,4420,4420,0
20241015,185500,14121831700,4420,4420,4420,4420,0
20241015,185400,14121831700,4420,4420,4420,4420,0
20241015,185300,14121831700,4420,4420,4420,4420,0
20241015,185200,14121831700,4420,4420,4420,4420,0
20241015,185100,14121831700,4420,4420,4420,4420,0
20241015,185000,14121831700,4420,4420,4420,4420,0
20241015,184900,14121831700,4420,4420,4420,4420,0
20241015,184800,14121831700,4420,4420,4420,4420,0
20241015,184700,14121831700,4420,4420,4420,4420,0
20241015,184600,14121831700,4420,4420,4420,4420,0
20241015,184500,14121831700,4420,4420,4420,4420,0
20241015,184400,14121831700,4420,4420,4420,4420,0
20241015,184300,14121831700,4420,4420,4420,4420,0
20241015,184200,14121831700,4420,4420,4420,4420,0
20241015,184100,14121831700,4420,4420,4420,4420,0
20241015,184000,14121831700,4420,4420,4420,4420,0
20241015,183900,14121831700,4420,4420,4420,4420,0
20241015,183800,14121831700,4420,4420,4420,4420,0
20241015,183700,14121831700,4420,4420,4420,4420,0
20241015,183600,14121831700,4420,4420,4420,4420,0
20241015,183500,14121831700,4420,4420,4420,4420,0
20241015,183400,14121831700,4420,4420,4420,4420,0
20241015,183300,14121831700,4420,4420,4420,4420,0
20241015,183200,14121831700,4420,4420,4420,4420,0
20241015,183100,14121831700,4420,4420,4420,4420,0
20241015,183000,14121831700,4420,4420,4420,4420,0
20241015,182900,14121831700,4420,4420,4420,4420,0
20241015,182800,14121831700,4420,4420,4420,4420,0
20241015,182700,14121831700,4420,4420,4420,4420,40000
20241015,182600,14121831700,4420,4420,4420,4420,0
20241015,182500,14121831700,4420,4420,4420,4420,0
20241015,182400,14121831700,4420,4420,4420,4420,0
20241015,182300,14121831700,4420,4420,4420,4420,0
20241015,182200,14121831700,4420,4420,4420,4420,0
20241015,182100,14121831700,4420,4420,4420,4420,0
20241015,182000,14121831700,4420,4420,4420,4420,0
20241015,181900,14121831700,4420,4420,4420,4420,0
20241015,181800,14121831700,4420,4420,4420,4420,0
20241015,181700,14121831700,4420,4420,4420,4420,0
20241015,181600,14121831700,4420,4420,4420,4420,0
20241015,181500,14121831700,4420,4420,4420,4420,0
20241015,181400,14121831700,4420,4420,4420,4420,0
20241015,181300,14121831700,4420,4420,4420,4420,0
20241015,181200,14121831700,4420,4420,4420,4420,0
20241015,181100,14121831700,4420,4420,4420,4420,0
20241015,181000,14121831700,4420,4420,4420,4420,0
20241015,180900,14121831700,4420,4420,4420,4420,0
20241015,180800,14121831700,4420,4420,4420,4420,0
20241015,180700,14121831700,4420,4420,4420,4420,0
20241015,180600,14121831700,4420,4420,4420,4420,0
20241015,180500,14121831700,4420,4420,4420,4420,0
20241015,180400,14121831700,4420,4420,4420,4420,0
20241015,180300,14121831700,4420,4420,4420,4420,0
20241015,180200,14121831700,4420,4420,4420,4420,0
20241015,180100,14121831700,4420,4420,4420,4420,0
20241015,180000,14121831700,4420,4420,4420,4420,0
20241015,175900,14121831700,4420,4420,4420,4420,0
20241015,175800,14121831700,4420,4420,4420,4420,0
20241015,175700,14121831700,4420,4420,4420,4420,40000
20241015,175600,14121831700,4420,4420,4420,4420,0
20241015,175500,14121831700,4420,4420,4420,4420,0
20241015,175400,14121831700,4420,4420,4420,4420,0
20241015,175300,14121831700,4420,4420,4420,4420,0
20241015,175200,14121831700,4420,4420,4420,4420,0
20241015,175100,14121831700,4420,4420,4420,4420,0
20241015,175000,14121831700,4420,4420,4420,4420,0
20241015,174900,14121831700,4420,4420,4420,4420,0
20241015,174800,14121831700,4420,4420,4420,4420,0
20241015,174700,14121831700,4420,4420,4420,4420,0
20241015,174600,14121831700,4420,4420,4420,4420,0
20241015,174500,14121831700,4420,4420,4420,4420,0
20241015,174400,14121831700,4420,4420,4420,4420,0
20241015,174300,14121831700,4420,4420,4420,4420,0
20241015,174200,14121831700,4420,4420,4420,4420,0
20241015,174100,14121831700,4420,4420,4420,4420,0
20241015,174000,14121831700,4420,4420,4420,4420,0
20241015,173900,14121831700,4420,4420,4420,4420,0
20241015,173800,14121831700,4420,4420,4420,4420,0
20241015,173700,14121831700,4420,4420,4420,4420,0
20241015,173600,14121831700,4420,4420,4420,4420,0
20241015,173500,14121831700,4420,4420,4420,4420,0
20241015,173400,14121831700,4420,4420,4420,4420,0
20241015,173300,14121831700,4420,4420,4420,4420,0
20241015,173200,14121831700,4420,4420,4420,4420,0
20241015,173100,14121831700,4420,4420,4420,4420,0
20241015,173000,14121831700,4420,4420,4420,4420,0
20241015,172900,14121831700,4420,4420,4420,4420,0
20241015,172800,14121831700,4420,4420,4420,4420,0
20241015,172700,14121831700,4420,4420,4420,4420,40000
20241015,172600,14121831700,4420,4420,4420,4420,0
20241015,172500,14121831700,4420,4420,4420,4420,0
20241015,172400,14121831700,4420,4420,4420,4420,0
20241015,172300,14121831700,4420,4420,4420,4420,0
20241015,172200,14121831700,4420,4420,4420,4420,0
20241015,172100,14121831700,4420,4420,4420,4420,0
20241015,172000,14121831700,4420,4420,4420,4420,0
20241015,171900,14121831700,4420,4420,4420,4420,0
20241015,171800,14121831700,4420,4420,4420,4420,0
20241015,171700,14121831700,4420,4420,4420,4420,0
20241015,171600,14121831700,4420,4420,4420,4420,0
20241015,171500,14121831700,4420,4420,4420,4420,0
20241015,171400,14121831700,4420,4420,4420,4420,0
20241015,171300,14121831700,4420,4420,4420,4420,0
20241015,171200,14121831700,4420,4420,4420,4420,0
20241015,171100,14121831700,4420,4420,4420,4420,0
20241015,171000,14121831700,4420,4420,4420,4420,0
20241015,170900,14121831700,4420,4420,4420,4420,0
20241015,170800,14121831700,4420,4420,4420,4420,0
20241015,170700,14121831700,4420,4420,4420,4420,0
20241015,170600,14121831700,4420,4420,4420,4420,0
20241015,170500,14121831700,4420,4420,4420,4420,0
20241015,170400,14121831700,4420,4420,4420,4420,0
20241015,170300,14121831700,4420,4420,4420,4420,0
20241015,170200,14121831700,4420,4420,4420,4420,0
20241015,170100,14121831700,4420,4420,4420,4420,0
20241015,170000,14121831700,4420,4420,4420,4420,0
20241015,165900,14121831700,4420,4420,4420,4420,0
20241015,165800,14121831700,4420,4420,4420,4420,0
20241015,165700,14121831700,4420,4420,4420,4420,40000
20241015,165600,14121831700,4420,4420,4420,4420,0
20241015,165500,14121831700,4420,4420,4420,4420,0
20241015,165400,14121831700,4420,4420,4420,4420,0
20241015,165300,14121831700,4420,4420,4420,4420,0
20241015,165200,14121831700,4420,4420,4420,4420,0
20241015,165100,14121831700,4420,4420,4420,4420,0
20241015,165000,14121831700,4420,4420,4420,4420,0
20241015,164900,14121831700,4420,4420,4420,4420,0
20241015,164800,14121831700,4420,4420,4420,4420,0
20241015,164700,14121831700,4420,4420,4420,4420,0
20241015,164600,14121831700,4420,4420,4420,4420,0
20241015,164500,14121831700,4420,4420,4420,4420,0
20241015,164400,14121831700,4420,4420,4420,4420,0
20241015,164300,14121831700,4420,4420,4420,4420,0
20241015,164200,14121831700,4420,4420,4420,4420,0
20241015,164100,14121831700,4420,4420,4420,4420,0
20241015,164000,14121831700,4420,4420,4420,4420,0
20241015,163900,14121831700,4420,4420,4420,4420,0
20241015,163800,14121831700,4420,4420,4420,4420,0
20241015,163700,14121831700,4420,4420,4420,4420,0
20241015,163600,14121831700,4420,4420,4420,4420,0
20241015,163500,14121831700,4420,4420,4420,4420,0
20241015,163400,14121831700,4420,4420,4420,4420,0
20241015,163300,14121831700,4420,4420,4420,4420,0
20241015,163200,14121831700,4420,4420,4420,4420,0
20241015,163100,14121831700,4420,4420,4420,4420,0
20241015,163000,14121831700,4420,4420,4420,4420,0
20241015,162900,14121831700,4420,4420,4420,4420,0
20241015,162800,14121831700,4420,4420,4420,4420,0
20241015,162700,14121831700,4420,4420,4420,4420,40000
20241015,162600,14121831700,4420,4420,4420,4420,0
20241015,162500,14121831700,4420,4420,4420,4420,0
20241015,162400,14121831700,4420,4420,4420,4420,0
20241015,162300,14121831700,4420,4420,4420,4420,0
20241015,162200,14121831700,4420,4420,4420,4420,0
20241015,162100,14121831700,4420,4420,4420,4420,0
20241015,162000,14121831700,4420,4420,4420,4420,0
20241015,161900,14121831700,4420,4420,4420,4420,0
20241015,161800,14121831700,4420,4420,4420,4420,0
20241015,161700,14121831700,4420,4420,4420,4420,0
20241015,161600,14121831700,4420,4420,4420,4420,0
20241015,161500,14121831700,4420,4420,4420,4420,0
20241015,161400,14121831700,4420,4420,4420,4420,0
20241015,161300,14121831700,4420,4420,4420,4420,0
20241015,161200,14121831700,4420,4420,4420,4420,0
20241015,161100,14121831700,4420,4420,4420,4420,0
20241015,161000,14121831700,4420,4420,4420,4420,0
20241015,160900,14121831700,4420,4420,4420,4420,0
20241015,160800,14121831700,4420,4420,4420,4420,0
20241015,160700,14121831700,4420,4420,4420,4420,0
20241015,160600,14121831700,4420,4420,4420,4420,0
20241015,160500,14121831700,4420,4420,4420,4420,0
20241015,160400,14121831700,4420,4420,4420,4420,0
20241015,160300,14121831700,4420,4420,4420,4420,0
20241015,160200,14121831700,4420,4420,4420,4420,0
20241015,160100,14121831700,4420,4420,4420,4420,0
20241015,160000,14121831700,4420,4420,4420,4420,0
20241015,155900,14121831700,4420,4420,4420,4420,0
20241015,155800,14121831700,4420,4420,4420,4420,0
20241015,155700,14121831700,4420,4420,4420,4420,40000
20241015,155600,14121831700,4420,4420,4420,4420,0
20241015,155500,14121831700,4420,4420,4420,4420,0
20241015,155400,14121831700,4420,4420,4420,4420,0
20241015,155300,14121831700,4420,4420,4420,4420,0
20241015,155200,14121831700,4420,4420,4420,4420,0
20241015,155100,14121831700,4420,4420,4420,4420,0
20241015,155000,14121831700,4420,4420,4420,4420,0
20241015,154900,14121831700,4420,4420,4420,4420,0
20241015,154800,14121831700,4420,4420,4420,4420,0
20241015,154700,14121831700,4420,4420,4420,4420,0
20241015,154600,14121831700,4420,4420,4420,4420,0
20241015,154500,14121831700,4420,4420,4420,4420,0
20241015,154400,14121831700,4420,4420,4420,4420,0
20241015,154300,14121831700,4420,4420,4420,4420,0
20241015,154200,14121831700,4420,4420,4420,4420,0
20241015,154100,14121831700,4420,4420,4420,4420,0
20241015,154000,14121831700,4420,4420,4420,4420,0
20241015,153900,14121831700,4420,4420,4420,4420,0
20241015,153800,14121831700,4420,4420,4420,4420,0
20241015,153700,14121831700,4420,4420,4420,4420,0
20241015,153600,14121831700,4420,4420,4420,4420,0
20241015,153500,14121831700,4420,4420,4420,4420,0
20241015,153400,14121831700,4420,4420,4420,4420,0
20241015,153300,14121831700,4420,4420,4420,4420,0
20241015,153200,14121831700,4420,4420,4420,4420,0
20241015,153100,14121831700,4420,4420,4420,4420,0
20241015,153000,14121831700,4420,4420,4420,4420,40000
20241015,152900,13945031700,4420,4420,4420,4420,0
20241015,152800,13945031700,4420,4420,4420,4420,0
20241015,152700,13945031700,4420,4420,4420,4420,0
20241015,152600,13945031700,4420,4420,4420,4420,0
20241015,152500,13945031700,4420,4420,4420,4420,0
20241015,152400,13945031700,4420,4420,4420,4420,0
20241015,152300,13945031700,4420,4420,4420,4420,0
20241015,152200,13945031700,4420,4420,4420,4420,0
20241015,152100,13945031700,4420,4420,4420,4420,0
20241015,152000,13945031700,4420,4420,4420,4420,0
20241015,151900,13945031700,4420,4420,4425,4410,13099
20241015,151800,13887188110,4420,4410,4425,4410,3877
20241015,151700,13870068225,4410,4420,4425,4410,5731
20241015,151600,13844764500,4420,4425,4430,4415,7647
20241015,151500,13810938250,4420,4420,4425,4420,3401
20241015,151400,13795899435,4425,4420,4430,4420,7192
20241015,151300,13764082360,4425,4420,4425,4415,2840
20241015,151200,13751528315,4420,4420,4425,4415,1642
20241015,151100,13744270045,4420,4410,4420,4405,6763
20241015,151000,13714398010,4410,4415,4415,4410,3961
20241015,150900,13696923860,4410,4430,4430,4410,1780
20241015,150800,13689057645,4425,4405,4425,4405,16817
20241015,150700,13614780720,4410,4400,4410,4400,991
20241015,150600,13610416070,4405,4400,4405,4395,3688
20241015,150500,13594182395,4400,4405,4405,4400,1325
20241015,150400,13588352370,4400,4405,4405,4395,4992
20241015,150300,13566384930,4405,4405,4410,4405,767
20241015,150200,13563006075,4405,4405,4405,4405,3
20241015,150100,13562992860,4410,4395,4410,4395,2719
20241015,150000,13551024780,4395,4395,4400,4395,4118
20241015,145900,13532924570,4400,4400,4405,4400,2216
20241015,145800,13523172130,4400,4400,4400,4400,778
20241015,145700,13519748930,4400,4400,4405,4395,2730
20241015,145600,13507740005,4400,4405,4405,4400,799
20241015,145500,13504224240,4400,4405,4405,4400,1794
20241015,145400,13496327385,4405,4410,4410,4400,2374
20241015,145300,13485873805,4410,4410,4410,4400,2095
20241015,145200,13476650145,4410,4410,4415,4405,4302
20241015,145100,13457690580,4415,4415,4420,4410,3144
20241015,145000,13443816190,4415,4415,4420,4410,7072
20241015,144900,13412559215,4415,4415,4415,4415,1121
20241015,144800,13407610000,4410,4410,4415,4410,2511
20241015,144700,13396529535,4410,4405,4410,4405,3416
20241015,144600,13381476680,4400,4395,4400,4395,954
20241015,144500,13377281000,4405,4400,4405,4400,1663
20241015,144400,13369963300,4405,4400,4405,4395,2915
20241015,144300,13357142905,4400,4395,4400,4395,2384
20241015,144200,13346662360,4400,4395,4400,4390,3069
20241015,144100,13333174815,4395,4395,4395,4390,676
20241015,144000,13330206975,4395,4395,4395,4390,1420
20241015,143900,13323972370,4385,4390,4395,4385,4800
20241015,143800,13302901100,4385,4385,4390,4380,5603
20241015,143700,13278332040,4380,4380,4385,4375,3624
20241015,143600,13262457765,4385,4380,4390,4375,8818
20241015,143500,13223829145,4380,4415,4415,4370,120235
20241015,143400,12695807880,4420,4415,4420,4415,3864
20241015,143300,12678746350,4410,4415,4420,4410,10216
20241015,143200,12633653305,4415,4415,4420,4415,6871
20241015,143100,12603317640,4415,4425,4425,4415,15383
20241015,143000,12535309120,4425,4435,4440,4425,11373
20241015,142900,12484929335,4435,4450,4450,4435,5355
20241015,142800,12461144840,4450,4450,4455,4450,2986
20241015,142700,12447856450,4455,4455,4455,4455,4281
20241015,142600,12428784595,4460,4460,4460,4455,131
20241015,142500,12428200535,4460,4465,4465,4455,3016
20241015,142400,12414745335,4465,4455,4465,4450,6308
20241015,142300,12386619520,4455,4455,4455,4450,57
20241015,142200,12386365705,4460,4455,4460,4455,2455
20241015,142100,12375419615,4455,4455,4455,4455,210
20241015,142000,12374484065,4450,4445,4450,4440,192
20241015,141900,12373631120,4455,4450,4460,4440,5546
20241015,141800,12348933085,4440,4445,4445,4440,522
20241015,141700,12346613475,4440,4440,4445,4440,2283
20241015,141600,12336475880,4440,4435,4440,4430,4248
20241015,141500,12317638220,4435,4435,4440,4435,1772
20241015,141400,12309777890,4440,4440,4440,4435,1010
20241015,141300,12305297330,4440,4435,4445,4430,1483
20241015,141200,12298723340,4435,4445,4445,4435,4880
20241015,141100,12277078510,4435,4435,4445,4435,2268
20241015,141000,12267019920,4435,4440,4440,4435,2769
20241015,140900,12254730735,4440,4440,4440,4440,457
20241015,140800,12252701655,4440,4440,4445,4440,532
20241015,140700,12250339570,4440,4440,4440,4435,3192
20241015,140600,12236176930,4440,4435,4440,4435,1571
20241015,140500,12229207310,4435,4440,4440,4435,450
20241015,140400,12227209345,4440,4440,4440,4440,1157
20241015,140300,12222072265,4440,4435,4440,4435,257
20241015,140200,12220932040,4435,4440,4440,4435,1569
20241015,140100,12213971805,4440,4440,4440,4440,723
20241015,140000,12210761685,4440,4440,4440,4435,2096
20241015,135900,12201460490,4440,4435,4440,4435,876
20241015,135800,12197574895,4435,4440,4440,4435,633
20241015,135700,12194767480,4440,4440,4440,4435,575
20241015,135600,12192215055,4440,4445,4445,4440,2181
20241015,135500,12182527605,4445,4450,4450,4445,235
20241015,135400,12181482515,4450,4445,4450,4445,938
20241015,135300,12177312875,4450,4445,4450,4445,77
20241015,135200,12176970310,4450,4450,4450,4450,1211
20241015,135100,12171581360,4445,4440,4450,4440,1910
20241015,135000,12163093780,4445,4445,4445,4445,0
20241015,134900,12163093780,4445,4440,4445,4435,755
20241015,134800,12159742980,4435,4435,4440,4435,469
20241015,134700,12157662415,4435,4445,4445,4435,924
20241015,134600,12153564215,4450,4445,4450,4435,8915
20241015,134500,12114007680,4445,4455,4455,4445,985
20241015,134400,12109628700,4450,4450,4450,4450,1694
20241015,134300,12102090400,4450,4450,4455,4450,939
20241015,134200,12097910940,4445,4450,4450,4445,55
20241015,134100,12097666215,4450,4440,4450,4440,76
20241015,134000,12097328675,4440,4440,4440,4440,1118
20241015,133900,12092364755,4435,4445,4445,4435,3604
20241015,133800,12076368525,4445,4455,4455,4445,28
20241015,133700,12076243965,4455,4450,4455,4440,4671
20241015,133600,12055464440,4440,4440,4445,4435,3966
20241015,133500,12037847210,4440,4440,4445,4440,4387
20241015,133400,12018368925,4440,4440,4440,4440,250
20241015,133300,12017258925,4445,4445,4445,4440,1578
20241015,133200,12010244725,4445,4450,4450,4445,2127
20241015,133100,12000788395,4450,4450,4450,4450,7557
20241015,133000,11967159745,4450,4450,4450,4450,129
20241015,132900,11966585695,4450,4450,4450,4450,61
20241015,132800,11966314245,4450,4450,4450,4450,1651
20241015,132700,11958967295,4450,4455,4455,4450,603
20241015,132600,11956283445,4455,4450,4455,4450,741
20241015,132500,11952985595,4455,4455,4455,4455,1449
20241015,132400,11946530300,4455,4460,4460,4455,4
20241015,132300,11946512475,4460,4460,4460,4455,1007
20241015,132200,11942024540,4460,4455,4460,4450,2490
20241015,132100,11930929185,4450,4455,4455,4450,426
20241015,132000,11929032360,4455,4455,4455,4450,768
20241015,131900,11925612170,4455,4455,4455,4455,1023
20241015,131800,11921054705,4455,4455,4460,4450,3744
20241015,131700,11904374690,4460,4460,4460,4460,1
20241015,131600,11904370230,4460,4460,4460,4460,1700
20241015,131500,11896788230,4455,4455,4455,4455,0
20241015,131400,11896788230,4455,4470,4470,4455,1890
20241015,131300,11888341205,4455,4460,4460,4455,949
20241015,131200,11884112440,4460,4465,4470,4460,4101
20241015,131100,11865814320,4465,4470,4470,4465,82
20241015,131000,11865447940,4470,4465,4470,4460,4248
20241015,130900,11846491645,4465,4465,4470,4460,4589
20241015,130800,11826002990,4465,4465,4465,4465,5
20241015,130700,11825980665,4465,4465,4465,4460,496
20241015,130600,11823766065,4465,4460,4465,4460,2333
20241015,130500,11813354970,4460,4460,4460,4460,844
20241015,130400,11809590730,4460,4455,4460,4455,2074
20241015,130300,11800345375,4460,4455,4460,4455,1034
20241015,130200,11795737565,4450,4445,4455,4445,1461
20241015,130100,11789236145,4445,4445,4450,4445,585
20241015,130000,11786634460,4445,4440,4450,4440,868
20241015,125900,11782775390,4440,4440,4445,4440,2886
20241015,125800,11769959700,4440,4445,4445,4440,6794
20241015,125700,11739794315,4445,4450,4450,4445,4496
20241015,125600,11719809095,4445,4450,4450,4445,186
20241015,125500,11718981965,4445,4445,4450,4445,16
20241015,125400,11718910830,4445,4445,4445,4445,1485
20241015,125300,11712310005,4445,4445,4455,4445,3103
20241015,125200,11698514990,4450,4445,4455,4445,2187
20241015,125100,11688789450,4445,4450,4450,4445,558
20241015,125000,11686307460,4450,4445,4450,4445,1914
20241015,124900,11677795095,4445,4445,4450,4445,952
20241015,124800,11673563450,4455,4445,4460,4445,3849
20241015,124700,11656453630,4445,4445,4445,4445,1422
20241015,124600,11650132840,4445,4450,4450,4445,5830
20241015,124500,11624214310,4450,4445,4460,4445,1525
20241015,124400,11617421425,4450,4450,4450,4450,1705
20241015,124300,11609834175,4450,4455,4460,4450,1118
20241015,124200,11604855365,4460,4460,4460,4450,786
20241015,124100,11601356565,4450,4455,4460,4450,2341
20241015,124000,11590936245,4455,4450,4455,4450,90
20241015,123900,11590535720,4450,4455,4455,4450,1118
20241015,123800,11585560570,4450,4455,4455,4450,2229
20241015,123700,11575638035,4455,4455,4460,4455,1646
20241015,123600,11568305080,4460,4465,4465,4460,1413
20241015,123500,11562002850,4460,4465,4465,4460,2458
20241015,123400,11551039660,4465,4455,4465,4455,440
20241015,123300,11549078230,4450,4450,4460,4450,2820
20241015,123200,11536529110,4450,4455,4455,4450,2256
20241015,123100,11526487650,4455,4460,4460,4455,912
20241015,123000,11522423915,4460,4450,4460,4445,4210
20241015,122900,11503706120,4450,4455,4455,4445,16127
20241015,122800,11431989620,4455,4455,4465,4450,1034
20241015,122700,11427386780,4450,4450,4455,4450,2788
20241015,122600,11414974530,4455,4460,4460,4445,10095
20241015,122500,11370035170,4470,4470,4470,4460,630
20241015,122400,11367224755,4460,4475,4475,4460,3883
20241015,122300,11349894265,4465,4470,4475,4465,6159
20241015,122200,11322378470,4475,4470,4475,4465,2004
20241015,122100,11313420380,4465,4465,4470,4460,1878
20241015,122000,11305034790,4470,4465,4475,4465,3578
20241015,121900,11289041880,4470,4460,4470,4460,6700
20241015,121800,11259137870,4465,4455,4465,4445,13105
20241015,121700,11200813370,4455,4480,4480,4445,51575
20241015,121600,10971173055,4470,4480,4485,4470,5303
20241015,121500,10947444870,4470,4470,4480,4470,6314
20241015,121400,10919212745,4475,4485,4485,4470,12945
20241015,121300,10861286220,4485,4475,4485,4470,13114
20241015,121200,10802629520,4480,4490,4495,4465,52720
20241015,121100,10566623915,4490,4515,4535,4485,87463
20241015,121000,10172659605,4515,4545,4585,4505,171514
20241015,120900,9393320185,4545,4470,4580,4470,144656
20241015,120800,8736626620,4475,4465,4475,4465,3009
20241015,120700,8723167915,4465,4465,4465,4465,200
20241015,120600,8722274915,4455,4465,4475,4455,5006
20241015,120500,8699946690,4465,4460,4465,4460,301
20241015,120400,8698604225,4460,4465,4475,4460,901
20241015,120300,8694583535,4470,4475,4475,4470,463
20241015,120200,8692511635,4465,4465,4465,4465,499
20241015,120100,8690283600,4465,4470,4475,4465,820
20241015,120000,8686618110,4475,4460,4475,4460,7595
20241015,115900,8652718075,4460,4465,4465,4460,186
20241015,115800,8651888490,4465,4455,4465,4455,160
20241015,115700,8651175140,4455,4460,4465,4455,1488
20241015,115600,8644543860,4465,4465,4465,4465,181
20241015,115500,8643735695,4465,4450,4465,4450,3105
20241015,115400,8629889930,4445,4450,4450,4445,2451
20241015,115300,8618994080,4445,4450,4450,4445,4876
20241015,115200,8597306390,4450,4450,4450,4450,901
20241015,115100,8593296940,4450,4455,4455,4450,530
20241015,115000,8590935905,4460,4460,4460,4455,3107
20241015,114900,8577088210,4460,4460,4460,4460,1946
20241015,114800,8568409050,4455,4445,4455,4445,3560
20241015,114700,8552565720,4445,4450,4450,4445,310
20241015,114600,8551187550,4445,4445,4445,4445,461
20241015,114500,8549138405,4445,4450,4450,4445,548
20241015,114400,8546702540,4450,4450,4450,4445,2158
20241015,114300,8537107565,4450,4430,4450,4425,11553
20241015,114200,8485811795,4425,4435,4435,4425,17232
20241015,114100,8409510295,4435,4445,4450,4435,12910
20241015,114000,8352233235,4445,4450,4455,4445,3337
20241015,113900,8337398720,4450,4455,4455,4450,10412
20241015,113800,8291054330,4460,4455,4460,4455,250
20241015,113700,8289939385,4460,4455,4460,4455,1022
20241015,113600,8285386115,4455,4460,4460,4450,2773
20241015,113500,8273032685,4460,4465,4470,4460,882
20241015,113400,8269097590,4470,4465,4470,4465,735
20241015,113300,8265815580,4465,4470,4470,4465,717
20241015,113200,8262613440,4470,4470,4475,4470,686
20241015,113100,8259546960,4465,4460,4465,4455,3895
20241015,113000,8242181085,4455,4460,4465,4455,729
20241015,112900,8238928930,4470,4465,4470,4455,1865
20241015,112800,8230612605,4465,4460,4465,4455,578
20241015,112700,8228035285,4460,4465,4465,4455,344
20241015,112600,8226500760,4455,4465,4465,4455,1461
20241015,112500,8219991805,4465,4455,4465,4450,2884
20241015,112400,8207146895,4455,4465,4470,4455,6752
20241015,112300,8177040095,4465,4470,4470,4465,1224
20241015,112200,8171572315,4470,4475,4475,4465,2713
20241015,112100,8159456150,4470,4475,4475,4470,341
20241015,112000,8157931875,4465,4475,4475,4465,3619
20241015,111900,8141751970,4475,4470,4480,4470,1731
20241015,111800,8134012270,4465,4475,4475,4465,4517
20241015,111700,8113824260,4475,4480,4480,4475,4547
20241015,111600,8093472355,4480,4480,4480,4475,1033
20241015,111500,8088846335,4480,4480,4485,4475,5106
20241015,111400,8065972090,4480,4485,4485,4480,1011
20241015,111300,8061442765,4485,4490,4490,4485,1749
20241015,111200,8053598470,4490,4480,4490,4480,2862
20241015,111100,8040767090,4480,4485,4485,4480,12396
20241015,111000,7985220730,4485,4495,4495,4485,5959
20241015,110900,7958491275,4495,4490,4495,4490,1268
20241015,110800,7952797930,4495,4500,4500,4495,1461
20241015,110700,7946227285,4500,4500,4505,4500,2956
20241015,110600,7932925085,4505,4510,4510,4500,5573
20241015,110500,7907798230,4515,4510,4520,4505,8267
20241015,110400,7870491275,4510,4500,4515,4500,4343
20241015,110300,7850910630,4505,4495,4505,4495,535
20241015,110200,7848503495,4495,4510,4515,4495,2189
20241015,110100,7838647050,4515,4490,4515,4490,15265
20241015,110000,7769926310,4490,4490,4490,4490,14387
20241015,105900,7705328680,4495,4495,4495,4490,1348
20241015,105800,7699272260,4495,4495,4495,4490,6275
20241015,105700,7671093160,4490,4495,4495,4490,1622
20241015,105600,7663805610,4490,4500,4500,4490,1670
20241015,105500,7656304480,4495,4495,4495,4490,2704
20241015,105400,7644150580,4490,4490,4495,4490,4653
20241015,105300,7623255315,4490,4495,4495,4490,411
20241015,105200,7621408585,4490,4490,4495,4490,337
20241015,105100,7619893905,4495,4490,4495,4490,1353
20241015,105000,7613812230,4490,4490,4495,4490,3385
20241015,104900,7598613470,4490,4495,4495,4490,1392
20241015,104800,7592359215,4490,4495,4495,4490,3022
20241015,104700,7578779930,4490,4500,4500,4490,42729
20241015,104600,7386914610,4500,4500,4500,4495,1383
20241015,104500,7380691150,4495,4500,4500,4495,1060
20241015,104400,7375921650,4500,4495,4500,4490,2606
20241015,104300,7364214960,4495,4490,4495,4490,1452
20241015,104200,7357688225,4495,4490,4495,4490,16527
20241015,104100,7283481990,4490,4495,4500,4490,6585
20241015,104000,7253884485,4495,4475,4495,4475,16002
20241015,103900,7182055730,4475,4455,4475,4455,3315
20241015,103800,7167243790,4455,4480,4480,4450,12448
20241015,103700,7111685600,4480,4500,4500,4445,80988
20241015,103600,6750244145,4505,4500,4505,4500,1858
20241015,103500,6741877130,4505,4505,4505,4500,3547
20241015,103400,6725915520,4505,4490,4505,4490,8763
20241015,103300,6686502920,4490,4495,4495,4490,204
20241015,103200,6685586955,4490,4495,4495,4490,2214
20241015,103100,6675636635,4495,4490,4495,4485,2447
20241015,103000,6664649465,4490,4490,4490,4485,2306
20241015,102900,6654300690,4495,4490,4495,4490,1434
20241015,102800,6647861805,4490,4485,4495,4485,635
20241015,102700,6645011050,4485,4500,4500,4485,3898
20241015,102600,6627501180,4505,4490,4505,4485,2847
20241015,102500,6614700300,4485,4490,4490,4485,3168
20241015,102400,6600485710,4490,4495,4500,4490,3751
20241015,102300,6583635975,4495,4505,4505,4495,3419
20241015,102200,6568250470,4505,4485,4505,4480,1979
20241015,102100,6559351290,4480,4480,4485,4475,2229
20241015,102000,6549365420,4475,4485,4485,4475,12183
20241015,101900,6494747740,4485,4500,4500,4485,12023
20241015,101800,6440760270,4500,4500,4500,4495,6329
20241015,101700,6412281470,4500,4495,4500,4490,6718
20241015,101600,6382080015,4495,4495,4495,4475,7803
20241015,101500,6347085980,4495,4500,4510,4490,13241
20241015,101400,6287508760,4500,4500,4500,4480,4823
20241015,101300,6265818480,4495,4470,4495,4465,8533
20241015,101200,6227591975,4470,4475,4480,4470,4589
20241015,101100,6207049705,4475,4480,4480,4475,4859
20241015,101000,6185300125,4480,4490,4490,4480,4028
20241015,100900,6167237500,4490,4490,4490,4485,7456
20241015,100800,6133780200,4490,4495,4495,4485,5254
20241015,100700,6110192040,4495,4500,4500,4490,2787
20241015,100600,6097664445,4495,4510,4510,4490,23077
20241015,100500,5993778655,4510,4500,4515,4500,8357
20241015,100400,5956104860,4500,4495,4500,4495,9397
20241015,100300,5913838800,4495,4485,4495,4485,7034
20241015,100200,5882238100,4480,4480,4490,4470,7356
20241015,100100,5849326805,4485,4495,4495,4480,4287
20241015,100000,5830080915,4490,4490,4515,4480,33808
20241015,095900,5678079475,4490,4475,4490,4475,12323
20241015,095800,5622840490,4480,4465,4485,4465,3478
20241015,095700,5607263530,4455,4460,4465,4445,9422
20241015,095600,5565312800,4455,4470,4470,4455,8640
20241015,095500,5526775695,4470,4460,4475,4455,2900
20241015,095400,5513834295,4460,4485,4485,4455,17639
20241015,095300,5435027000,4480,4505,4505,4475,22811
20241015,095200,5332696910,4490,4475,4510,4475,39293
20241015,095100,5156084675,4475,4505,4530,4470,75684
20241015,095000,4815317240,4505,4440,4550,4440,231718
20241015,094900,3769623175,4440,4415,4445,4415,13038
20241015,094800,3711818520,4410,4415,4420,4410,5950
20241015,094700,3685565210,4415,4420,4425,4415,7528
20241015,094600,3652315185,4425,4430,4440,4425,7867
20241015,094500,3617463430,4440,4430,4440,4430,4416
20241015,094400,3597875585,4430,4425,4430,4425,1046
20241015,094300,3593245620,4430,4430,4435,4425,4862
20241015,094200,3571713300,4430,4435,4435,4430,227
20241015,094100,3570706560,4435,4420,4435,4410,3928
20241015,094000,3553358240,4420,4430,4430,4410,11704
20241015,093900,3501669155,4430,4440,4445,4430,7797
20241015,093800,3467082680,4435,4440,4445,4435,2118
20241015,093700,3457679510,4440,4430,4445,4430,7113
20241015,093600,3426097120,4435,4420,4440,4420,6727
20241015,093500,3396302520,4420,4410,4425,4410,2883
20241015,093400,3383576170,4415,4425,4425,4405,5469
20241015,093300,3359453895,4425,4410,4425,4405,5077
20241015,093200,3337052690,4410,4405,4415,4405,1494
20241015,093100,3330464700,4405,4420,4420,4405,4034
20241015,093000,3312662840,4415,4420,4420,4410,1233
20241015,092900,3307218945,4415,4410,4425,4410,7310
20241015,092800,3274951420,4415,4415,4420,4410,4166
20241015,092700,3256573305,4420,4405,4420,4405,8981
20241015,092600,3216943195,4410,4420,4420,4405,25769
20241015,092500,3103305735,4420,4415,4420,4410,5808
20241015,092400,3077661750,4415,4415,4420,4415,4063
20241015,092300,3059717245,4415,4425,4430,4415,8412
20241015,092200,3022572270,4430,4430,4430,4420,7543
20241015,092100,2989212855,4430,4440,4440,4425,7695
20241015,092000,2955126395,4435,4440,4445,4425,4966
20241015,091900,2933115345,4445,4435,4445,4430,11443
20241015,091800,2882344270,4430,4430,4440,4425,3573
20241015,091700,2866505475,4430,4420,4435,4420,6790
20241015,091600,2836454340,4425,4425,4430,4410,9462
20241015,091500,2794663695,4435,4420,4435,4400,20105
20241015,091400,2706003415,4420,4435,4435,4420,7310
20241015,091300,2673628965,4435,4425,4435,4425,8956
20241015,091200,2633981995,4435,4410,4435,4410,7143
20241015,091100,2602425665,4405,4410,4420,4400,50977
20241015,091000,2377870220,4415,4420,4420,4405,21517
20241015,090900,2282930465,4420,4440,4445,4415,15892
20241015,090800,2212564760,4440,4425,4450,4420,17973
20241015,090700,2132906760,4425,4440,4445,4420,38800
20241015,090600,1961049685,4445,4455,4460,4440,34667
20241015,090500,1806869250,4460,4490,4490,4455,25258
20241015,090400,1694077335,4485,4495,4520,4465,65937
20241015,090300,1397742655,4490,4460,4505,4455,28140
20241015,090200,1271659440,4460,4460,4470,4445,36814
20241015,090100,1107618510,4465,4460,4475,4460,35995
20241015,090000,946872100,4460,4485,4505,4460,188135