stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,213400,9454938800,3830,3830,3830,3830,84873
20241004,213300,9454938800,3830,3830,3830,3830,0
20241004,213200,9454938800,3830,3830,3830,3830,0
20241004,213100,9454938800,3830,3830,3830,3830,0
20241004,213000,9454938800,3830,3830,3830,3830,0
20241004,212900,9454938800,3830,3830,3830,3830,0
20241004,212800,9454938800,3830,3830,3830,3830,0
20241004,212700,9454938800,3830,3830,3830,3830,0
20241004,212600,9454938800,3830,3830,3830,3830,0
20241004,212500,9454938800,3830,3830,3830,3830,0
20241004,212400,9454938800,3830,3830,3830,3830,0
20241004,212300,9454938800,3830,3830,3830,3830,0
20241004,212200,9454938800,3830,3830,3830,3830,0
20241004,212100,9454938800,3830,3830,3830,3830,0
20241004,212000,9454938800,3830,3830,3830,3830,0
20241004,211900,9454938800,3830,3830,3830,3830,0
20241004,211800,9454938800,3830,3830,3830,3830,0
20241004,211700,9454938800,3830,3830,3830,3830,0
20241004,211600,9454938800,3830,3830,3830,3830,0
20241004,211500,9454938800,3830,3830,3830,3830,0
20241004,211400,9454938800,3830,3830,3830,3830,0
20241004,211300,9454938800,3830,3830,3830,3830,0
20241004,211200,9454938800,3830,3830,3830,3830,0
20241004,211100,9454938800,3830,3830,3830,3830,0
20241004,211000,9454938800,3830,3830,3830,3830,0
20241004,210900,9454938800,3830,3830,3830,3830,0
20241004,210800,9454938800,3830,3830,3830,3830,0
20241004,210700,9454938800,3830,3830,3830,3830,0
20241004,210600,9454938800,3830,3830,3830,3830,0
20241004,210500,9454938800,3830,3830,3830,3830,0
20241004,210400,9454938800,3830,3830,3830,3830,84873
20241004,210300,9454938800,3830,3830,3830,3830,0
20241004,210200,9454938800,3830,3830,3830,3830,0
20241004,210100,9454938800,3830,3830,3830,3830,0
20241004,210000,9454938800,3830,3830,3830,3830,0
20241004,205900,9454938800,3830,3830,3830,3830,0
20241004,205800,9454938800,3830,3830,3830,3830,0
20241004,205700,9454938800,3830,3830,3830,3830,0
20241004,205600,9454938800,3830,3830,3830,3830,0
20241004,205500,9454938800,3830,3830,3830,3830,0
20241004,205400,9454938800,3830,3830,3830,3830,0
20241004,205300,9454938800,3830,3830,3830,3830,0
20241004,205200,9454938800,3830,3830,3830,3830,0
20241004,205100,9454938800,3830,3830,3830,3830,0
20241004,205000,9454938800,3830,3830,3830,3830,0
20241004,204900,9454938800,3830,3830,3830,3830,0
20241004,204800,9454938800,3830,3830,3830,3830,0
20241004,204700,9454938800,3830,3830,3830,3830,0
20241004,204600,9454938800,3830,3830,3830,3830,0
20241004,204500,9454938800,3830,3830,3830,3830,0
20241004,204400,9454938800,3830,3830,3830,3830,0
20241004,204300,9454938800,3830,3830,3830,3830,0
20241004,204200,9454938800,3830,3830,3830,3830,0
20241004,204100,9454938800,3830,3830,3830,3830,0
20241004,204000,9454938800,3830,3830,3830,3830,0
20241004,203900,9454938800,3830,3830,3830,3830,0
20241004,203800,9454938800,3830,3830,3830,3830,0
20241004,203700,9454938800,3830,3830,3830,3830,0
20241004,203600,9454938800,3830,3830,3830,3830,0
20241004,203500,9454938800,3830,3830,3830,3830,0
20241004,203400,9454938800,3830,3830,3830,3830,84873
20241004,203300,9454938800,3830,3830,3830,3830,0
20241004,203200,9454938800,3830,3830,3830,3830,0
20241004,203100,9454938800,3830,3830,3830,3830,0
20241004,203000,9454938800,3830,3830,3830,3830,0
20241004,202900,9454938800,3830,3830,3830,3830,0
20241004,202800,9454938800,3830,3830,3830,3830,0
20241004,202700,9454938800,3830,3830,3830,3830,0
20241004,202600,9454938800,3830,3830,3830,3830,0
20241004,202500,9454938800,3830,3830,3830,3830,0
20241004,202400,9454938800,3830,3830,3830,3830,0
20241004,202300,9454938800,3830,3830,3830,3830,0
20241004,202200,9454938800,3830,3830,3830,3830,0
20241004,202100,9454938800,3830,3830,3830,3830,0
20241004,202000,9454938800,3830,3830,3830,3830,0
20241004,201900,9454938800,3830,3830,3830,3830,0
20241004,201800,9454938800,3830,3830,3830,3830,0
20241004,201700,9454938800,3830,3830,3830,3830,0
20241004,201600,9454938800,3830,3830,3830,3830,0
20241004,201500,9454938800,3830,3830,3830,3830,0
20241004,201400,9454938800,3830,3830,3830,3830,0
20241004,201300,9454938800,3830,3830,3830,3830,0
20241004,201200,9454938800,3830,3830,3830,3830,0
20241004,201100,9454938800,3830,3830,3830,3830,0
20241004,201000,9454938800,3830,3830,3830,3830,0
20241004,200900,9454938800,3830,3830,3830,3830,0
20241004,200800,9454938800,3830,3830,3830,3830,0
20241004,200700,9454938800,3830,3830,3830,3830,0
20241004,200600,9454938800,3830,3830,3830,3830,0
20241004,200500,9454938800,3830,3830,3830,3830,0
20241004,200400,9454938800,3830,3830,3830,3830,84873
20241004,200300,9454938800,3830,3830,3830,3830,0
20241004,200200,9454938800,3830,3830,3830,3830,0
20241004,200100,9454938800,3830,3830,3830,3830,0
20241004,200000,9454938800,3830,3830,3830,3830,0
20241004,195900,9454938800,3830,3830,3830,3830,0
20241004,195800,9454938800,3830,3830,3830,3830,0
20241004,195700,9454938800,3830,3830,3830,3830,0
20241004,195600,9454938800,3830,3830,3830,3830,0
20241004,195500,9454938800,3830,3830,3830,3830,0
20241004,195400,9454938800,3830,3830,3830,3830,0
20241004,195300,9454938800,3830,3830,3830,3830,0
20241004,195200,9454938800,3830,3830,3830,3830,0
20241004,195100,9454938800,3830,3830,3830,3830,0
20241004,195000,9454938800,3830,3830,3830,3830,0
20241004,194900,9454938800,3830,3830,3830,3830,0
20241004,194800,9454938800,3830,3830,3830,3830,0
20241004,194700,9454938800,3830,3830,3830,3830,0
20241004,194600,9454938800,3830,3830,3830,3830,0
20241004,194500,9454938800,3830,3830,3830,3830,0
20241004,194400,9454938800,3830,3830,3830,3830,0
20241004,194300,9454938800,3830,3830,3830,3830,0
20241004,194200,9454938800,3830,3830,3830,3830,0
20241004,194100,9454938800,3830,3830,3830,3830,0
20241004,194000,9454938800,3830,3830,3830,3830,0
20241004,193900,9454938800,3830,3830,3830,3830,0
20241004,193800,9454938800,3830,3830,3830,3830,0
20241004,193700,9454938800,3830,3830,3830,3830,0
20241004,193600,9454938800,3830,3830,3830,3830,0
20241004,193500,9454938800,3830,3830,3830,3830,0
20241004,193400,9454938800,3830,3830,3830,3830,84873
20241004,193300,9454938800,3830,3830,3830,3830,0
20241004,193200,9454938800,3830,3830,3830,3830,0
20241004,193100,9454938800,3830,3830,3830,3830,0
20241004,193000,9454938800,3830,3830,3830,3830,0
20241004,192900,9454938800,3830,3830,3830,3830,0
20241004,192800,9454938800,3830,3830,3830,3830,0
20241004,192700,9454938800,3830,3830,3830,3830,0
20241004,192600,9454938800,3830,3830,3830,3830,0
20241004,192500,9454938800,3830,3830,3830,3830,0
20241004,192400,9454938800,3830,3830,3830,3830,0
20241004,192300,9454938800,3830,3830,3830,3830,0
20241004,192200,9454938800,3830,3830,3830,3830,0
20241004,192100,9454938800,3830,3830,3830,3830,0
20241004,192000,9454938800,3830,3830,3830,3830,0
20241004,191900,9454938800,3830,3830,3830,3830,0
20241004,191800,9454938800,3830,3830,3830,3830,0
20241004,191700,9454938800,3830,3830,3830,3830,0
20241004,191600,9454938800,3830,3830,3830,3830,0
20241004,191500,9454938800,3830,3830,3830,3830,0
20241004,191400,9454938800,3830,3830,3830,3830,0
20241004,191300,9454938800,3830,3830,3830,3830,0
20241004,191200,9454938800,3830,3830,3830,3830,0
20241004,191100,9454938800,3830,3830,3830,3830,0
20241004,191000,9454938800,3830,3830,3830,3830,0
20241004,190900,9454938800,3830,3830,3830,3830,0
20241004,190800,9454938800,3830,3830,3830,3830,0
20241004,190700,9454938800,3830,3830,3830,3830,0
20241004,190600,9454938800,3830,3830,3830,3830,0
20241004,190500,9454938800,3830,3830,3830,3830,0
20241004,190400,9454938800,3830,3830,3830,3830,84873
20241004,190300,9454938800,3830,3830,3830,3830,0
20241004,190200,9454938800,3830,3830,3830,3830,0
20241004,190100,9454938800,3830,3830,3830,3830,0
20241004,190000,9454938800,3830,3830,3830,3830,0
20241004,185900,9454938800,3830,3830,3830,3830,0
20241004,185800,9454938800,3830,3830,3830,3830,0
20241004,185700,9454938800,3830,3830,3830,3830,0
20241004,185600,9454938800,3830,3830,3830,3830,0
20241004,185500,9454938800,3830,3830,3830,3830,0
20241004,185400,9454938800,3830,3830,3830,3830,0
20241004,185300,9454938800,3830,3830,3830,3830,0
20241004,185200,9454938800,3830,3830,3830,3830,0
20241004,185100,9454938800,3830,3830,3830,3830,0
20241004,185000,9454938800,3830,3830,3830,3830,0
20241004,184900,9454938800,3830,3830,3830,3830,0
20241004,184800,9454938800,3830,3830,3830,3830,0
20241004,184700,9454938800,3830,3830,3830,3830,0
20241004,184600,9454938800,3830,3830,3830,3830,0
20241004,184500,9454938800,3830,3830,3830,3830,0
20241004,184400,9454938800,3830,3830,3830,3830,0
20241004,184300,9454938800,3830,3830,3830,3830,0
20241004,184200,9454938800,3830,3830,3830,3830,0
20241004,184100,9454938800,3830,3830,3830,3830,0
20241004,184000,9454938800,3830,3830,3830,3830,0
20241004,183900,9454938800,3830,3830,3830,3830,0
20241004,183800,9454938800,3830,3830,3830,3830,0
20241004,183700,9454938800,3830,3830,3830,3830,0
20241004,183600,9454938800,3830,3830,3830,3830,0
20241004,183500,9454938800,3830,3830,3830,3830,0
20241004,183400,9454938800,3830,3830,3830,3830,84873
20241004,183300,9454938800,3830,3830,3830,3830,0
20241004,183200,9454938800,3830,3830,3830,3830,0
20241004,183100,9454938800,3830,3830,3830,3830,0
20241004,183000,9454938800,3830,3830,3830,3830,0
20241004,182900,9454938800,3830,3830,3830,3830,0
20241004,182800,9454938800,3830,3830,3830,3830,0
20241004,182700,9454938800,3830,3830,3830,3830,0
20241004,182600,9454938800,3830,3830,3830,3830,0
20241004,182500,9454938800,3830,3830,3830,3830,0
20241004,182400,9454938800,3830,3830,3830,3830,0
20241004,182300,9454938800,3830,3830,3830,3830,0
20241004,182200,9454938800,3830,3830,3830,3830,0
20241004,182100,9454938800,3830,3830,3830,3830,0
20241004,182000,9454938800,3830,3830,3830,3830,0
20241004,181900,9454938800,3830,3830,3830,3830,0
20241004,181800,9454938800,3830,3830,3830,3830,0
20241004,181700,9454938800,3830,3830,3830,3830,0
20241004,181600,9454938800,3830,3830,3830,3830,0
20241004,181500,9454938800,3830,3830,3830,3830,0
20241004,181400,9454938800,3830,3830,3830,3830,0
20241004,181300,9454938800,3830,3830,3830,3830,0
20241004,181200,9454938800,3830,3830,3830,3830,0
20241004,181100,9454938800,3830,3830,3830,3830,0
20241004,181000,9454938800,3830,3830,3830,3830,0
20241004,180900,9454938800,3830,3830,3830,3830,0
20241004,180800,9454938800,3830,3830,3830,3830,0
20241004,180700,9454938800,3830,3830,3830,3830,0
20241004,180600,9454938800,3830,3830,3830,3830,0
20241004,180500,9454938800,3830,3830,3830,3830,0
20241004,180400,9454938800,3830,3830,3830,3830,84873
20241004,180300,9454938800,3830,3830,3830,3830,0
20241004,180200,9454938800,3830,3830,3830,3830,0
20241004,180100,9454938800,3830,3830,3830,3830,0
20241004,180000,9454938800,3830,3830,3830,3830,0
20241004,175900,9454938800,3830,3830,3830,3830,0
20241004,175800,9454938800,3830,3830,3830,3830,0
20241004,175700,9454938800,3830,3830,3830,3830,0
20241004,175600,9454938800,3830,3830,3830,3830,0
20241004,175500,9454938800,3830,3830,3830,3830,0
20241004,175400,9454938800,3830,3830,3830,3830,0
20241004,175300,9454938800,3830,3830,3830,3830,0
20241004,175200,9454938800,3830,3830,3830,3830,0
20241004,175100,9454938800,3830,3830,3830,3830,0
20241004,175000,9454938800,3830,3830,3830,3830,0
20241004,174900,9454938800,3830,3830,3830,3830,0
20241004,174800,9454938800,3830,3830,3830,3830,0
20241004,174700,9454938800,3830,3830,3830,3830,0
20241004,174600,9454938800,3830,3830,3830,3830,0
20241004,174500,9454938800,3830,3830,3830,3830,0
20241004,174400,9454938800,3830,3830,3830,3830,0
20241004,174300,9454938800,3830,3830,3830,3830,0
20241004,174200,9454938800,3830,3830,3830,3830,0
20241004,174100,9454938800,3830,3830,3830,3830,0
20241004,174000,9454938800,3830,3830,3830,3830,0
20241004,173900,9454938800,3830,3830,3830,3830,0
20241004,173800,9454938800,3830,3830,3830,3830,0
20241004,173700,9454938800,3830,3830,3830,3830,0
20241004,173600,9454938800,3830,3830,3830,3830,0
20241004,173500,9454938800,3830,3830,3830,3830,0
20241004,173400,9454938800,3830,3830,3830,3830,84873
20241004,173300,9454938800,3830,3830,3830,3830,0
20241004,173200,9454938800,3830,3830,3830,3830,0
20241004,173100,9454938800,3830,3830,3830,3830,0
20241004,173000,9454938800,3830,3830,3830,3830,0
20241004,172900,9454938800,3830,3830,3830,3830,0
20241004,172800,9454938800,3830,3830,3830,3830,0
20241004,172700,9454938800,3830,3830,3830,3830,0
20241004,172600,9454938800,3830,3830,3830,3830,0
20241004,172500,9454938800,3830,3830,3830,3830,0
20241004,172400,9454938800,3830,3830,3830,3830,0
20241004,172300,9454938800,3830,3830,3830,3830,0
20241004,172200,9454938800,3830,3830,3830,3830,0
20241004,172100,9454938800,3830,3830,3830,3830,0
20241004,172000,9454938800,3830,3830,3830,3830,0
20241004,171900,9454938800,3830,3830,3830,3830,0
20241004,171800,9454938800,3830,3830,3830,3830,0
20241004,171700,9454938800,3830,3830,3830,3830,0
20241004,171600,9454938800,3830,3830,3830,3830,0
20241004,171500,9454938800,3830,3830,3830,3830,0
20241004,171400,9454938800,3830,3830,3830,3830,0
20241004,171300,9454938800,3830,3830,3830,3830,0
20241004,171200,9454938800,3830,3830,3830,3830,0
20241004,171100,9454938800,3830,3830,3830,3830,0
20241004,171000,9454938800,3830,3830,3830,3830,0
20241004,170900,9454938800,3830,3830,3830,3830,0
20241004,170800,9454938800,3830,3830,3830,3830,0
20241004,170700,9454938800,3830,3830,3830,3830,0
20241004,170600,9454938800,3830,3830,3830,3830,0
20241004,170500,9454938800,3830,3830,3830,3830,0
20241004,170400,9454938800,3830,3830,3830,3830,84873
20241004,170300,9454938800,3830,3830,3830,3830,0
20241004,170200,9454938800,3830,3830,3830,3830,0
20241004,170100,9454938800,3830,3830,3830,3830,0
20241004,170000,9454938800,3830,3830,3830,3830,0
20241004,165900,9454938800,3830,3830,3830,3830,0
20241004,165800,9454938800,3830,3830,3830,3830,0
20241004,165700,9454938800,3830,3830,3830,3830,0
20241004,165600,9454938800,3830,3830,3830,3830,0
20241004,165500,9454938800,3830,3830,3830,3830,0
20241004,165400,9454938800,3830,3830,3830,3830,0
20241004,165300,9454938800,3830,3830,3830,3830,0
20241004,165200,9454938800,3830,3830,3830,3830,0
20241004,165100,9454938800,3830,3830,3830,3830,0
20241004,165000,9454938800,3830,3830,3830,3830,0
20241004,164900,9454938800,3830,3830,3830,3830,0
20241004,164800,9454938800,3830,3830,3830,3830,0
20241004,164700,9454938800,3830,3830,3830,3830,0
20241004,164600,9454938800,3830,3830,3830,3830,0
20241004,164500,9454938800,3830,3830,3830,3830,0
20241004,164400,9454938800,3830,3830,3830,3830,0
20241004,164300,9454938800,3830,3830,3830,3830,0
20241004,164200,9454938800,3830,3830,3830,3830,0
20241004,164100,9454938800,3830,3830,3830,3830,0
20241004,164000,9454938800,3830,3830,3830,3830,0
20241004,163900,9454938800,3830,3830,3830,3830,0
20241004,163800,9454938800,3830,3830,3830,3830,0
20241004,163700,9454938800,3830,3830,3830,3830,0
20241004,163600,9454938800,3830,3830,3830,3830,0
20241004,163500,9454938800,3830,3830,3830,3830,0
20241004,163400,9454938800,3830,3830,3830,3830,84873
20241004,163300,9454938800,3830,3830,3830,3830,0
20241004,163200,9454938800,3830,3830,3830,3830,0
20241004,163100,9454938800,3830,3830,3830,3830,0
20241004,163000,9454938800,3830,3830,3830,3830,0
20241004,162900,9454938800,3830,3830,3830,3830,0
20241004,162800,9454938800,3830,3830,3830,3830,0
20241004,162700,9454938800,3830,3830,3830,3830,0
20241004,162600,9454938800,3830,3830,3830,3830,0
20241004,162500,9454938800,3830,3830,3830,3830,0
20241004,162400,9454938800,3830,3830,3830,3830,0
20241004,162300,9454938800,3830,3830,3830,3830,0
20241004,162200,9454938800,3830,3830,3830,3830,0
20241004,162100,9454938800,3830,3830,3830,3830,0
20241004,162000,9454938800,3830,3830,3830,3830,0
20241004,161900,9454938800,3830,3830,3830,3830,0
20241004,161800,9454938800,3830,3830,3830,3830,0
20241004,161700,9454938800,3830,3830,3830,3830,0
20241004,161600,9454938800,3830,3830,3830,3830,0
20241004,161500,9454938800,3830,3830,3830,3830,0
20241004,161400,9454938800,3830,3830,3830,3830,0
20241004,161300,9454938800,3830,3830,3830,3830,0
20241004,161200,9454938800,3830,3830,3830,3830,0
20241004,161100,9454938800,3830,3830,3830,3830,0
20241004,161000,9454938800,3830,3830,3830,3830,0
20241004,160900,9454938800,3830,3830,3830,3830,0
20241004,160800,9454938800,3830,3830,3830,3830,0
20241004,160700,9454938800,3830,3830,3830,3830,0
20241004,160600,9454938800,3830,3830,3830,3830,0
20241004,160500,9454938800,3830,3830,3830,3830,0
20241004,160400,9454938800,3830,3830,3830,3830,84873
20241004,160300,9454938800,3830,3830,3830,3830,0
20241004,160200,9454938800,3830,3830,3830,3830,0
20241004,160100,9454938800,3830,3830,3830,3830,0
20241004,160000,9454938800,3830,3830,3830,3830,0
20241004,155900,9454938800,3830,3830,3830,3830,0
20241004,155800,9454938800,3830,3830,3830,3830,0
20241004,155700,9454938800,3830,3830,3830,3830,0
20241004,155600,9454938800,3830,3830,3830,3830,0
20241004,155500,9454938800,3830,3830,3830,3830,0
20241004,155400,9454938800,3830,3830,3830,3830,0
20241004,155300,9454938800,3830,3830,3830,3830,0
20241004,155200,9454938800,3830,3830,3830,3830,0
20241004,155100,9454938800,3830,3830,3830,3830,0
20241004,155000,9454938800,3830,3830,3830,3830,0
20241004,154900,9454938800,3830,3830,3830,3830,0
20241004,154800,9454938800,3830,3830,3830,3830,0
20241004,154700,9454938800,3830,3830,3830,3830,0
20241004,154600,9454938800,3830,3830,3830,3830,0
20241004,154500,9454938800,3830,3830,3830,3830,0
20241004,154400,9454938800,3830,3830,3830,3830,0
20241004,154300,9454938800,3830,3830,3830,3830,0
20241004,154200,9454938800,3830,3830,3830,3830,0
20241004,154100,9454938800,3830,3830,3830,3830,0
20241004,154000,9454938800,3830,3830,3830,3830,0
20241004,153900,9454938800,3830,3830,3830,3830,0
20241004,153800,9454938800,3830,3830,3830,3830,0
20241004,153700,9454938800,3830,3830,3830,3830,0
20241004,153600,9454938800,3830,3830,3830,3830,0
20241004,153500,9454938800,3830,3830,3830,3830,0
20241004,153400,9454938800,3830,3830,3830,3830,84873
20241004,153300,9454938800,3830,3830,3830,3830,0
20241004,153200,9454938800,3830,3830,3830,3830,0
20241004,153100,9454938800,3830,3830,3830,3830,0
20241004,153000,9454938800,3830,3830,3830,3830,84873
20241004,152900,9129875210,3825,3825,3825,3825,0
20241004,152800,9129875210,3825,3825,3825,3825,0
20241004,152700,9129875210,3825,3825,3825,3825,0
20241004,152600,9129875210,3825,3825,3825,3825,0
20241004,152500,9129875210,3825,3825,3825,3825,0
20241004,152400,9129875210,3825,3825,3825,3825,0
20241004,152300,9129875210,3825,3825,3825,3825,0
20241004,152200,9129875210,3825,3825,3825,3825,0
20241004,152100,9129875210,3825,3825,3825,3825,0
20241004,152000,9129875210,3825,3825,3825,3825,0
20241004,151900,9129875210,3825,3895,3895,3800,61581
20241004,151800,8892299025,3890,3900,3900,3885,10879
20241004,151700,8849930695,3895,3900,3900,3890,2746
20241004,151600,8839241680,3900,3895,3900,3885,12139
20241004,151500,8792001760,3900,3910,3910,3895,19783
20241004,151400,8714858325,3910,3910,3915,3905,3489
20241004,151300,8701220555,3910,3920,3920,3910,12690
20241004,151200,8651566570,3920,3925,3925,3920,4065
20241004,151100,8635627740,3920,3925,3930,3915,2822
20241004,151000,8624562360,3925,3925,3925,3915,33508
20241004,150900,8493264235,3925,3935,3935,3925,7471
20241004,150800,8463912940,3935,3945,3945,3930,5014
20241004,150700,8444192290,3945,3920,3945,3920,16317
20241004,150600,8380084785,3920,3925,3925,3920,7169
20241004,150500,8351978640,3925,3925,3925,3920,6381
20241004,150400,8326948750,3920,3930,3930,3920,9554
20241004,150300,8289438230,3935,3930,3935,3930,1564
20241004,150200,8283290730,3930,3930,3930,3925,1500
20241004,150100,8277395985,3930,3930,3930,3925,5104
20241004,150000,8257354595,3930,3930,3930,3925,2757
20241004,145900,8246526255,3935,3940,3940,3920,10411
20241004,145800,8205643680,3940,3945,3945,3925,12559
20241004,145700,8156308300,3945,3940,3950,3930,1741
20241004,145600,8149455140,3940,3940,3940,3935,1886
20241004,145500,8142032015,3940,3950,3950,3935,12882
20241004,145400,8091295875,3950,3950,3950,3945,666
20241004,145300,8088667340,3955,3945,3955,3940,2301
20241004,145200,8079597420,3960,3940,3970,3935,5367
20241004,145100,8058439450,3940,3955,3960,3940,34862
20241004,145000,7920967195,3955,3955,3970,3950,2608
20241004,144900,7910659505,3950,3975,3975,3950,17618
20241004,144800,7840920345,3975,3975,3975,3970,157
20241004,144700,7840296325,3975,3975,3985,3970,3111
20241004,144600,7827938725,3975,3980,3985,3970,3504
20241004,144500,7814022710,3980,3980,3980,3975,4967
20241004,144400,7794275550,3980,3980,3985,3980,647
20241004,144300,7791700355,3980,3985,3985,3980,2344
20241004,144200,7782371230,3985,3990,3995,3985,2384
20241004,144100,7772869970,3995,3995,3995,3985,1801
20241004,144000,7765684245,3995,3995,3995,3990,1390
20241004,143900,7760138075,3995,4000,4000,3995,1532
20241004,143800,7754017725,4000,3995,4000,3995,1193
20241004,143700,7749251040,3995,4000,4000,3990,661
20241004,143600,7746608295,4000,3995,4000,3990,539
20241004,143500,7744456920,3990,3995,4000,3990,2702
20241004,143400,7733661985,3995,3990,4000,3990,184
20241004,143300,7732927035,3990,4000,4005,3990,3295
20241004,143200,7719758850,4005,4000,4005,3995,2031
20241004,143100,7711642210,4000,4000,4000,3995,3790
20241004,143000,7696488945,4000,4000,4005,4000,1332
20241004,142900,7691158300,4000,4005,4005,4000,180
20241004,142800,7690438180,4000,4000,4000,4000,995
20241004,142700,7686458180,4005,4005,4005,4005,1660
20241004,142600,7679809880,4005,4010,4010,4005,1725
20241004,142500,7672894265,4010,4010,4010,4005,2170
20241004,142400,7664197775,4010,4010,4015,4005,2001
20241004,142300,7656171685,4010,4015,4015,4010,1584
20241004,142200,7649815290,4015,4020,4020,4015,415
20241004,142100,7648147610,4020,4020,4020,4015,1983
20241004,142000,7640179725,4020,4020,4020,4020,382
20241004,141900,7638644085,4020,4025,4025,4020,1194
20241004,141800,7633838605,4025,4010,4025,4010,3799
20241004,141700,7618584485,4010,4010,4015,4010,1361
20241004,141600,7613126845,4010,4005,4010,4005,693
20241004,141500,7610350040,4005,4010,4010,4005,1179
20241004,141400,7605625145,4010,4005,4015,4005,366
20241004,141300,7604159050,4005,4015,4015,4005,844
20241004,141200,7600778710,4010,4015,4015,4010,1167
20241004,141100,7596096530,4010,4015,4015,4010,1165
20241004,141000,7591424820,4015,4000,4015,4000,1603
20241004,140900,7585004535,3990,3990,4000,3990,492
20241004,140800,7583040395,3990,4000,4000,3990,769
20241004,140700,7579969140,3995,3990,3995,3985,742
20241004,140600,7577007025,3995,3995,3995,3995,91
20241004,140500,7576643480,3995,3990,3995,3990,620
20241004,140400,7574169675,3990,3995,3995,3985,1065
20241004,140300,7569925580,3985,3995,3995,3985,1059
20241004,140200,7565705160,3985,3995,4000,3985,5523
20241004,140100,7543654360,4000,4000,4000,3995,439
20241004,140000,7541900250,4000,4000,4000,3990,2707
20241004,135900,7531087020,4000,3990,4000,3990,1019
20241004,135800,7527019210,3995,3995,3995,3975,719
20241004,135700,7524149430,3995,3990,4000,3970,6742
20241004,135600,7497324210,3995,4005,4005,3990,4227
20241004,135500,7480431465,4000,4030,4030,3985,6751
20241004,135400,7453386160,4030,3995,4045,3995,10646
20241004,135300,7410439825,3995,3985,3995,3975,10206
20241004,135200,7369849735,3980,3995,3995,3980,8216
20241004,135100,7337103010,3995,3995,3995,3995,33
20241004,135000,7336971175,3995,4000,4010,3995,1673
20241004,134900,7330284645,4000,4000,4000,4000,766
20241004,134800,7327220645,4000,3995,4000,3990,1863
20241004,134700,7319777155,3995,3990,3995,3985,887
20241004,134600,7316240440,3985,3990,3990,3985,527
20241004,134500,7314138175,3985,3990,3990,3985,2852
20241004,134400,7302765855,3990,3995,4000,3990,803
20241004,134300,7299557155,4000,3995,4025,3995,2146
20241004,134200,7290943770,4000,4010,4025,4000,9786
20241004,134100,7251750795,4015,4025,4030,4015,6921
20241004,134000,7223947770,4030,4030,4030,4020,5750
20241004,133900,7200788570,4035,4030,4035,4025,753
20241004,133800,7197754280,4030,4030,4035,4030,3586
20241004,133700,7183297700,4030,4025,4030,4025,51
20241004,133600,7183092280,4035,4035,4040,4025,3816
20241004,133500,7167696825,4035,4030,4035,4030,345
20241004,133400,7166304785,4030,4035,4035,4030,7
20241004,133300,7166276570,4035,4040,4040,4030,5134
20241004,133200,7145555885,4040,4035,4040,4035,2127
20241004,133100,7136965665,4035,4030,4035,4025,617
20241004,133000,7134479860,4030,4035,4035,4030,959
20241004,132900,7130613785,4030,4020,4030,4020,925
20241004,132800,7126891360,4020,4020,4020,4020,559
20241004,132700,7124644180,4020,4025,4025,4015,525
20241004,132600,7122535095,4025,4025,4025,4025,1449
20241004,132500,7116702870,4035,4030,4040,4030,4109
20241004,132400,7100137165,4040,4035,4040,4030,3688
20241004,132300,7085259315,4030,4035,4040,4025,5793
20241004,132200,7061874095,4030,4020,4030,4015,3989
20241004,132100,7045821415,4020,4015,4020,4015,112
20241004,132000,7045371380,4020,4015,4020,4010,768
20241004,131900,7042287580,4005,4005,4015,4005,2349
20241004,131800,7032877780,4010,4010,4010,4010,2578
20241004,131700,7022540000,4010,4010,4015,4010,282
20241004,131600,7021408780,4015,4020,4020,4010,1338
20241004,131500,7016037390,4020,4020,4020,4010,5698
20241004,131400,6993169810,4020,4020,4020,4015,1243
20241004,131300,6988174265,4025,4015,4025,4015,3044
20241004,131200,6975933345,4015,4000,4020,4000,1252
20241004,131100,6970910635,4015,4000,4015,4000,4363
20241004,131000,6953425425,3980,4000,4005,3980,4686
20241004,130900,6934732515,4000,4000,4000,4000,3483
20241004,130800,6920800515,4000,4000,4000,3995,1142
20241004,130700,6916237110,4000,4000,4000,4000,1067
20241004,130600,6911969110,4000,3990,4005,3990,1302
20241004,130500,6906760680,3990,3980,3990,3980,1410
20241004,130400,6901146370,3980,3980,3980,3980,150
20241004,130300,6900549370,3980,3985,3985,3980,4651
20241004,130200,6882032410,3990,4000,4000,3990,1419
20241004,130100,6876365850,3985,3985,4000,3985,2477
20241004,130000,6866476225,3985,3980,3985,3975,2291
20241004,125900,6857354770,3980,3980,3985,3980,670
20241004,125800,6854687020,3985,3980,3985,3975,522
20241004,125700,6852609455,3980,3980,3980,3970,407
20241004,125600,6850992705,3970,3975,3975,3970,1367
20241004,125500,6845558905,3975,3980,3990,3975,1518
20241004,125400,6839519785,3990,3980,3990,3980,91
20241004,125300,6839156715,3990,3990,3990,3990,2
20241004,125200,6839148735,3995,3985,3995,3980,1071
20241004,125100,6834884675,3995,3980,4000,3975,2383
20241004,125000,6825386265,3980,3985,3985,3980,370
20241004,124900,6823913165,4000,3995,4000,3985,712
20241004,124800,6821068230,3995,3990,3995,3990,17
20241004,124700,6821000375,3985,3985,3985,3985,114
20241004,124600,6820546085,3975,3975,3975,3975,434
20241004,124500,6818820935,3975,3975,3980,3975,1164
20241004,124400,6814194010,3975,3985,3985,3975,3718
20241004,124300,6799414650,3980,3980,3980,3975,280
20241004,124200,6798300800,3985,3980,3985,3980,257
20241004,124100,6797277785,3985,3980,3985,3980,988
20241004,124000,6793344990,3980,3995,3995,3980,1132
20241004,123900,6788836305,3990,4000,4000,3990,678
20241004,123800,6786128060,4000,3995,4000,3995,1927
20241004,123700,6778427370,3995,3985,3995,3985,2188
20241004,123600,6769698080,3985,3975,3985,3970,2990
20241004,123500,6757814480,3975,3970,3975,3970,559
20241004,123400,6755594945,3965,3975,3980,3965,271
20241004,123300,6754519790,3980,3980,3985,3975,2521
20241004,123200,6744487360,3980,3970,3985,3970,54
20241004,123100,6744272845,3960,3960,3985,3960,1107
20241004,123000,6739887870,3995,3955,3995,3955,3707
20241004,122900,6725125135,3960,3960,3960,3955,2729
20241004,122800,6714319665,3955,3955,3960,3955,645
20241004,122700,6711768020,3970,3965,3970,3955,1728
20241004,122600,6704920495,3950,3960,3970,3945,34415
20241004,122500,6568850170,3960,3960,3960,3960,1951
20241004,122400,6561124210,3960,3965,3965,3960,1764
20241004,122300,6554138725,3965,3975,3975,3965,841
20241004,122200,6550803470,3970,3960,3970,3960,3268
20241004,122100,6537855930,3960,3965,3970,3960,5031
20241004,122000,6517929575,3960,3970,3970,3960,8803
20241004,121900,6483021500,3975,3970,3975,3970,357
20241004,121800,6481603680,3970,3975,3975,3970,569
20241004,121700,6479344220,3975,3970,3975,3970,535
20241004,121600,6477220215,3970,3970,3970,3965,6562
20241004,121500,6451177495,3970,3970,3975,3970,404
20241004,121400,6449571980,3970,3975,3980,3970,2382
20241004,121300,6440110185,3975,3975,3980,3975,1659
20241004,121200,6433515595,3980,3980,3980,3970,215
20241004,121100,6432660055,3980,3980,3980,3975,4824
20241004,121000,6413479685,3975,3975,3985,3975,6914
20241004,120900,6385984700,3980,3980,3990,3975,3002
20241004,120800,6374035480,3975,3985,3985,3975,2021
20241004,120700,6365994375,3985,3970,3985,3970,7793
20241004,120600,6335054495,3970,3970,3980,3970,2576
20241004,120500,6324827765,3980,3985,3985,3970,560
20241004,120400,6322602090,3985,3975,3985,3970,2637
20241004,120300,6312113390,3970,3965,3975,3960,15572
20241004,120200,6250382420,3970,3985,3985,3965,38611
20241004,120100,6096811960,3985,3985,3990,3980,9851
20241004,120000,6057592520,3990,3990,3990,3985,1661
20241004,115900,6050969265,3985,3985,3990,3985,3397
20241004,115800,6037419705,3990,3985,3990,3985,457
20241004,115700,6035597055,3990,3990,3990,3985,2992
20241004,115600,6023673845,3990,3990,3990,3985,557
20241004,115500,6021453805,3990,3990,3990,3985,4362
20241004,115400,6004071150,3985,3990,3990,3985,16940
20241004,115300,5936510270,3995,3995,4000,3995,186
20241004,115200,5935767185,3995,4000,4000,3995,1233
20241004,115100,5930840095,4000,4000,4000,3995,2802
20241004,115000,5919645605,3995,4000,4000,3995,1304
20241004,114900,5914429690,3995,3995,4000,3995,301
20241004,114800,5913226995,3995,4000,4000,3995,302
20241004,114700,5912020445,3995,3995,4005,3995,412
20241004,114600,5910374225,3995,3995,4000,3990,69
20241004,114500,5910098560,3995,3990,3995,3990,422
20241004,114400,5908413735,3990,3990,3995,3990,2297
20241004,114300,5899247475,3990,3995,3995,3990,128
20241004,114200,5898736140,3995,3995,4000,3995,205
20241004,114100,5897917160,3995,4000,4000,3990,7098
20241004,114000,5869565380,4000,4010,4010,4000,13
20241004,113900,5869513270,4010,4010,4010,4000,47
20241004,113800,5869324810,4010,4010,4010,3995,131
20241004,113700,5868800925,4010,4000,4010,3995,100
20241004,113600,5868400770,4010,3995,4010,3995,336
20241004,113500,5867055420,3995,4005,4010,3995,1883
20241004,113400,5859527390,4010,4000,4010,3995,193
20241004,113300,5858756035,4000,3995,4000,3995,1385
20241004,113200,5853222425,3995,4000,4000,3995,851
20241004,113100,5849822565,4000,4000,4000,4000,590
20241004,113000,5847462565,4000,4000,4000,4000,187
20241004,112900,5846714565,4000,3995,4015,3995,13908
20241004,112800,5791103755,3995,3995,3995,3990,4825
20241004,112700,5771830080,3995,4000,4000,3995,1838
20241004,112600,5764487235,4000,4005,4010,3995,3680
20241004,112500,5749772530,4005,4000,4005,3995,2703
20241004,112400,5738958615,4010,4000,4010,4000,70
20241004,112300,5738677995,4000,4000,4000,4000,364
20241004,112200,5737221995,4010,3995,4010,3995,25
20241004,112100,5737121805,3995,4010,4010,3995,5439
20241004,112000,5715379780,4015,4005,4015,4005,154
20241004,111900,5714761540,4005,4000,4015,4000,12331
20241004,111800,5665396765,4000,3995,4010,3995,3720
20241004,111700,5650520150,4000,4005,4005,4000,2280
20241004,111600,5641400040,4010,4000,4010,4000,752
20241004,111500,5638390440,4000,3995,4000,3990,8095
20241004,111400,5606049450,3995,4005,4005,3995,8563
20241004,111300,5571798845,4005,4010,4010,4000,3551
20241004,111200,5557577085,4005,4005,4015,4005,1639
20241004,111100,5551012480,4005,4015,4020,4005,5725
20241004,111000,5528066095,4015,4015,4020,4010,1693
20241004,110900,5521267640,4020,4010,4020,4010,166
20241004,110800,5520601880,4020,4010,4020,4010,1247
20241004,110700,5515601355,4015,4005,4015,4005,1258
20241004,110600,5510554320,4010,4020,4025,4005,6632
20241004,110500,5483931490,4020,4020,4025,4020,820
20241004,110400,5480634865,4020,4030,4030,4020,435
20241004,110300,5478884495,4030,4020,4030,4015,1853
20241004,110200,5471442315,4020,4025,4025,4020,719
20241004,110100,5468551620,4025,4030,4030,4025,1282
20241004,110000,5463385185,4030,4020,4030,4015,4614
20241004,105900,5444848870,4020,4020,4020,4020,2388
20241004,105800,5435249110,4020,4025,4025,4020,523
20241004,105700,5433145105,4020,4015,4030,4015,4245
20241004,105600,5416064485,4015,4015,4015,4010,2511
20241004,105500,5405985955,4015,4025,4025,4015,1384
20241004,105400,5400427690,4015,4020,4025,4015,4864
20241004,105300,5380877655,4025,4025,4035,4020,2812
20241004,105200,5369564000,4020,4030,4030,4020,1748
20241004,105100,5362527715,4030,4030,4035,4030,687
20241004,105000,5359759080,4035,4035,4035,4030,244
20241004,104900,5358774640,4035,4025,4035,4025,2119
20241004,104800,5350240145,4030,4035,4035,4025,225
20241004,104700,5349334325,4025,4030,4035,4020,2365
20241004,104600,5339819885,4020,4020,4030,4015,2756
20241004,104500,5328734995,4020,4035,4035,4020,4387
20241004,104400,5311076295,4030,4040,4040,4030,157
20241004,104300,5310442160,4030,4030,4040,4030,317
20241004,104200,5309164490,4030,4040,4040,4030,2745
20241004,104100,5298098430,4035,4030,4050,4030,1616
20241004,104000,5291585825,4050,4035,4050,4035,1947
20241004,103900,5283729500,4055,4050,4055,4030,1198
20241004,103800,5278887330,4030,4035,4050,4020,5629
20241004,103700,5256220505,4035,4040,4055,4035,462
20241004,103600,5254355595,4040,4065,4065,4030,6273
20241004,103500,5229027410,4055,4065,4070,4050,2357
20241004,103400,5219447275,4070,4075,4085,4040,11748
20241004,103300,5171732305,4050,4050,4080,4050,4658
20241004,103200,5152807180,4055,4050,4055,4045,2894
20241004,103100,5141090150,4050,4075,4075,4050,6286
20241004,103000,5115538085,4075,4080,4085,4055,18093
20241004,102900,5041885745,4080,4055,4090,4050,30138
20241004,102800,4919013690,4055,4025,4060,4025,6808
20241004,102700,4891442580,4025,4010,4045,4010,5389
20241004,102600,4869751130,3995,4015,4020,3995,1836
20241004,102500,4862406625,4015,4015,4020,4015,832
20241004,102400,4859065525,4015,4005,4020,4005,545
20241004,102300,4856875280,4020,4020,4020,4005,395
20241004,102200,4855292615,4025,4000,4025,3995,8866
20241004,102100,4819808600,4000,4000,4000,4000,862
20241004,102000,4816360600,4000,4000,4005,4000,197
20241004,101900,4815572570,4000,4000,4005,4000,788
20241004,101800,4812420490,4000,3995,4005,3990,2215
20241004,101700,4803567545,3995,3990,4000,3985,3755
20241004,101600,4788578465,3990,4000,4000,3985,19457
20241004,101500,4710914645,4000,4005,4005,3995,5291
20241004,101400,4689770735,4005,4005,4010,4000,517
20241004,101300,4687700880,4010,3995,4010,3995,1445
20241004,101200,4681920015,4000,4000,4000,3995,5454
20241004,101100,4660128735,3995,4005,4010,3995,4424
20241004,101000,4642433510,4005,4020,4020,4000,760
20241004,100900,4639391010,4000,4005,4020,4000,8677
20241004,100800,4604645610,4015,4025,4025,4005,6096
20241004,100700,4580185305,4025,4030,4030,4025,13
20241004,100600,4580132940,4015,4030,4030,4015,65
20241004,100500,4579871950,4010,4040,4040,4010,8859
20241004,100400,4544299415,4020,4030,4040,4020,6220
20241004,100300,4519264050,4030,4035,4040,4030,731
20241004,100200,4516315455,4035,4045,4050,4035,3551
20241004,100100,4501971210,4045,4040,4045,4035,1991
20241004,100000,4493928185,4035,4040,4040,4035,2028
20241004,095900,4485740765,4045,4040,4045,4035,394
20241004,095800,4484149475,4045,4030,4045,4030,1270
20241004,095700,4479018380,4030,4030,4045,4025,1244
20241004,095600,4474001910,4025,4030,4030,4025,2373
20241004,095500,4464447980,4040,4045,4050,4020,15248
20241004,095400,4403065960,4045,4030,4045,4025,3050
20241004,095300,4390743435,4035,4020,4035,4020,1793
20241004,095200,4383528195,4020,4025,4030,4020,2278
20241004,095100,4374353250,4025,4025,4025,4010,6208
20241004,095000,4349404880,4020,4020,4025,4015,1647
20241004,094900,4342789835,4015,4020,4025,4010,1271
20241004,094800,4337685700,4020,4010,4025,4005,1305
20241004,094700,4332453685,4010,4030,4030,4010,771
20241004,094600,4329359210,4030,4010,4030,4010,2212
20241004,094500,4320485540,4015,4020,4020,4000,4121
20241004,094400,4303968825,4020,4030,4030,4010,2411
20241004,094300,4294278965,4025,4040,4040,4025,1325
20241004,094200,4288940735,4030,4030,4040,4025,3802
20241004,094100,4273615940,4040,4045,4060,4025,6249
20241004,094000,4248365595,4050,4020,4060,4015,3405
20241004,093900,4234638245,4015,4010,4015,4000,7552
20241004,093800,4204363675,4010,4010,4010,3995,8470
20241004,093700,4170466395,4010,4005,4010,4005,5761
20241004,093600,4147391345,4005,4010,4010,3995,29671
20241004,093500,4028647655,4010,4025,4025,4005,45116
20241004,093400,3847605315,4025,4035,4035,4025,9292
20241004,093300,3810180155,4035,4045,4045,4030,7730
20241004,093200,3778979550,4045,4050,4050,4040,2096
20241004,093100,3770501640,4050,4065,4065,4045,2672
20241004,093000,3759678180,4065,4045,4065,4035,6567
20241004,092900,3733135780,4035,4045,4050,4035,4540
20241004,092800,3714780355,4045,4040,4045,4030,3016
20241004,092700,3702613255,4040,4035,4050,4025,16498
20241004,092600,3636128135,4035,4065,4070,4030,16325
20241004,092500,3569992430,4065,4085,4085,4065,3883
20241004,092400,3554183420,4085,4070,4085,4060,10365
20241004,092300,3511991140,4070,4105,4110,4065,29113
20241004,092200,3392961130,4105,4085,4110,4075,26390
20241004,092100,3284954800,4085,4070,4085,4070,11991
20241004,092000,3236062715,4070,4065,4095,4055,20706
20241004,091900,3151685775,4055,4045,4070,4040,11467
20241004,091800,3105185090,4060,4075,4085,4040,25692
20241004,091700,3001038480,4075,4035,4080,4030,21406
20241004,091600,2914151830,4025,4025,4030,4020,5503
20241004,091500,2891998635,4025,4025,4035,4025,25586
20241004,091400,2788994420,4025,4030,4040,4025,38613
20241004,091300,2633533970,4040,4040,4050,4030,8876
20241004,091200,2597656785,4055,4030,4055,4025,6572
20241004,091100,2571155415,4035,4030,4040,4025,28912
20241004,091000,2454641865,4030,4040,4050,4030,34699
20241004,090900,2314640725,4050,4040,4065,4035,29659
20241004,090800,2194828130,4040,4045,4060,4040,28442
20241004,090700,2079750175,4045,4060,4060,4045,26652
20241004,090600,1971863015,4050,4075,4080,4045,35226
20241004,090500,1828967520,4075,4080,4095,4065,26048
20241004,090400,1722829895,4075,4090,4090,4055,70163
20241004,090300,1437301780,4090,4075,4105,4070,31543
20241004,090200,1308410170,4075,4080,4090,4070,26165
20241004,090100,1201813210,4070,4110,4115,4065,52773
20241004,090000,986551955,4090,4145,4160,4080,229911