stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,212500,14286008830,4605,4605,4605,4605,61724
20241017,212400,14286008830,4605,4605,4605,4605,0
20241017,212300,14286008830,4605,4605,4605,4605,0
20241017,212200,14286008830,4605,4605,4605,4605,0
20241017,212100,14286008830,4605,4605,4605,4605,0
20241017,212000,14286008830,4605,4605,4605,4605,0
20241017,211900,14286008830,4605,4605,4605,4605,0
20241017,211800,14286008830,4605,4605,4605,4605,0
20241017,211700,14286008830,4605,4605,4605,4605,0
20241017,211600,14286008830,4605,4605,4605,4605,0
20241017,211500,14286008830,4605,4605,4605,4605,0
20241017,211400,14286008830,4605,4605,4605,4605,0
20241017,211300,14286008830,4605,4605,4605,4605,0
20241017,211200,14286008830,4605,4605,4605,4605,0
20241017,211100,14286008830,4605,4605,4605,4605,0
20241017,211000,14286008830,4605,4605,4605,4605,0
20241017,210900,14286008830,4605,4605,4605,4605,0
20241017,210800,14286008830,4605,4605,4605,4605,0
20241017,210700,14286008830,4605,4605,4605,4605,0
20241017,210600,14286008830,4605,4605,4605,4605,0
20241017,210500,14286008830,4605,4605,4605,4605,0
20241017,210400,14286008830,4605,4605,4605,4605,0
20241017,210300,14286008830,4605,4605,4605,4605,0
20241017,210200,14286008830,4605,4605,4605,4605,0
20241017,210100,14286008830,4605,4605,4605,4605,0
20241017,210000,14286008830,4605,4605,4605,4605,0
20241017,205900,14286008830,4605,4605,4605,4605,0
20241017,205800,14286008830,4605,4605,4605,4605,0
20241017,205700,14286008830,4605,4605,4605,4605,0
20241017,205600,14286008830,4605,4605,4605,4605,0
20241017,205500,14286008830,4605,4605,4605,4605,61724
20241017,205400,14286008830,4605,4605,4605,4605,0
20241017,205300,14286008830,4605,4605,4605,4605,0
20241017,205200,14286008830,4605,4605,4605,4605,0
20241017,205100,14286008830,4605,4605,4605,4605,0
20241017,205000,14286008830,4605,4605,4605,4605,0
20241017,204900,14286008830,4605,4605,4605,4605,0
20241017,204800,14286008830,4605,4605,4605,4605,0
20241017,204700,14286008830,4605,4605,4605,4605,0
20241017,204600,14286008830,4605,4605,4605,4605,0
20241017,204500,14286008830,4605,4605,4605,4605,0
20241017,204400,14286008830,4605,4605,4605,4605,0
20241017,204300,14286008830,4605,4605,4605,4605,0
20241017,204200,14286008830,4605,4605,4605,4605,0
20241017,204100,14286008830,4605,4605,4605,4605,0
20241017,204000,14286008830,4605,4605,4605,4605,0
20241017,203900,14286008830,4605,4605,4605,4605,0
20241017,203800,14286008830,4605,4605,4605,4605,0
20241017,203700,14286008830,4605,4605,4605,4605,0
20241017,203600,14286008830,4605,4605,4605,4605,0
20241017,203500,14286008830,4605,4605,4605,4605,0
20241017,203400,14286008830,4605,4605,4605,4605,0
20241017,203300,14286008830,4605,4605,4605,4605,0
20241017,203200,14286008830,4605,4605,4605,4605,0
20241017,203100,14286008830,4605,4605,4605,4605,0
20241017,203000,14286008830,4605,4605,4605,4605,0
20241017,202900,14286008830,4605,4605,4605,4605,0
20241017,202800,14286008830,4605,4605,4605,4605,0
20241017,202700,14286008830,4605,4605,4605,4605,0
20241017,202600,14286008830,4605,4605,4605,4605,0
20241017,202500,14286008830,4605,4605,4605,4605,61724
20241017,202400,14286008830,4605,4605,4605,4605,0
20241017,202300,14286008830,4605,4605,4605,4605,0
20241017,202200,14286008830,4605,4605,4605,4605,0
20241017,202100,14286008830,4605,4605,4605,4605,0
20241017,202000,14286008830,4605,4605,4605,4605,0
20241017,201900,14286008830,4605,4605,4605,4605,0
20241017,201800,14286008830,4605,4605,4605,4605,0
20241017,201700,14286008830,4605,4605,4605,4605,0
20241017,201600,14286008830,4605,4605,4605,4605,0
20241017,201500,14286008830,4605,4605,4605,4605,0
20241017,201400,14286008830,4605,4605,4605,4605,0
20241017,201300,14286008830,4605,4605,4605,4605,0
20241017,201200,14286008830,4605,4605,4605,4605,0
20241017,201100,14286008830,4605,4605,4605,4605,0
20241017,201000,14286008830,4605,4605,4605,4605,0
20241017,200900,14286008830,4605,4605,4605,4605,0
20241017,200800,14286008830,4605,4605,4605,4605,0
20241017,200700,14286008830,4605,4605,4605,4605,0
20241017,200600,14286008830,4605,4605,4605,4605,0
20241017,200500,14286008830,4605,4605,4605,4605,0
20241017,200400,14286008830,4605,4605,4605,4605,0
20241017,200300,14286008830,4605,4605,4605,4605,0
20241017,200200,14286008830,4605,4605,4605,4605,0
20241017,200100,14286008830,4605,4605,4605,4605,0
20241017,200000,14286008830,4605,4605,4605,4605,0
20241017,195900,14286008830,4605,4605,4605,4605,0
20241017,195800,14286008830,4605,4605,4605,4605,0
20241017,195700,14286008830,4605,4605,4605,4605,0
20241017,195600,14286008830,4605,4605,4605,4605,0
20241017,195500,14286008830,4605,4605,4605,4605,61724
20241017,195400,14286008830,4605,4605,4605,4605,0
20241017,195300,14286008830,4605,4605,4605,4605,0
20241017,195200,14286008830,4605,4605,4605,4605,0
20241017,195100,14286008830,4605,4605,4605,4605,0
20241017,195000,14286008830,4605,4605,4605,4605,0
20241017,194900,14286008830,4605,4605,4605,4605,0
20241017,194800,14286008830,4605,4605,4605,4605,0
20241017,194700,14286008830,4605,4605,4605,4605,0
20241017,194600,14286008830,4605,4605,4605,4605,0
20241017,194500,14286008830,4605,4605,4605,4605,0
20241017,194400,14286008830,4605,4605,4605,4605,0
20241017,194300,14286008830,4605,4605,4605,4605,0
20241017,194200,14286008830,4605,4605,4605,4605,0
20241017,194100,14286008830,4605,4605,4605,4605,0
20241017,194000,14286008830,4605,4605,4605,4605,0
20241017,193900,14286008830,4605,4605,4605,4605,0
20241017,193800,14286008830,4605,4605,4605,4605,0
20241017,193700,14286008830,4605,4605,4605,4605,0
20241017,193600,14286008830,4605,4605,4605,4605,0
20241017,193500,14286008830,4605,4605,4605,4605,0
20241017,193400,14286008830,4605,4605,4605,4605,0
20241017,193300,14286008830,4605,4605,4605,4605,0
20241017,193200,14286008830,4605,4605,4605,4605,0
20241017,193100,14286008830,4605,4605,4605,4605,0
20241017,193000,14286008830,4605,4605,4605,4605,0
20241017,192900,14286008830,4605,4605,4605,4605,0
20241017,192800,14286008830,4605,4605,4605,4605,0
20241017,192700,14286008830,4605,4605,4605,4605,0
20241017,192600,14286008830,4605,4605,4605,4605,0
20241017,192500,14286008830,4605,4605,4605,4605,61724
20241017,192400,14286008830,4605,4605,4605,4605,0
20241017,192300,14286008830,4605,4605,4605,4605,0
20241017,192200,14286008830,4605,4605,4605,4605,0
20241017,192100,14286008830,4605,4605,4605,4605,0
20241017,192000,14286008830,4605,4605,4605,4605,0
20241017,191900,14286008830,4605,4605,4605,4605,0
20241017,191800,14286008830,4605,4605,4605,4605,0
20241017,191700,14286008830,4605,4605,4605,4605,0
20241017,191600,14286008830,4605,4605,4605,4605,0
20241017,191500,14286008830,4605,4605,4605,4605,0
20241017,191400,14286008830,4605,4605,4605,4605,0
20241017,191300,14286008830,4605,4605,4605,4605,0
20241017,191200,14286008830,4605,4605,4605,4605,0
20241017,191100,14286008830,4605,4605,4605,4605,0
20241017,191000,14286008830,4605,4605,4605,4605,0
20241017,190900,14286008830,4605,4605,4605,4605,0
20241017,190800,14286008830,4605,4605,4605,4605,0
20241017,190700,14286008830,4605,4605,4605,4605,0
20241017,190600,14286008830,4605,4605,4605,4605,0
20241017,190500,14286008830,4605,4605,4605,4605,0
20241017,190400,14286008830,4605,4605,4605,4605,0
20241017,190300,14286008830,4605,4605,4605,4605,0
20241017,190200,14286008830,4605,4605,4605,4605,0
20241017,190100,14286008830,4605,4605,4605,4605,0
20241017,190000,14286008830,4605,4605,4605,4605,0
20241017,185900,14286008830,4605,4605,4605,4605,0
20241017,185800,14286008830,4605,4605,4605,4605,0
20241017,185700,14286008830,4605,4605,4605,4605,0
20241017,185600,14286008830,4605,4605,4605,4605,0
20241017,185500,14286008830,4605,4605,4605,4605,61724
20241017,185400,14286008830,4605,4605,4605,4605,0
20241017,185300,14286008830,4605,4605,4605,4605,0
20241017,185200,14286008830,4605,4605,4605,4605,0
20241017,185100,14286008830,4605,4605,4605,4605,0
20241017,185000,14286008830,4605,4605,4605,4605,0
20241017,184900,14286008830,4605,4605,4605,4605,0
20241017,184800,14286008830,4605,4605,4605,4605,0
20241017,184700,14286008830,4605,4605,4605,4605,0
20241017,184600,14286008830,4605,4605,4605,4605,0
20241017,184500,14286008830,4605,4605,4605,4605,0
20241017,184400,14286008830,4605,4605,4605,4605,0
20241017,184300,14286008830,4605,4605,4605,4605,0
20241017,184200,14286008830,4605,4605,4605,4605,0
20241017,184100,14286008830,4605,4605,4605,4605,0
20241017,184000,14286008830,4605,4605,4605,4605,0
20241017,183900,14286008830,4605,4605,4605,4605,0
20241017,183800,14286008830,4605,4605,4605,4605,0
20241017,183700,14286008830,4605,4605,4605,4605,0
20241017,183600,14286008830,4605,4605,4605,4605,0
20241017,183500,14286008830,4605,4605,4605,4605,0
20241017,183400,14286008830,4605,4605,4605,4605,0
20241017,183300,14286008830,4605,4605,4605,4605,0
20241017,183200,14286008830,4605,4605,4605,4605,0
20241017,183100,14286008830,4605,4605,4605,4605,0
20241017,183000,14286008830,4605,4605,4605,4605,0
20241017,182900,14286008830,4605,4605,4605,4605,0
20241017,182800,14286008830,4605,4605,4605,4605,0
20241017,182700,14286008830,4605,4605,4605,4605,0
20241017,182600,14286008830,4605,4605,4605,4605,0
20241017,182500,14286008830,4605,4605,4605,4605,61724
20241017,182400,14286008830,4605,4605,4605,4605,0
20241017,182300,14286008830,4605,4605,4605,4605,0
20241017,182200,14286008830,4605,4605,4605,4605,0
20241017,182100,14286008830,4605,4605,4605,4605,0
20241017,182000,14286008830,4605,4605,4605,4605,0
20241017,181900,14286008830,4605,4605,4605,4605,0
20241017,181800,14286008830,4605,4605,4605,4605,0
20241017,181700,14286008830,4605,4605,4605,4605,0
20241017,181600,14286008830,4605,4605,4605,4605,0
20241017,181500,14286008830,4605,4605,4605,4605,0
20241017,181400,14286008830,4605,4605,4605,4605,0
20241017,181300,14286008830,4605,4605,4605,4605,0
20241017,181200,14286008830,4605,4605,4605,4605,0
20241017,181100,14286008830,4605,4605,4605,4605,0
20241017,181000,14286008830,4605,4605,4605,4605,0
20241017,180900,14286008830,4605,4605,4605,4605,0
20241017,180800,14286008830,4605,4605,4605,4605,0
20241017,180700,14286008830,4605,4605,4605,4605,0
20241017,180600,14286008830,4605,4605,4605,4605,0
20241017,180500,14286008830,4605,4605,4605,4605,0
20241017,180400,14286008830,4605,4605,4605,4605,0
20241017,180300,14286008830,4605,4605,4605,4605,0
20241017,180200,14286008830,4605,4605,4605,4605,0
20241017,180100,14286008830,4605,4605,4605,4605,0
20241017,180000,14286008830,4605,4605,4605,4605,0
20241017,175900,14286008830,4605,4605,4605,4605,0
20241017,175800,14286008830,4605,4605,4605,4605,0
20241017,175700,14286008830,4605,4605,4605,4605,0
20241017,175600,14286008830,4605,4605,4605,4605,0
20241017,175500,14286008830,4605,4605,4605,4605,61724
20241017,175400,14286008830,4605,4605,4605,4605,0
20241017,175300,14286008830,4605,4605,4605,4605,0
20241017,175200,14286008830,4605,4605,4605,4605,0
20241017,175100,14286008830,4605,4605,4605,4605,0
20241017,175000,14286008830,4605,4605,4605,4605,0
20241017,174900,14286008830,4605,4605,4605,4605,0
20241017,174800,14286008830,4605,4605,4605,4605,0
20241017,174700,14286008830,4605,4605,4605,4605,0
20241017,174600,14286008830,4605,4605,4605,4605,0
20241017,174500,14286008830,4605,4605,4605,4605,0
20241017,174400,14286008830,4605,4605,4605,4605,0
20241017,174300,14286008830,4605,4605,4605,4605,0
20241017,174200,14286008830,4605,4605,4605,4605,0
20241017,174100,14286008830,4605,4605,4605,4605,0
20241017,174000,14286008830,4605,4605,4605,4605,0
20241017,173900,14286008830,4605,4605,4605,4605,0
20241017,173800,14286008830,4605,4605,4605,4605,0
20241017,173700,14286008830,4605,4605,4605,4605,0
20241017,173600,14286008830,4605,4605,4605,4605,0
20241017,173500,14286008830,4605,4605,4605,4605,0
20241017,173400,14286008830,4605,4605,4605,4605,0
20241017,173300,14286008830,4605,4605,4605,4605,0
20241017,173200,14286008830,4605,4605,4605,4605,0
20241017,173100,14286008830,4605,4605,4605,4605,0
20241017,173000,14286008830,4605,4605,4605,4605,0
20241017,172900,14286008830,4605,4605,4605,4605,0
20241017,172800,14286008830,4605,4605,4605,4605,0
20241017,172700,14286008830,4605,4605,4605,4605,0
20241017,172600,14286008830,4605,4605,4605,4605,0
20241017,172500,14286008830,4605,4605,4605,4605,61724
20241017,172400,14286008830,4605,4605,4605,4605,0
20241017,172300,14286008830,4605,4605,4605,4605,0
20241017,172200,14286008830,4605,4605,4605,4605,0
20241017,172100,14286008830,4605,4605,4605,4605,0
20241017,172000,14286008830,4605,4605,4605,4605,0
20241017,171900,14286008830,4605,4605,4605,4605,0
20241017,171800,14286008830,4605,4605,4605,4605,0
20241017,171700,14286008830,4605,4605,4605,4605,0
20241017,171600,14286008830,4605,4605,4605,4605,0
20241017,171500,14286008830,4605,4605,4605,4605,0
20241017,171400,14286008830,4605,4605,4605,4605,0
20241017,171300,14286008830,4605,4605,4605,4605,0
20241017,171200,14286008830,4605,4605,4605,4605,0
20241017,171100,14286008830,4605,4605,4605,4605,0
20241017,171000,14286008830,4605,4605,4605,4605,0
20241017,170900,14286008830,4605,4605,4605,4605,0
20241017,170800,14286008830,4605,4605,4605,4605,0
20241017,170700,14286008830,4605,4605,4605,4605,0
20241017,170600,14286008830,4605,4605,4605,4605,0
20241017,170500,14286008830,4605,4605,4605,4605,0
20241017,170400,14286008830,4605,4605,4605,4605,0
20241017,170300,14286008830,4605,4605,4605,4605,0
20241017,170200,14286008830,4605,4605,4605,4605,0
20241017,170100,14286008830,4605,4605,4605,4605,0
20241017,170000,14286008830,4605,4605,4605,4605,0
20241017,165900,14286008830,4605,4605,4605,4605,0
20241017,165800,14286008830,4605,4605,4605,4605,0
20241017,165700,14286008830,4605,4605,4605,4605,0
20241017,165600,14286008830,4605,4605,4605,4605,0
20241017,165500,14286008830,4605,4605,4605,4605,61724
20241017,165400,14286008830,4605,4605,4605,4605,0
20241017,165300,14286008830,4605,4605,4605,4605,0
20241017,165200,14286008830,4605,4605,4605,4605,0
20241017,165100,14286008830,4605,4605,4605,4605,0
20241017,165000,14286008830,4605,4605,4605,4605,0
20241017,164900,14286008830,4605,4605,4605,4605,0
20241017,164800,14286008830,4605,4605,4605,4605,0
20241017,164700,14286008830,4605,4605,4605,4605,0
20241017,164600,14286008830,4605,4605,4605,4605,0
20241017,164500,14286008830,4605,4605,4605,4605,0
20241017,164400,14286008830,4605,4605,4605,4605,0
20241017,164300,14286008830,4605,4605,4605,4605,0
20241017,164200,14286008830,4605,4605,4605,4605,0
20241017,164100,14286008830,4605,4605,4605,4605,0
20241017,164000,14286008830,4605,4605,4605,4605,0
20241017,163900,14286008830,4605,4605,4605,4605,0
20241017,163800,14286008830,4605,4605,4605,4605,0
20241017,163700,14286008830,4605,4605,4605,4605,0
20241017,163600,14286008830,4605,4605,4605,4605,0
20241017,163500,14286008830,4605,4605,4605,4605,0
20241017,163400,14286008830,4605,4605,4605,4605,0
20241017,163300,14286008830,4605,4605,4605,4605,0
20241017,163200,14286008830,4605,4605,4605,4605,0
20241017,163100,14286008830,4605,4605,4605,4605,0
20241017,163000,14286008830,4605,4605,4605,4605,0
20241017,162900,14286008830,4605,4605,4605,4605,0
20241017,162800,14286008830,4605,4605,4605,4605,0
20241017,162700,14286008830,4605,4605,4605,4605,0
20241017,162600,14286008830,4605,4605,4605,4605,0
20241017,162500,14286008830,4605,4605,4605,4605,61724
20241017,162400,14286008830,4605,4605,4605,4605,0
20241017,162300,14286008830,4605,4605,4605,4605,0
20241017,162200,14286008830,4605,4605,4605,4605,0
20241017,162100,14286008830,4605,4605,4605,4605,0
20241017,162000,14286008830,4605,4605,4605,4605,0
20241017,161900,14286008830,4605,4605,4605,4605,0
20241017,161800,14286008830,4605,4605,4605,4605,0
20241017,161700,14286008830,4605,4605,4605,4605,0
20241017,161600,14286008830,4605,4605,4605,4605,0
20241017,161500,14286008830,4605,4605,4605,4605,0
20241017,161400,14286008830,4605,4605,4605,4605,0
20241017,161300,14286008830,4605,4605,4605,4605,0
20241017,161200,14286008830,4605,4605,4605,4605,0
20241017,161100,14286008830,4605,4605,4605,4605,0
20241017,161000,14286008830,4605,4605,4605,4605,0
20241017,160900,14286008830,4605,4605,4605,4605,0
20241017,160800,14286008830,4605,4605,4605,4605,0
20241017,160700,14286008830,4605,4605,4605,4605,0
20241017,160600,14286008830,4605,4605,4605,4605,0
20241017,160500,14286008830,4605,4605,4605,4605,0
20241017,160400,14286008830,4605,4605,4605,4605,0
20241017,160300,14286008830,4605,4605,4605,4605,0
20241017,160200,14286008830,4605,4605,4605,4605,0
20241017,160100,14286008830,4605,4605,4605,4605,0
20241017,160000,14286008830,4605,4605,4605,4605,0
20241017,155900,14286008830,4605,4605,4605,4605,0
20241017,155800,14286008830,4605,4605,4605,4605,0
20241017,155700,14286008830,4605,4605,4605,4605,0
20241017,155600,14286008830,4605,4605,4605,4605,0
20241017,155500,14286008830,4605,4605,4605,4605,61724
20241017,155400,14286008830,4605,4605,4605,4605,0
20241017,155300,14286008830,4605,4605,4605,4605,0
20241017,155200,14286008830,4605,4605,4605,4605,0
20241017,155100,14286008830,4605,4605,4605,4605,0
20241017,155000,14286008830,4605,4605,4605,4605,0
20241017,154900,14286008830,4605,4605,4605,4605,0
20241017,154800,14286008830,4605,4605,4605,4605,0
20241017,154700,14286008830,4605,4605,4605,4605,0
20241017,154600,14286008830,4605,4605,4605,4605,0
20241017,154500,14286008830,4605,4605,4605,4605,0
20241017,154400,14286008830,4605,4605,4605,4605,0
20241017,154300,14286008830,4605,4605,4605,4605,0
20241017,154200,14286008830,4605,4605,4605,4605,0
20241017,154100,14286008830,4605,4605,4605,4605,0
20241017,154000,14286008830,4605,4605,4605,4605,0
20241017,153900,14286008830,4605,4605,4605,4605,0
20241017,153800,14286008830,4605,4605,4605,4605,0
20241017,153700,14286008830,4605,4605,4605,4605,0
20241017,153600,14286008830,4605,4605,4605,4605,0
20241017,153500,14286008830,4605,4605,4605,4605,0
20241017,153400,14286008830,4605,4605,4605,4605,0
20241017,153300,14286008830,4605,4605,4605,4605,0
20241017,153200,14286008830,4605,4605,4605,4605,0
20241017,153100,14286008830,4605,4605,4605,4605,0
20241017,153000,14286008830,4605,4605,4605,4605,61724
20241017,152900,14001769810,4600,4600,4600,4600,0
20241017,152800,14001769810,4600,4600,4600,4600,0
20241017,152700,14001769810,4600,4600,4600,4600,0
20241017,152600,14001769810,4600,4600,4600,4600,0
20241017,152500,14001769810,4600,4600,4600,4600,0
20241017,152400,14001769810,4600,4600,4600,4600,0
20241017,152300,14001769810,4600,4600,4600,4600,0
20241017,152200,14001769810,4600,4600,4600,4600,0
20241017,152100,14001769810,4600,4600,4600,4600,0
20241017,152000,14001769810,4600,4600,4600,4600,0
20241017,151900,14001769810,4600,4615,4615,4600,63517
20241017,151800,13709268775,4610,4610,4620,4605,28829
20241017,151700,13576377885,4615,4620,4625,4605,69535
20241017,151600,13255735665,4625,4670,4670,4610,92388
20241017,151500,12827305815,4670,4690,4695,4670,13628
20241017,151400,12763565070,4700,4690,4720,4685,5214
20241017,151300,12739102030,4685,4685,4725,4675,10978
20241017,151200,12687606500,4680,4695,4695,4680,11836
20241017,151100,12632157785,4695,4705,4705,4690,11250
20241017,151000,12579289095,4710,4700,4715,4700,3070
20241017,150900,12564847385,4700,4695,4700,4685,4671
20241017,150800,12542921550,4700,4700,4700,4670,30315
20241017,150700,12400989795,4700,4725,4725,4690,26865
20241017,150600,12274630590,4725,4710,4755,4705,15179
20241017,150500,12202839920,4710,4730,4730,4680,64300
20241017,150400,11900541925,4730,4730,4735,4720,11701
20241017,150300,11845245030,4725,4745,4745,4720,19506
20241017,150200,11752882870,4745,4755,4755,4740,7835
20241017,150100,11715699075,4750,4760,4760,4750,6559
20241017,150000,11684509240,4760,4745,4760,4745,5778
20241017,145900,11657063255,4745,4745,4745,4740,2901
20241017,145800,11643306705,4745,4735,4750,4735,2983
20241017,145700,11629163430,4735,4735,4740,4730,4812
20241017,145600,11606387700,4730,4740,4745,4730,4048
20241017,145500,11587218790,4740,4740,4750,4740,2208
20241017,145400,11576747330,4735,4740,4740,4735,3283
20241017,145300,11561194620,4735,4745,4750,4735,6240
20241017,145200,11531617875,4750,4745,4750,4740,879
20241017,145100,11527446470,4745,4745,4745,4740,5349
20241017,145000,11502086840,4745,4745,4750,4745,2053
20241017,144900,11492345100,4745,4750,4755,4745,6776
20241017,144800,11460181035,4750,4745,4750,4740,1626
20241017,144700,11452463810,4745,4750,4750,4745,8002
20241017,144600,11414466505,4750,4755,4755,4750,2775
20241017,144500,11401271955,4755,4755,4760,4750,5016
20241017,144400,11377417450,4755,4745,4765,4745,6497
20241017,144300,11346521215,4745,4745,4755,4740,4021
20241017,144200,11327439570,4745,4735,4745,4735,1776
20241017,144100,11319020285,4740,4735,4740,4730,6589
20241017,144000,11287804840,4735,4740,4740,4735,6784
20241017,143900,11255681420,4740,4760,4760,4740,15066
20241017,143800,11184128220,4765,4755,4770,4755,15432
20241017,143700,11110645860,4755,4760,4770,4755,4279
20241017,143600,11090278715,4760,4770,4780,4755,32283
20241017,143500,10936290725,4770,4765,4770,4755,23345
20241017,143400,10825060495,4765,4755,4770,4750,30577
20241017,143300,10679626235,4755,4750,4755,4740,17985
20241017,143200,10594170930,4745,4730,4745,4730,20646
20241017,143100,10496364685,4730,4725,4730,4725,1168
20241017,143000,10490842755,4725,4725,4730,4725,909
20241017,142900,10486546730,4725,4725,4730,4720,1774
20241017,142800,10478165380,4725,4725,4730,4725,3026
20241017,142700,10463864490,4725,4725,4730,4725,1371
20241017,142600,10457383780,4725,4725,4730,4725,4784
20241017,142500,10434773725,4730,4730,4730,4725,4119
20241017,142400,10415291530,4730,4725,4730,4725,4995
20241017,142300,10391676180,4730,4725,4735,4725,8924
20241017,142200,10349472035,4725,4715,4725,4715,6053
20241017,142100,10320907130,4715,4705,4715,4700,3180
20241017,142000,10305932155,4705,4705,4705,4705,2799
20241017,141900,10292762860,4710,4710,4710,4710,779
20241017,141800,10289093770,4710,4710,4715,4705,1991
20241017,141700,10279714665,4710,4710,4710,4710,2228
20241017,141600,10269220785,4710,4710,4710,4705,441
20241017,141500,10267144290,4710,4710,4710,4705,1120
20241017,141400,10261869595,4710,4715,4715,4705,2306
20241017,141300,10251008455,4715,4705,4715,4705,2506
20241017,141200,10239205050,4705,4715,4720,4705,4895
20241017,141100,10216134300,4710,4715,4720,4710,10806
20241017,141000,10165185855,4715,4710,4715,4710,3140
20241017,140900,10150391110,4710,4710,4710,4705,2072
20241017,140800,10140634495,4705,4710,4715,4705,2321
20241017,140700,10129703070,4710,4685,4710,4685,8597
20241017,140600,10089323905,4680,4685,4690,4680,2301
20241017,140500,10078549460,4685,4680,4685,4680,1953
20241017,140400,10069401865,4680,4690,4690,4680,927
20241017,140300,10065062615,4685,4670,4685,4670,1986
20241017,140200,10055764995,4670,4670,4675,4670,1030
20241017,140100,10050950430,4670,4670,4675,4670,1178
20241017,140000,10045447945,4670,4660,4670,4655,2495
20241017,135900,10033820210,4660,4665,4670,4660,2767
20241017,135800,10020914355,4665,4665,4665,4655,15467
20241017,135700,9948827720,4665,4665,4670,4660,21243
20241017,135600,9849829475,4665,4670,4675,4665,14569
20241017,135500,9781834565,4670,4670,4675,4670,2133
20241017,135400,9771872955,4670,4680,4680,4670,4344
20241017,135300,9751576355,4680,4675,4680,4670,7419
20241017,135200,9716894515,4675,4675,4680,4675,559
20241017,135100,9714280045,4675,4680,4685,4675,655
20241017,135000,9711215695,4680,4680,4685,4680,1171
20241017,134900,9705735395,4680,4680,4685,4680,1005
20241017,134800,9701031475,4680,4675,4690,4675,2624
20241017,134700,9688751160,4675,4675,4690,4670,4357
20241017,134600,9668390350,4675,4675,4675,4675,3103
20241017,134500,9653883825,4675,4675,4680,4675,1758
20241017,134400,9645662225,4680,4680,4680,4680,140
20241017,134300,9645007025,4690,4675,4690,4675,15658
20241017,134200,9571800095,4675,4685,4690,4675,5563
20241017,134100,9545758085,4685,4690,4690,4685,229
20241017,134000,9544684590,4690,4690,4695,4690,385
20241017,133900,9542878930,4690,4680,4690,4680,796
20241017,133800,9539151390,4680,4680,4680,4680,0
20241017,133700,9539151390,4680,4685,4685,4680,7340
20241017,133600,9504796915,4685,4685,4690,4685,651
20241017,133500,9501746780,4685,4690,4690,4685,514
20241017,133400,9499337345,4685,4695,4695,4685,4440
20241017,133300,9478514525,4690,4700,4700,4690,3256
20241017,133200,9463236040,4695,4700,4700,4695,513
20241017,133100,9460824990,4695,4695,4695,4695,771
20241017,133000,9457205145,4695,4690,4695,4690,637
20241017,132900,9454217345,4690,4690,4690,4685,685
20241017,132800,9451007990,4690,4695,4695,4690,1654
20241017,132700,9443247650,4695,4690,4695,4690,630
20241017,132600,9440290950,4690,4690,4695,4690,2346
20241017,132500,9429282510,4695,4695,4695,4690,1206
20241017,132400,9423625365,4690,4695,4695,4690,2696
20241017,132300,9410976875,4695,4700,4700,4695,503
20241017,132200,9408613975,4690,4695,4700,4690,1066
20241017,132100,9403606425,4695,4695,4700,4690,1040
20241017,132000,9398725380,4695,4695,4700,4690,1850
20241017,131900,9390040110,4695,4695,4695,4695,53
20241017,131800,9389791275,4705,4695,4705,4690,2711
20241017,131700,9377046680,4695,4695,4695,4690,1003
20241017,131600,9372337600,4695,4705,4705,4690,2310
20241017,131500,9361474365,4705,4710,4715,4705,2462
20241017,131400,9349887275,4710,4720,4720,4710,538
20241017,131300,9347352705,4720,4715,4720,4715,709
20241017,131200,9344009465,4715,4705,4715,4705,2567
20241017,131100,9331920290,4710,4710,4715,4710,521
20241017,131000,9329466140,4705,4690,4705,4685,3625
20241017,130900,9312447740,4695,4685,4695,4685,517
20241017,130800,9310023165,4690,4690,4695,4690,532
20241017,130700,9307528065,4685,4685,4690,4680,1442
20241017,130600,9300773235,4685,4695,4695,4680,1968
20241017,130500,9291557160,4680,4695,4695,4680,2206
20241017,130400,9281231565,4680,4685,4695,4680,3637
20241017,130300,9264197605,4685,4680,4695,4680,777
20241017,130200,9260557410,4680,4680,4685,4680,3449
20241017,130100,9244408350,4680,4685,4690,4680,12421
20241017,130000,9186249405,4690,4700,4700,4690,15228
20241017,125900,9114794860,4710,4695,4710,4695,224
20241017,125800,9113743165,4695,4715,4715,4695,10722
20241017,125700,9063322205,4715,4720,4725,4715,1171
20241017,125600,9057795160,4715,4715,4720,4715,3
20241017,125500,9057781010,4710,4705,4710,4705,1637
20241017,125400,9050070965,4705,4705,4705,4705,1318
20241017,125300,9043869775,4700,4700,4705,4700,3104
20241017,125200,9029270920,4700,4705,4705,4695,961
20241017,125100,9024754330,4700,4700,4705,4700,959
20241017,125000,9020246915,4700,4700,4705,4700,4634
20241017,124900,8998466350,4700,4705,4705,4700,4972
20241017,124800,8975079925,4705,4705,4710,4705,1017
20241017,124700,8970294165,4710,4710,4710,4705,4250
20241017,124600,8950276670,4715,4715,4720,4715,4569
20241017,124500,8928732335,4720,4720,4720,4715,984
20241017,124400,8924091200,4715,4720,4720,4715,1504
20241017,124300,8916995390,4720,4725,4725,4720,3245
20241017,124200,8901667220,4715,4720,4725,4715,1867
20241017,124100,8892849365,4720,4720,4720,4715,878
20241017,124000,8888708710,4720,4720,4720,4715,2637
20241017,123900,8876263865,4720,4720,4725,4720,890
20241017,123800,8872062915,4720,4715,4720,4715,2374
20241017,123700,8860869500,4715,4715,4720,4715,1038
20241017,123600,8855975190,4715,4715,4715,4705,7270
20241017,123500,8821721665,4715,4715,4715,4710,529
20241017,123400,8819227680,4710,4710,4715,4710,475
20241017,123300,8816990360,4710,4710,4710,4710,107
20241017,123200,8816486390,4710,4710,4710,4710,39
20241017,123100,8816302700,4710,4710,4710,4710,463
20241017,123000,8814121970,4705,4700,4705,4700,3060
20241017,122900,8799739945,4705,4700,4705,4700,209
20241017,122800,8798756820,4700,4700,4705,4700,607
20241017,122700,8795901635,4700,4705,4705,4700,3328
20241017,122600,8780247995,4705,4705,4715,4705,58
20241017,122500,8779975095,4705,4705,4705,4705,1984
20241017,122400,8770640375,4710,4715,4715,4705,2320
20241017,122300,8759717505,4710,4710,4715,4710,3004
20241017,122200,8745558665,4710,4715,4715,4710,238
20241017,122100,8744436630,4710,4715,4715,4710,1778
20241017,122000,8736058080,4720,4720,4720,4715,106
20241017,121900,8735557835,4720,4715,4720,4715,1694
20241017,121800,8727570155,4720,4730,4730,4720,1021
20241017,121700,8722747480,4730,4730,4740,4730,2763
20241017,121600,8709662445,4730,4725,4735,4720,3272
20241017,121500,8694195375,4720,4715,4725,4715,1206
20241017,121400,8688508300,4710,4710,4730,4710,178
20241017,121300,8687669275,4710,4720,4725,4695,10680
20241017,121200,8637393810,4715,4730,4730,4715,5397
20241017,121100,8611917095,4730,4710,4730,4710,3216
20241017,121000,8596746440,4715,4715,4720,4710,1367
20241017,120900,8590307515,4705,4705,4710,4705,635
20241017,120800,8587318130,4705,4700,4705,4700,2240
20241017,120700,8576790105,4700,4700,4705,4700,3326
20241017,120600,8561156405,4700,4700,4705,4700,292
20241017,120500,8559783975,4700,4695,4700,4695,1898
20241017,120400,8550867505,4695,4700,4700,4695,2830
20241017,120300,8537578835,4700,4700,4700,4695,911
20241017,120200,8533298590,4695,4695,4700,4695,2074
20241017,120100,8523555670,4695,4700,4700,4695,407
20241017,120000,8521644780,4700,4700,4700,4695,363
20241017,115900,8519938695,4700,4705,4710,4700,4736
20241017,115800,8497678935,4710,4700,4710,4700,529
20241017,115700,8495192585,4700,4700,4700,4695,2413
20241017,115600,8483858805,4695,4705,4705,4695,9449
20241017,115500,8439444380,4700,4705,4705,4700,2686
20241017,115400,8426819010,4705,4705,4710,4705,4402
20241017,115300,8406106850,4715,4710,4715,4705,1247
20241017,115200,8400239590,4720,4720,4720,4720,221
20241017,115100,8399196470,4720,4710,4720,4705,629
20241017,115000,8396236325,4720,4705,4720,4705,1240
20241017,114900,8390393900,4705,4700,4710,4700,745
20241017,114800,8386892275,4705,4705,4705,4705,502
20241017,114700,8384530365,4705,4695,4715,4695,2371
20241017,114600,8373366470,4700,4705,4705,4700,12473
20241017,114500,8314733860,4705,4705,4705,4705,500
20241017,114400,8312381360,4705,4710,4710,4700,4586
20241017,114300,8290820220,4700,4705,4710,4700,2741
20241017,114200,8277928215,4705,4710,4715,4700,14395
20241017,114100,8210155820,4715,4715,4730,4710,1992
20241017,114000,8200763505,4715,4725,4725,4715,17168
20241017,113900,8119718495,4725,4730,4730,4725,4536
20241017,113800,8098281300,4730,4730,4730,4725,1516
20241017,113700,8091113120,4730,4735,4735,4725,4645
20241017,113600,8069139655,4735,4735,4740,4735,1535
20241017,113500,8061869195,4735,4740,4740,4735,1296
20241017,113400,8055732510,4730,4740,4740,4725,4124
20241017,113300,8036224710,4735,4730,4735,4730,2111
20241017,113200,8026231120,4735,4735,4740,4735,428
20241017,113100,8024204525,4740,4725,4745,4720,7629
20241017,113000,7988128145,4725,4725,4730,4725,2096
20241017,112900,7978223995,4725,4735,4735,4725,2400
20241017,112800,7966880470,4735,4730,4740,4730,1561
20241017,112700,7959496825,4730,4725,4740,4725,2276
20241017,112600,7948731960,4725,4725,4730,4720,3854
20241017,112500,7930524990,4730,4730,4735,4725,4588
20241017,112400,7908831000,4730,4735,4735,4730,1618
20241017,112300,7901177805,4735,4745,4745,4730,2895
20241017,112200,7887470380,4745,4745,4745,4740,1020
20241017,112100,7882634030,4745,4745,4745,4735,1328
20241017,112000,7876333825,4745,4730,4745,4730,2050
20241017,111900,7866625375,4735,4735,4735,4730,6867
20241017,111800,7834129035,4740,4740,4745,4735,3861
20241017,111700,7815830040,4740,4750,4750,4740,939
20241017,111600,7811374310,4750,4750,4755,4745,6564
20241017,111500,7780208750,4755,4760,4760,4750,2926
20241017,111400,7766305370,4760,4745,4760,4745,10542
20241017,111300,7716183965,4740,4745,4745,4735,1052
20241017,111200,7711198010,4745,4735,4745,4735,8215
20241017,111100,7672250640,4735,4740,4745,4735,7533
20241017,111000,7636544990,4745,4735,4745,4735,4420
20241017,110900,7615592810,4735,4750,4755,4735,15446
20241017,110800,7542302900,4750,4750,4765,4745,41904
20241017,110700,7343118510,4750,4735,4750,4735,12422
20241017,110600,7284205460,4735,4740,4740,4725,11428
20241017,110500,7230063400,4735,4720,4745,4720,14745
20241017,110400,7160211895,4720,4710,4725,4710,1558
20241017,110300,7152855210,4710,4715,4720,4710,3431
20241017,110200,7136685220,4715,4720,4720,4710,4605
20241017,110100,7114954620,4720,4720,4720,4710,728
20241017,110000,7111522185,4725,4720,4725,4715,5662
20241017,105900,7084794930,4710,4695,4710,4690,11326
20241017,105800,7031537995,4695,4695,4695,4695,445
20241017,105700,7029448720,4695,4695,4700,4695,502
20241017,105600,7027091785,4695,4700,4705,4695,6403
20241017,105500,6997001165,4700,4710,4710,4700,5026
20241017,105400,6973356585,4710,4710,4710,4705,313
20241017,105300,6971882400,4710,4710,4710,4705,9225
20241017,105200,6928447850,4715,4710,4715,4710,1698
20241017,105100,6920447780,4710,4720,4720,4710,5495
20241017,105000,6894539920,4715,4730,4735,4715,5264
20241017,104900,6869671510,4730,4725,4740,4720,18870
20241017,104800,6780440070,4725,4730,4735,4715,5823
20241017,104700,6752926280,4735,4740,4755,4725,42108
20241017,104600,6553171315,4735,4725,4735,4725,13612
20241017,104500,6488765485,4725,4720,4730,4710,10903
20241017,104400,6437329065,4720,4730,4745,4720,40677
20241017,104300,6244883945,4730,4705,4735,4705,15352
20241017,104200,6172445390,4705,4705,4710,4700,8330
20241017,104100,6133269600,4700,4700,4705,4695,3258
20241017,104000,6117956205,4695,4695,4700,4685,6121
20241017,103900,6089224650,4700,4670,4720,4670,22121
20241017,103800,5985354705,4670,4680,4685,4670,1905
20241017,103700,5976447400,4680,4675,4680,4675,1056
20241017,103600,5971509870,4670,4675,4680,4670,1719
20241017,103500,5963474035,4680,4680,4680,4675,1589
20241017,103400,5956039075,4675,4675,4680,4670,640
20241017,103300,5953047085,4680,4680,4680,4675,514
20241017,103200,5950644065,4680,4670,4680,4665,2479
20241017,103100,5939065565,4670,4665,4670,4665,673
20241017,103000,5935925960,4670,4670,4670,4665,1481
20241017,102900,5929010220,4670,4670,4670,4665,457
20241017,102800,5926877295,4665,4660,4670,4660,1771
20241017,102700,5918616405,4670,4665,4670,4660,6683
20241017,102600,5887448630,4665,4680,4680,4665,2345
20241017,102500,5876497575,4670,4670,4680,4665,516
20241017,102400,5874087665,4670,4690,4690,4665,26909
20241017,102300,5748435385,4690,4685,4690,4685,258
20241017,102200,5747226635,4685,4680,4685,4680,967
20241017,102100,5742697615,4680,4690,4690,4680,3881
20241017,102000,5724521750,4695,4685,4695,4680,4754
20241017,101900,5702238820,4685,4685,4690,4675,3223
20241017,101800,5687128360,4690,4670,4690,4665,5840
20241017,101700,5659840615,4665,4685,4685,4665,9626
20241017,101600,5614871445,4685,4685,4690,4685,2643
20241017,101500,5602478000,4685,4690,4690,4680,2011
20241017,101400,5593047475,4680,4670,4685,4670,7519
20241017,101300,5557865550,4670,4665,4670,4660,1874
20241017,101200,5549122680,4670,4660,4675,4660,2509
20241017,101100,5537430650,4660,4660,4675,4655,2136
20241017,101000,5527466110,4660,4660,4665,4660,4671
20241017,100900,5505698730,4660,4665,4665,4660,1826
20241017,100800,5497183615,4670,4665,4670,4665,1238
20241017,100700,5491408320,4665,4665,4665,4660,2390
20241017,100600,5480260970,4665,4665,4670,4665,1712
20241017,100500,5472274445,4665,4660,4670,4660,2566
20241017,100400,5460301725,4660,4670,4670,4660,1473
20241017,100300,5453435365,4665,4670,4670,4650,5115
20241017,100200,5429624165,4655,4660,4670,4655,5518
20241017,100100,5403922025,4665,4675,4680,4660,6299
20241017,100000,5374530355,4675,4675,4675,4675,1741
20241017,095900,5366391180,4675,4670,4675,4665,2125
20241017,095800,5356461735,4665,4680,4680,4665,4269
20241017,095700,5336508875,4680,4680,4685,4675,3011
20241017,095600,5322422145,4680,4685,4685,4680,2317
20241017,095500,5311567510,4685,4680,4685,4675,1893
20241017,095400,5302708455,4675,4680,4680,4675,2410
20241017,095300,5291434695,4680,4670,4680,4670,4487
20241017,095200,5270475660,4670,4665,4670,4660,1541
20241017,095100,5263285260,4660,4655,4665,4645,23681
20241017,095000,5153122510,4655,4655,4660,4650,2892
20241017,094900,5139660905,4665,4660,4675,4650,30090
20241017,094800,4999606560,4660,4675,4675,4660,9792
20241017,094700,4953921055,4670,4675,4680,4670,3978
20241017,094600,4935327485,4670,4665,4675,4660,3056
20241017,094500,4921072015,4665,4680,4680,4660,28013
20241017,094400,4790311730,4685,4680,4685,4675,1318
20241017,094300,4784145970,4680,4675,4680,4675,3826
20241017,094200,4766257265,4675,4680,4685,4670,4582
20241017,094100,4744839960,4675,4690,4690,4675,2207
20241017,094000,4734506745,4690,4700,4710,4690,5005
20241017,093900,4710991500,4705,4695,4705,4695,7318
20241017,093800,4676594160,4690,4670,4700,4670,13290
20241017,093700,4614360610,4665,4665,4665,4665,11073
20241017,093600,4562705065,4665,4675,4680,4665,9772
20241017,093500,4517069530,4680,4675,4680,4675,5414
20241017,093400,4491744575,4680,4680,4680,4675,2789
20241017,093300,4478705080,4685,4675,4685,4670,14213
20241017,093200,4412173365,4675,4670,4680,4670,6492
20241017,093100,4381827085,4670,4670,4685,4665,8132
20241017,093000,4343845775,4670,4680,4680,4665,7991
20241017,092900,4306525265,4685,4675,4685,4675,5436
20241017,092800,4281104595,4675,4680,4680,4675,3355
20241017,092700,4265408890,4675,4695,4695,4670,11804
20241017,092600,4210222205,4695,4690,4700,4675,7910
20241017,092500,4173191140,4690,4690,4700,4690,3271
20241017,092400,4157849200,4690,4705,4705,4690,9344
20241017,092300,4113928000,4705,4690,4705,4690,14473
20241017,092200,4045947405,4690,4675,4695,4675,8333
20241017,092100,4006890960,4675,4685,4685,4670,10236
20241017,092000,3959021805,4680,4660,4690,4655,8099
20241017,091900,3921180805,4660,4665,4665,4655,14784
20241017,091800,3852286250,4665,4670,4670,4660,14075
20241017,091700,3786621035,4670,4685,4685,4670,9546
20241017,091600,3741981595,4685,4670,4690,4670,5878
20241017,091500,3714478380,4670,4685,4690,4665,43356
20241017,091400,3511946365,4680,4675,4700,4675,14957
20241017,091300,3441853205,4675,4670,4695,4665,20041
20241017,091200,3348184555,4670,4680,4685,4670,22247
20241017,091100,3244146400,4685,4710,4710,4680,19007
20241017,091000,3154857045,4710,4685,4710,4680,9337
20241017,090900,3111060020,4685,4725,4725,4680,44924
20241017,090800,2900057625,4720,4735,4750,4720,46801
20241017,090700,2678111470,4735,4695,4740,4695,46320
20241017,090600,2459498225,4700,4710,4725,4695,48340
20241017,090500,2231914775,4710,4660,4715,4655,59927
20241017,090400,1950646720,4665,4670,4675,4650,41437
20241017,090300,1757496065,4670,4650,4690,4645,64352
20241017,090200,1457002765,4650,4660,4680,4645,53243
20241017,090100,1208749480,4660,4645,4685,4640,60166
20241017,090000,928112155,4660,4640,4690,4635,197785