stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,213500,20790420170,4205,4205,4205,4205,55577
20241014,213400,20790420170,4205,4205,4205,4205,0
20241014,213300,20790420170,4205,4205,4205,4205,0
20241014,213200,20790420170,4205,4205,4205,4205,0
20241014,213100,20790420170,4205,4205,4205,4205,0
20241014,213000,20790420170,4205,4205,4205,4205,0
20241014,212900,20790420170,4205,4205,4205,4205,0
20241014,212800,20790420170,4205,4205,4205,4205,0
20241014,212700,20790420170,4205,4205,4205,4205,0
20241014,212600,20790420170,4205,4205,4205,4205,0
20241014,212500,20790420170,4205,4205,4205,4205,0
20241014,212400,20790420170,4205,4205,4205,4205,0
20241014,212300,20790420170,4205,4205,4205,4205,0
20241014,212200,20790420170,4205,4205,4205,4205,0
20241014,212100,20790420170,4205,4205,4205,4205,0
20241014,212000,20790420170,4205,4205,4205,4205,0
20241014,211900,20790420170,4205,4205,4205,4205,0
20241014,211800,20790420170,4205,4205,4205,4205,0
20241014,211700,20790420170,4205,4205,4205,4205,0
20241014,211600,20790420170,4205,4205,4205,4205,0
20241014,211500,20790420170,4205,4205,4205,4205,0
20241014,211400,20790420170,4205,4205,4205,4205,0
20241014,211300,20790420170,4205,4205,4205,4205,0
20241014,211200,20790420170,4205,4205,4205,4205,0
20241014,211100,20790420170,4205,4205,4205,4205,0
20241014,211000,20790420170,4205,4205,4205,4205,0
20241014,210900,20790420170,4205,4205,4205,4205,0
20241014,210800,20790420170,4205,4205,4205,4205,0
20241014,210700,20790420170,4205,4205,4205,4205,0
20241014,210600,20790420170,4205,4205,4205,4205,0
20241014,210500,20790420170,4205,4205,4205,4205,55577
20241014,210400,20790420170,4205,4205,4205,4205,0
20241014,210300,20790420170,4205,4205,4205,4205,0
20241014,210200,20790420170,4205,4205,4205,4205,0
20241014,210100,20790420170,4205,4205,4205,4205,0
20241014,210000,20790420170,4205,4205,4205,4205,0
20241014,205900,20790420170,4205,4205,4205,4205,0
20241014,205800,20790420170,4205,4205,4205,4205,0
20241014,205700,20790420170,4205,4205,4205,4205,0
20241014,205600,20790420170,4205,4205,4205,4205,0
20241014,205500,20790420170,4205,4205,4205,4205,0
20241014,205400,20790420170,4205,4205,4205,4205,0
20241014,205300,20790420170,4205,4205,4205,4205,0
20241014,205200,20790420170,4205,4205,4205,4205,0
20241014,205100,20790420170,4205,4205,4205,4205,0
20241014,205000,20790420170,4205,4205,4205,4205,0
20241014,204900,20790420170,4205,4205,4205,4205,0
20241014,204800,20790420170,4205,4205,4205,4205,0
20241014,204700,20790420170,4205,4205,4205,4205,0
20241014,204600,20790420170,4205,4205,4205,4205,0
20241014,204500,20790420170,4205,4205,4205,4205,0
20241014,204400,20790420170,4205,4205,4205,4205,0
20241014,204300,20790420170,4205,4205,4205,4205,0
20241014,204200,20790420170,4205,4205,4205,4205,0
20241014,204100,20790420170,4205,4205,4205,4205,0
20241014,204000,20790420170,4205,4205,4205,4205,0
20241014,203900,20790420170,4205,4205,4205,4205,0
20241014,203800,20790420170,4205,4205,4205,4205,0
20241014,203700,20790420170,4205,4205,4205,4205,0
20241014,203600,20790420170,4205,4205,4205,4205,0
20241014,203500,20790420170,4205,4205,4205,4205,55577
20241014,203400,20790420170,4205,4205,4205,4205,0
20241014,203300,20790420170,4205,4205,4205,4205,0
20241014,203200,20790420170,4205,4205,4205,4205,0
20241014,203100,20790420170,4205,4205,4205,4205,0
20241014,203000,20790420170,4205,4205,4205,4205,0
20241014,202900,20790420170,4205,4205,4205,4205,0
20241014,202800,20790420170,4205,4205,4205,4205,0
20241014,202700,20790420170,4205,4205,4205,4205,0
20241014,202600,20790420170,4205,4205,4205,4205,0
20241014,202500,20790420170,4205,4205,4205,4205,0
20241014,202400,20790420170,4205,4205,4205,4205,0
20241014,202300,20790420170,4205,4205,4205,4205,0
20241014,202200,20790420170,4205,4205,4205,4205,0
20241014,202100,20790420170,4205,4205,4205,4205,0
20241014,202000,20790420170,4205,4205,4205,4205,0
20241014,201900,20790420170,4205,4205,4205,4205,0
20241014,201800,20790420170,4205,4205,4205,4205,0
20241014,201700,20790420170,4205,4205,4205,4205,0
20241014,201600,20790420170,4205,4205,4205,4205,0
20241014,201500,20790420170,4205,4205,4205,4205,0
20241014,201400,20790420170,4205,4205,4205,4205,0
20241014,201300,20790420170,4205,4205,4205,4205,0
20241014,201200,20790420170,4205,4205,4205,4205,0
20241014,201100,20790420170,4205,4205,4205,4205,0
20241014,201000,20790420170,4205,4205,4205,4205,0
20241014,200900,20790420170,4205,4205,4205,4205,0
20241014,200800,20790420170,4205,4205,4205,4205,0
20241014,200700,20790420170,4205,4205,4205,4205,0
20241014,200600,20790420170,4205,4205,4205,4205,0
20241014,200500,20790420170,4205,4205,4205,4205,55577
20241014,200400,20790420170,4205,4205,4205,4205,0
20241014,200300,20790420170,4205,4205,4205,4205,0
20241014,200200,20790420170,4205,4205,4205,4205,0
20241014,200100,20790420170,4205,4205,4205,4205,0
20241014,200000,20790420170,4205,4205,4205,4205,0
20241014,195900,20790420170,4205,4205,4205,4205,0
20241014,195800,20790420170,4205,4205,4205,4205,0
20241014,195700,20790420170,4205,4205,4205,4205,0
20241014,195600,20790420170,4205,4205,4205,4205,0
20241014,195500,20790420170,4205,4205,4205,4205,0
20241014,195400,20790420170,4205,4205,4205,4205,0
20241014,195300,20790420170,4205,4205,4205,4205,0
20241014,195200,20790420170,4205,4205,4205,4205,0
20241014,195100,20790420170,4205,4205,4205,4205,0
20241014,195000,20790420170,4205,4205,4205,4205,0
20241014,194900,20790420170,4205,4205,4205,4205,0
20241014,194800,20790420170,4205,4205,4205,4205,0
20241014,194700,20790420170,4205,4205,4205,4205,0
20241014,194600,20790420170,4205,4205,4205,4205,0
20241014,194500,20790420170,4205,4205,4205,4205,0
20241014,194400,20790420170,4205,4205,4205,4205,0
20241014,194300,20790420170,4205,4205,4205,4205,0
20241014,194200,20790420170,4205,4205,4205,4205,0
20241014,194100,20790420170,4205,4205,4205,4205,0
20241014,194000,20790420170,4205,4205,4205,4205,0
20241014,193900,20790420170,4205,4205,4205,4205,0
20241014,193800,20790420170,4205,4205,4205,4205,0
20241014,193700,20790420170,4205,4205,4205,4205,0
20241014,193600,20790420170,4205,4205,4205,4205,0
20241014,193500,20790420170,4205,4205,4205,4205,55577
20241014,193400,20790420170,4205,4205,4205,4205,0
20241014,193300,20790420170,4205,4205,4205,4205,0
20241014,193200,20790420170,4205,4205,4205,4205,0
20241014,193100,20790420170,4205,4205,4205,4205,0
20241014,193000,20790420170,4205,4205,4205,4205,0
20241014,192900,20790420170,4205,4205,4205,4205,0
20241014,192800,20790420170,4205,4205,4205,4205,0
20241014,192700,20790420170,4205,4205,4205,4205,0
20241014,192600,20790420170,4205,4205,4205,4205,0
20241014,192500,20790420170,4205,4205,4205,4205,0
20241014,192400,20790420170,4205,4205,4205,4205,0
20241014,192300,20790420170,4205,4205,4205,4205,0
20241014,192200,20790420170,4205,4205,4205,4205,0
20241014,192100,20790420170,4205,4205,4205,4205,0
20241014,192000,20790420170,4205,4205,4205,4205,0
20241014,191900,20790420170,4205,4205,4205,4205,0
20241014,191800,20790420170,4205,4205,4205,4205,0
20241014,191700,20790420170,4205,4205,4205,4205,0
20241014,191600,20790420170,4205,4205,4205,4205,0
20241014,191500,20790420170,4205,4205,4205,4205,0
20241014,191400,20790420170,4205,4205,4205,4205,0
20241014,191300,20790420170,4205,4205,4205,4205,0
20241014,191200,20790420170,4205,4205,4205,4205,0
20241014,191100,20790420170,4205,4205,4205,4205,0
20241014,191000,20790420170,4205,4205,4205,4205,0
20241014,190900,20790420170,4205,4205,4205,4205,0
20241014,190800,20790420170,4205,4205,4205,4205,0
20241014,190700,20790420170,4205,4205,4205,4205,0
20241014,190600,20790420170,4205,4205,4205,4205,0
20241014,190500,20790420170,4205,4205,4205,4205,55577
20241014,190400,20790420170,4205,4205,4205,4205,0
20241014,190300,20790420170,4205,4205,4205,4205,0
20241014,190200,20790420170,4205,4205,4205,4205,0
20241014,190100,20790420170,4205,4205,4205,4205,0
20241014,190000,20790420170,4205,4205,4205,4205,0
20241014,185900,20790420170,4205,4205,4205,4205,0
20241014,185800,20790420170,4205,4205,4205,4205,0
20241014,185700,20790420170,4205,4205,4205,4205,0
20241014,185600,20790420170,4205,4205,4205,4205,0
20241014,185500,20790420170,4205,4205,4205,4205,0
20241014,185400,20790420170,4205,4205,4205,4205,0
20241014,185300,20790420170,4205,4205,4205,4205,0
20241014,185200,20790420170,4205,4205,4205,4205,0
20241014,185100,20790420170,4205,4205,4205,4205,0
20241014,185000,20790420170,4205,4205,4205,4205,0
20241014,184900,20790420170,4205,4205,4205,4205,0
20241014,184800,20790420170,4205,4205,4205,4205,0
20241014,184700,20790420170,4205,4205,4205,4205,0
20241014,184600,20790420170,4205,4205,4205,4205,0
20241014,184500,20790420170,4205,4205,4205,4205,0
20241014,184400,20790420170,4205,4205,4205,4205,0
20241014,184300,20790420170,4205,4205,4205,4205,0
20241014,184200,20790420170,4205,4205,4205,4205,0
20241014,184100,20790420170,4205,4205,4205,4205,0
20241014,184000,20790420170,4205,4205,4205,4205,0
20241014,183900,20790420170,4205,4205,4205,4205,0
20241014,183800,20790420170,4205,4205,4205,4205,0
20241014,183700,20790420170,4205,4205,4205,4205,0
20241014,183600,20790420170,4205,4205,4205,4205,0
20241014,183500,20790420170,4205,4205,4205,4205,55577
20241014,183400,20790420170,4205,4205,4205,4205,0
20241014,183300,20790420170,4205,4205,4205,4205,0
20241014,183200,20790420170,4205,4205,4205,4205,0
20241014,183100,20790420170,4205,4205,4205,4205,0
20241014,183000,20790420170,4205,4205,4205,4205,0
20241014,182900,20790420170,4205,4205,4205,4205,0
20241014,182800,20790420170,4205,4205,4205,4205,0
20241014,182700,20790420170,4205,4205,4205,4205,0
20241014,182600,20790420170,4205,4205,4205,4205,0
20241014,182500,20790420170,4205,4205,4205,4205,0
20241014,182400,20790420170,4205,4205,4205,4205,0
20241014,182300,20790420170,4205,4205,4205,4205,0
20241014,182200,20790420170,4205,4205,4205,4205,0
20241014,182100,20790420170,4205,4205,4205,4205,0
20241014,182000,20790420170,4205,4205,4205,4205,0
20241014,181900,20790420170,4205,4205,4205,4205,0
20241014,181800,20790420170,4205,4205,4205,4205,0
20241014,181700,20790420170,4205,4205,4205,4205,0
20241014,181600,20790420170,4205,4205,4205,4205,0
20241014,181500,20790420170,4205,4205,4205,4205,0
20241014,181400,20790420170,4205,4205,4205,4205,0
20241014,181300,20790420170,4205,4205,4205,4205,0
20241014,181200,20790420170,4205,4205,4205,4205,0
20241014,181100,20790420170,4205,4205,4205,4205,0
20241014,181000,20790420170,4205,4205,4205,4205,0
20241014,180900,20790420170,4205,4205,4205,4205,0
20241014,180800,20790420170,4205,4205,4205,4205,0
20241014,180700,20790420170,4205,4205,4205,4205,0
20241014,180600,20790420170,4205,4205,4205,4205,0
20241014,180500,20790420170,4205,4205,4205,4205,55577
20241014,180400,20790420170,4205,4205,4205,4205,0
20241014,180300,20790420170,4205,4205,4205,4205,0
20241014,180200,20790420170,4205,4205,4205,4205,0
20241014,180100,20790420170,4205,4205,4205,4205,0
20241014,180000,20790420170,4205,4205,4205,4205,0
20241014,175900,20790420170,4205,4205,4205,4205,0
20241014,175800,20790420170,4205,4205,4205,4205,0
20241014,175700,20790420170,4205,4205,4205,4205,0
20241014,175600,20790420170,4205,4205,4205,4205,0
20241014,175500,20790420170,4205,4205,4205,4205,0
20241014,175400,20790420170,4205,4205,4205,4205,0
20241014,175300,20790420170,4205,4205,4205,4205,0
20241014,175200,20790420170,4205,4205,4205,4205,0
20241014,175100,20790420170,4205,4205,4205,4205,0
20241014,175000,20790420170,4205,4205,4205,4205,0
20241014,174900,20790420170,4205,4205,4205,4205,0
20241014,174800,20790420170,4205,4205,4205,4205,0
20241014,174700,20790420170,4205,4205,4205,4205,0
20241014,174600,20790420170,4205,4205,4205,4205,0
20241014,174500,20790420170,4205,4205,4205,4205,0
20241014,174400,20790420170,4205,4205,4205,4205,0
20241014,174300,20790420170,4205,4205,4205,4205,0
20241014,174200,20790420170,4205,4205,4205,4205,0
20241014,174100,20790420170,4205,4205,4205,4205,0
20241014,174000,20790420170,4205,4205,4205,4205,0
20241014,173900,20790420170,4205,4205,4205,4205,0
20241014,173800,20790420170,4205,4205,4205,4205,0
20241014,173700,20790420170,4205,4205,4205,4205,0
20241014,173600,20790420170,4205,4205,4205,4205,0
20241014,173500,20790420170,4205,4205,4205,4205,55577
20241014,173400,20790420170,4205,4205,4205,4205,0
20241014,173300,20790420170,4205,4205,4205,4205,0
20241014,173200,20790420170,4205,4205,4205,4205,0
20241014,173100,20790420170,4205,4205,4205,4205,0
20241014,173000,20790420170,4205,4205,4205,4205,0
20241014,172900,20790420170,4205,4205,4205,4205,0
20241014,172800,20790420170,4205,4205,4205,4205,0
20241014,172700,20790420170,4205,4205,4205,4205,0
20241014,172600,20790420170,4205,4205,4205,4205,0
20241014,172500,20790420170,4205,4205,4205,4205,0
20241014,172400,20790420170,4205,4205,4205,4205,0
20241014,172300,20790420170,4205,4205,4205,4205,0
20241014,172200,20790420170,4205,4205,4205,4205,0
20241014,172100,20790420170,4205,4205,4205,4205,0
20241014,172000,20790420170,4205,4205,4205,4205,0
20241014,171900,20790420170,4205,4205,4205,4205,0
20241014,171800,20790420170,4205,4205,4205,4205,0
20241014,171700,20790420170,4205,4205,4205,4205,0
20241014,171600,20790420170,4205,4205,4205,4205,0
20241014,171500,20790420170,4205,4205,4205,4205,0
20241014,171400,20790420170,4205,4205,4205,4205,0
20241014,171300,20790420170,4205,4205,4205,4205,0
20241014,171200,20790420170,4205,4205,4205,4205,0
20241014,171100,20790420170,4205,4205,4205,4205,0
20241014,171000,20790420170,4205,4205,4205,4205,0
20241014,170900,20790420170,4205,4205,4205,4205,0
20241014,170800,20790420170,4205,4205,4205,4205,0
20241014,170700,20790420170,4205,4205,4205,4205,0
20241014,170600,20790420170,4205,4205,4205,4205,0
20241014,170500,20790420170,4205,4205,4205,4205,55577
20241014,170400,20790420170,4205,4205,4205,4205,0
20241014,170300,20790420170,4205,4205,4205,4205,0
20241014,170200,20790420170,4205,4205,4205,4205,0
20241014,170100,20790420170,4205,4205,4205,4205,0
20241014,170000,20790420170,4205,4205,4205,4205,0
20241014,165900,20790420170,4205,4205,4205,4205,0
20241014,165800,20790420170,4205,4205,4205,4205,0
20241014,165700,20790420170,4205,4205,4205,4205,0
20241014,165600,20790420170,4205,4205,4205,4205,0
20241014,165500,20790420170,4205,4205,4205,4205,0
20241014,165400,20790420170,4205,4205,4205,4205,0
20241014,165300,20790420170,4205,4205,4205,4205,0
20241014,165200,20790420170,4205,4205,4205,4205,0
20241014,165100,20790420170,4205,4205,4205,4205,0
20241014,165000,20790420170,4205,4205,4205,4205,0
20241014,164900,20790420170,4205,4205,4205,4205,0
20241014,164800,20790420170,4205,4205,4205,4205,0
20241014,164700,20790420170,4205,4205,4205,4205,0
20241014,164600,20790420170,4205,4205,4205,4205,0
20241014,164500,20790420170,4205,4205,4205,4205,0
20241014,164400,20790420170,4205,4205,4205,4205,0
20241014,164300,20790420170,4205,4205,4205,4205,0
20241014,164200,20790420170,4205,4205,4205,4205,0
20241014,164100,20790420170,4205,4205,4205,4205,0
20241014,164000,20790420170,4205,4205,4205,4205,0
20241014,163900,20790420170,4205,4205,4205,4205,0
20241014,163800,20790420170,4205,4205,4205,4205,0
20241014,163700,20790420170,4205,4205,4205,4205,0
20241014,163600,20790420170,4205,4205,4205,4205,0
20241014,163500,20790420170,4205,4205,4205,4205,55577
20241014,163400,20790420170,4205,4205,4205,4205,0
20241014,163300,20790420170,4205,4205,4205,4205,0
20241014,163200,20790420170,4205,4205,4205,4205,0
20241014,163100,20790420170,4205,4205,4205,4205,0
20241014,163000,20790420170,4205,4205,4205,4205,0
20241014,162900,20790420170,4205,4205,4205,4205,0
20241014,162800,20790420170,4205,4205,4205,4205,0
20241014,162700,20790420170,4205,4205,4205,4205,0
20241014,162600,20790420170,4205,4205,4205,4205,0
20241014,162500,20790420170,4205,4205,4205,4205,0
20241014,162400,20790420170,4205,4205,4205,4205,0
20241014,162300,20790420170,4205,4205,4205,4205,0
20241014,162200,20790420170,4205,4205,4205,4205,0
20241014,162100,20790420170,4205,4205,4205,4205,0
20241014,162000,20790420170,4205,4205,4205,4205,0
20241014,161900,20790420170,4205,4205,4205,4205,0
20241014,161800,20790420170,4205,4205,4205,4205,0
20241014,161700,20790420170,4205,4205,4205,4205,0
20241014,161600,20790420170,4205,4205,4205,4205,0
20241014,161500,20790420170,4205,4205,4205,4205,0
20241014,161400,20790420170,4205,4205,4205,4205,0
20241014,161300,20790420170,4205,4205,4205,4205,0
20241014,161200,20790420170,4205,4205,4205,4205,0
20241014,161100,20790420170,4205,4205,4205,4205,0
20241014,161000,20790420170,4205,4205,4205,4205,0
20241014,160900,20790420170,4205,4205,4205,4205,0
20241014,160800,20790420170,4205,4205,4205,4205,0
20241014,160700,20790420170,4205,4205,4205,4205,0
20241014,160600,20790420170,4205,4205,4205,4205,0
20241014,160500,20790420170,4205,4205,4205,4205,55577
20241014,160400,20790420170,4205,4205,4205,4205,0
20241014,160300,20790420170,4205,4205,4205,4205,0
20241014,160200,20790420170,4205,4205,4205,4205,0
20241014,160100,20790420170,4205,4205,4205,4205,0
20241014,160000,20790420170,4205,4205,4205,4205,0
20241014,155900,20790420170,4205,4205,4205,4205,0
20241014,155800,20790420170,4205,4205,4205,4205,0
20241014,155700,20790420170,4205,4205,4205,4205,0
20241014,155600,20790420170,4205,4205,4205,4205,0
20241014,155500,20790420170,4205,4205,4205,4205,0
20241014,155400,20790420170,4205,4205,4205,4205,0
20241014,155300,20790420170,4205,4205,4205,4205,0
20241014,155200,20790420170,4205,4205,4205,4205,0
20241014,155100,20790420170,4205,4205,4205,4205,0
20241014,155000,20790420170,4205,4205,4205,4205,0
20241014,154900,20790420170,4205,4205,4205,4205,0
20241014,154800,20790420170,4205,4205,4205,4205,0
20241014,154700,20790420170,4205,4205,4205,4205,0
20241014,154600,20790420170,4205,4205,4205,4205,0
20241014,154500,20790420170,4205,4205,4205,4205,0
20241014,154400,20790420170,4205,4205,4205,4205,0
20241014,154300,20790420170,4205,4205,4205,4205,0
20241014,154200,20790420170,4205,4205,4205,4205,0
20241014,154100,20790420170,4205,4205,4205,4205,0
20241014,154000,20790420170,4205,4205,4205,4205,0
20241014,153900,20790420170,4205,4205,4205,4205,0
20241014,153800,20790420170,4205,4205,4205,4205,0
20241014,153700,20790420170,4205,4205,4205,4205,0
20241014,153600,20790420170,4205,4205,4205,4205,0
20241014,153500,20790420170,4205,4205,4205,4205,55577
20241014,153400,20790420170,4205,4205,4205,4205,0
20241014,153300,20790420170,4205,4205,4205,4205,0
20241014,153200,20790420170,4205,4205,4205,4205,0
20241014,153100,20790420170,4205,4205,4205,4205,0
20241014,153000,20790420170,4205,4205,4205,4205,55577
20241014,152900,20556718885,4165,4165,4165,4165,0
20241014,152800,20556718885,4165,4165,4165,4165,0
20241014,152700,20556718885,4165,4165,4165,4165,0
20241014,152600,20556718885,4165,4165,4165,4165,0
20241014,152500,20556718885,4165,4165,4165,4165,0
20241014,152400,20556718885,4165,4165,4165,4165,0
20241014,152300,20556718885,4165,4165,4165,4165,0
20241014,152200,20556718885,4165,4165,4165,4165,0
20241014,152100,20556718885,4165,4165,4165,4165,0
20241014,152000,20556718885,4165,4165,4165,4165,0
20241014,151900,20556718885,4165,4150,4165,4150,6661
20241014,151800,20529045070,4150,4140,4150,4140,13608
20241014,151700,20472616680,4145,4145,4145,4140,5771
20241014,151600,20448696780,4145,4140,4145,4140,7544
20241014,151500,20417429165,4140,4145,4145,4140,1860
20241014,151400,20409723610,4140,4145,4145,4140,5964
20241014,151300,20385030420,4145,4150,4150,4140,4232
20241014,151200,20367474280,4150,4145,4150,4140,3186
20241014,151100,20354274440,4145,4160,4160,4140,14876
20241014,151000,20292567875,4155,4160,4160,4155,5882
20241014,150900,20268122910,4155,4155,4155,4150,6871
20241014,150800,20239585425,4155,4150,4155,4150,1824
20241014,150700,20232015200,4155,4150,4155,4145,4946
20241014,150600,20211478515,4150,4155,4160,4150,3034
20241014,150500,20198873320,4155,4165,4165,4155,8331
20241014,150400,20164216815,4160,4160,4165,4160,778
20241014,150300,20160977055,4160,4165,4165,4155,1141
20241014,150200,20156231565,4170,4160,4170,4150,7838
20241014,150100,20123642245,4160,4155,4160,4155,111
20241014,150000,20123180670,4155,4155,4155,4150,1253
20241014,145900,20117974745,4150,4155,4155,4145,281
20241014,145800,20116809590,4155,4155,4160,4145,4771
20241014,145700,20097000635,4155,4160,4160,4155,215
20241014,145600,20096106635,4155,4150,4155,4150,981
20241014,145500,20092033080,4155,4160,4160,4150,4633
20241014,145400,20072794410,4155,4160,4165,4155,4535
20241014,145300,20053935240,4160,4170,4170,4160,1300
20241014,145200,20048520975,4170,4160,4170,4155,1904
20241014,145100,20040602130,4160,4160,4165,4160,1380
20241014,145000,20034860995,4165,4170,4170,4160,2121
20241014,144900,20026032105,4165,4170,4170,4160,2810
20241014,144800,20014327545,4170,4150,4170,4150,3718
20241014,144700,19998856165,4160,4150,4160,4150,6128
20241014,144600,19973424000,4150,4155,4160,4150,7822
20241014,144500,19940945565,4155,4160,4160,4150,2894
20241014,144400,19928929355,4155,4165,4165,4155,2500
20241014,144300,19918531915,4170,4160,4170,4155,5405
20241014,144200,19896026640,4160,4155,4170,4155,2904
20241014,144100,19883950030,4155,4165,4170,4155,10292
20241014,144000,19841154325,4165,4170,4170,4160,6214
20241014,143900,19815274260,4170,4170,4170,4170,1017
20241014,143800,19811033370,4170,4175,4175,4170,1213
20241014,143700,19805970120,4175,4180,4180,4170,2180
20241014,143600,19796878800,4180,4170,4180,4170,1948
20241014,143500,19788754150,4180,4180,4180,4170,1022
20241014,143400,19784484185,4180,4180,4180,4170,2173
20241014,143300,19775413135,4180,4180,4185,4180,1428
20241014,143200,19769443540,4185,4180,4185,4180,168
20241014,143100,19768741010,4180,4185,4185,4175,574
20241014,143000,19766341840,4185,4185,4185,4175,233
20241014,142900,19765368590,4185,4170,4185,4170,3667
20241014,142800,19750069795,4170,4180,4180,4170,2306
20241014,142700,19740445720,4180,4180,4185,4180,166
20241014,142600,19739751820,4180,4180,4180,4175,651
20241014,142500,19737032315,4180,4180,4185,4180,2942
20241014,142400,19724733705,4180,4180,4185,4180,1135
20241014,142300,19719989385,4180,4185,4185,4180,130
20241014,142200,19719445860,4185,4185,4185,4185,79
20241014,142100,19719115245,4175,4185,4185,4175,5226
20241014,142000,19697285525,4185,4185,4190,4180,2191
20241014,141900,19688116185,4185,4180,4185,4180,1653
20241014,141800,19681203400,4180,4180,4180,4175,1418
20241014,141700,19675279410,4180,4175,4180,4175,376
20241014,141600,19673708830,4175,4180,4180,4175,161
20241014,141500,19673035915,4180,4180,4180,4180,126
20241014,141400,19672509235,4180,4180,4180,4180,401
20241014,141300,19670833055,4180,4165,4180,4160,5833
20241014,141200,19646495540,4165,4165,4170,4160,4049
20241014,141100,19629640320,4165,4170,4170,4165,1367
20241014,141000,19623946635,4170,4170,4170,4165,308
20241014,140900,19622662375,4170,4165,4170,4165,319
20241014,140800,19621333700,4165,4170,4170,4165,1197
20241014,140700,19616348075,4170,4160,4170,4160,1378
20241014,140600,19610608440,4165,4170,4170,4160,4590
20241014,140500,19591497965,4170,4170,4180,4165,4585
20241014,140400,19572352215,4170,4180,4180,4170,5327
20241014,140300,19550118750,4180,4180,4185,4175,1753
20241014,140200,19542795390,4185,4180,4185,4180,1098
20241014,140100,19538205745,4180,4190,4190,4175,2846
20241014,140000,19526303345,4190,4190,4195,4190,606
20241014,135900,19523764190,4195,4190,4195,4190,989
20241014,135800,19519618045,4190,4200,4200,4190,2187
20241014,135700,19510440965,4200,4200,4200,4200,672
20241014,135600,19507618565,4200,4195,4205,4190,3847
20241014,135500,19491448155,4200,4200,4205,4200,893
20241014,135400,19487696040,4195,4205,4205,4195,1856
20241014,135300,19479905745,4205,4200,4205,4190,1470
20241014,135200,19473730560,4200,4200,4200,4190,5581
20241014,135100,19450322905,4200,4205,4205,4200,1898
20241014,135000,19442351170,4205,4195,4205,4190,4760
20241014,134900,19422363375,4195,4195,4200,4190,4890
20241014,134800,19401850820,4190,4190,4195,4180,4377
20241014,134700,19383509360,4190,4175,4190,4170,3444
20241014,134600,19369120990,4175,4175,4175,4165,589
20241014,134500,19366667115,4180,4175,4180,4165,3830
20241014,134400,19350703955,4175,4185,4185,4175,3418
20241014,134300,19336430260,4190,4190,4190,4190,501
20241014,134200,19334331070,4190,4190,4190,4190,212
20241014,134100,19333442790,4190,4190,4190,4180,2090
20241014,134000,19324704595,4190,4190,4190,4185,587
20241014,133900,19322246735,4190,4185,4190,4180,2473
20241014,133800,19311899875,4185,4180,4185,4180,1460
20241014,133700,19305792210,4180,4180,4180,4175,1425
20241014,133600,19299835810,4180,4175,4180,4175,2003
20241014,133500,19291464760,4175,4180,4180,4170,3379
20241014,133400,19277365010,4180,4175,4180,4175,1596
20241014,133300,19270697345,4180,4175,4180,4175,627
20241014,133200,19268079420,4180,4175,4180,4175,140
20241014,133100,19267494250,4175,4165,4175,4165,3891
20241014,133000,19251264970,4170,4170,4170,4160,615
20241014,132900,19248704275,4170,4160,4170,4160,6640
20241014,132800,19221067395,4160,4170,4170,4160,8645
20241014,132700,19185085240,4170,4175,4180,4165,7393
20241014,132600,19154256260,4180,4180,4180,4175,1637
20241014,132500,19147421200,4180,4180,4180,4175,395
20241014,132400,19145771705,4180,4185,4185,4170,735
20241014,132300,19142702510,4185,4175,4185,4175,4833
20241014,132200,19122504755,4180,4180,4185,4175,2868
20241014,132100,19110529600,4180,4180,4185,4175,3177
20241014,132000,19097258335,4180,4185,4190,4175,8920
20241014,131900,19059955255,4190,4190,4190,4185,1746
20241014,131800,19052645050,4190,4190,4190,4185,2833
20241014,131700,19040787000,4190,4195,4195,4190,716
20241014,131600,19037786385,4195,4190,4195,4190,4351
20241014,131500,19019536895,4190,4195,4195,4190,4185
20241014,131400,19001992340,4195,4195,4195,4190,2630
20241014,131300,18990971050,4195,4195,4195,4190,1916
20241014,131200,18982941440,4195,4185,4195,4180,802
20241014,131100,18979581580,4185,4185,4185,4180,5077
20241014,131000,18958355300,4185,4195,4200,4180,9500
20241014,130900,18918549630,4195,4195,4200,4190,2071
20241014,130800,18909858195,4195,4195,4200,4190,3173
20241014,130700,18896555860,4200,4210,4210,4195,2804
20241014,130600,18884779165,4200,4200,4200,4180,2952
20241014,130500,18872402190,4180,4190,4200,4170,3589
20241014,130400,18857403660,4175,4210,4210,4170,24083
20241014,130300,18756596990,4210,4215,4215,4205,12790
20241014,130200,18702734900,4210,4220,4225,4210,24960
20241014,130100,18597438520,4225,4220,4225,4205,18290
20241014,130000,18520277115,4220,4200,4220,4195,20056
20241014,125900,18435928895,4200,4195,4205,4195,22774
20241014,125800,18340318775,4200,4245,4260,4190,65268
20241014,125700,18064916295,4230,4165,4255,4165,49269
20241014,125600,17857728185,4165,4170,4170,4165,2697
20241014,125500,17846488270,4170,4170,4170,4165,1928
20241014,125400,17838449110,4170,4170,4170,4165,3213
20241014,125300,17825066675,4165,4165,4170,4165,2187
20241014,125200,17815955355,4165,4165,4170,4165,3533
20241014,125100,17801239860,4170,4170,4170,4160,5746
20241014,125000,17777306180,4170,4160,4175,4155,7855
20241014,124900,17744559430,4160,4155,4170,4150,18084
20241014,124800,17669302280,4155,4135,4160,4125,10458
20241014,124700,17625982110,4130,4125,4130,4125,2029
20241014,124600,17617612185,4125,4120,4125,4120,556
20241014,124500,17615319705,4120,4130,4130,4120,472
20241014,124400,17613373650,4125,4130,4130,4125,2185
20241014,124300,17604359110,4140,4135,4140,4130,1638
20241014,124200,17597591920,4140,4140,4140,4135,910
20241014,124100,17593827605,4145,4135,4145,4135,2680
20241014,124000,17582732540,4135,4140,4140,4130,748
20241014,123900,17579638305,4140,4125,4140,4125,1154
20241014,123800,17574869255,4120,4120,4125,4115,2192
20241014,123700,17565840425,4120,4120,4125,4120,1201
20241014,123600,17560891755,4120,4115,4125,4115,3395
20241014,123500,17546918815,4115,4120,4125,4115,3660
20241014,123400,17531854140,4120,4130,4135,4120,10792
20241014,123300,17487365320,4130,4135,4135,4130,693
20241014,123200,17484503055,4135,4135,4135,4130,1733
20241014,123100,17477339510,4140,4145,4145,4140,632
20241014,123000,17474722780,4145,4140,4145,4140,405
20241014,122900,17473046025,4135,4145,4145,4135,1242
20241014,122800,17467904395,4145,4150,4150,4145,2830
20241014,122700,17456170705,4150,4145,4150,4140,1695
20241014,122600,17449145540,4140,4145,4145,4140,123
20241014,122500,17448635955,4130,4140,4145,4130,2927
20241014,122400,17436532200,4140,4140,4140,4135,457
20241014,122300,17434641700,4135,4140,4140,4135,204
20241014,122200,17433797970,4135,4130,4135,4130,227
20241014,122100,17432859590,4130,4135,4135,4130,924
20241014,122000,17429043210,4130,4120,4130,4120,9693
20241014,121900,17389057420,4130,4120,4130,4120,749
20241014,121800,17385966120,4120,4130,4130,4120,672
20241014,121700,17383197390,4125,4125,4130,4120,1237
20241014,121600,17378099360,4120,4135,4135,4115,2097
20241014,121500,17369462785,4120,4135,4140,4120,2432
20241014,121400,17359433845,4130,4140,4140,4120,606
20241014,121300,17356930920,4140,4130,4140,4115,4208
20241014,121200,17339576895,4130,4125,4135,4115,7392
20241014,121100,17309135255,4125,4135,4135,4125,2308
20241014,121000,17299607875,4135,4140,4140,4135,367
20241014,120900,17298089785,4140,4140,4140,4140,140
20241014,120800,17297510185,4130,4135,4135,4130,952
20241014,120700,17293576660,4135,4140,4145,4135,2796
20241014,120600,17282007510,4140,4140,4145,4140,315
20241014,120500,17280703390,4140,4140,4140,4135,1461
20241014,120400,17274655405,4140,4145,4145,4140,467
20241014,120300,17272721640,4145,4135,4145,4135,1321
20241014,120200,17267253750,4140,4135,4140,4135,807
20241014,120100,17263916345,4135,4140,4140,4135,1748
20241014,120000,17256683335,4140,4145,4145,4140,894
20241014,115900,17252979135,4145,4135,4145,4130,2429
20241014,115800,17242921235,4135,4125,4135,4120,4253
20241014,115700,17225377690,4130,4130,4140,4130,1500
20241014,115600,17219181425,4130,4120,4130,4115,2444
20241014,115500,17209114655,4120,4125,4130,4115,2151
20241014,115400,17200253030,4125,4120,4125,4120,2826
20241014,115300,17188604990,4120,4130,4130,4120,7270
20241014,115200,17158610795,4125,4135,4140,4125,1956
20241014,115100,17150532345,4135,4130,4145,4130,4365
20241014,115000,17132475925,4125,4130,4135,4110,17981
20241014,114900,17058399220,4130,4130,4135,4125,8779
20241014,114800,17022143135,4135,4135,4140,4135,6818
20241014,114700,16993947030,4135,4140,4145,4135,1653
20241014,114600,16987108130,4140,4145,4145,4140,521
20241014,114500,16984949710,4145,4135,4145,4135,3311
20241014,114400,16971257625,4135,4145,4145,4130,22690
20241014,114300,16877404035,4145,4145,4155,4145,2630
20241014,114200,16866490800,4150,4145,4150,4145,1266
20241014,114100,16861240900,4145,4145,4150,4145,273
20241014,114000,16860108950,4145,4140,4150,4140,1653
20241014,113900,16853259490,4140,4145,4160,4140,13120
20241014,113800,16798900620,4145,4155,4160,4145,2385
20241014,113700,16789002235,4160,4150,4160,4150,977
20241014,113600,16784941965,4150,4155,4160,4150,3706
20241014,113500,16769559515,4155,4165,4165,4150,4684
20241014,113400,16750115750,4165,4150,4170,4150,4749
20241014,113300,16730402340,4150,4150,4155,4150,1607
20241014,113200,16723732530,4150,4170,4170,4150,5433
20241014,113100,16701144450,4165,4175,4180,4165,7857
20241014,113000,16668356410,4180,4175,4180,4175,8771
20241014,112900,16631702690,4175,4170,4180,4170,5235
20241014,112800,16609846440,4175,4150,4180,4150,14521
20241014,112700,16549339370,4150,4155,4155,4145,8806
20241014,112600,16512790010,4155,4155,4160,4155,3833
20241014,112500,16496848135,4155,4140,4160,4140,5423
20241014,112400,16474334300,4140,4145,4150,4135,17289
20241014,112300,16402763435,4145,4150,4155,4145,4907
20241014,112200,16382408170,4150,4160,4160,4150,6906
20241014,112100,16353716795,4160,4160,4165,4140,4734
20241014,112000,16334047630,4160,4160,4165,4140,10267
20241014,111900,16291440765,4170,4150,4170,4140,24433
20241014,111800,16190073600,4145,4155,4160,4140,30629
20241014,111700,16063018575,4160,4160,4165,4150,11220
20241014,111600,16016384845,4160,4165,4170,4150,18916
20241014,111500,15937731420,4165,4165,4175,4160,12401
20241014,111400,15886053600,4165,4175,4175,4150,39189
20241014,111300,15723009575,4170,4175,4175,4165,7945
20241014,111200,15689878870,4180,4185,4190,4160,33426
20241014,111100,15550407530,4185,4185,4200,4175,23045
20241014,111000,15453950635,4185,4205,4225,4180,22735
20241014,110900,15358609875,4205,4230,4235,4205,19280
20241014,110800,15277228305,4230,4210,4240,4205,40375
20241014,110700,15106672205,4210,4210,4210,4180,20721
20241014,110600,15019733910,4210,4195,4215,4180,51746
20241014,110500,14802746245,4195,4210,4235,4195,27672
20241014,110400,14686134765,4205,4215,4225,4200,51232
20241014,110300,14470589645,4215,4230,4235,4210,66437
20241014,110200,14190216020,4230,4240,4260,4230,46643
20241014,110100,13992225790,4240,4280,4290,4235,128849
20241014,110000,13443336105,4280,4280,4315,4280,54440
20241014,105900,13209538640,4280,4290,4315,4275,82147
20241014,105800,12856837100,4285,4370,4425,4270,317536
20241014,105700,11480255835,4360,4340,4395,4335,98956
20241014,105600,11047742555,4350,4340,4370,4335,69706
20241014,105500,10744529910,4335,4345,4350,4320,70813
20241014,105400,10437889915,4350,4370,4375,4310,161376
20241014,105300,9737245755,4370,4350,4410,4350,292784
20241014,105200,8453338545,4350,4305,4365,4300,280160
20241014,105100,7236330815,4305,4275,4325,4265,195459
20241014,105000,6396161325,4270,4305,4310,4265,188259
20241014,104900,5589739760,4305,4160,4330,4150,334729
20241014,104800,4161694095,4155,4195,4195,4140,78925
20241014,104700,3833737680,4200,4250,4250,4135,110271
20241014,104600,3371840660,4235,4105,4250,4100,132033
20241014,104500,2818965790,4105,4085,4105,4080,5872
20241014,104400,2794904020,4085,4085,4085,4080,330
20241014,104300,2793556720,4080,4085,4090,4080,792
20241014,104200,2790320645,4085,4085,4085,4085,751
20241014,104100,2787252810,4085,4085,4085,4080,1247
20241014,104000,2782160780,4085,4080,4085,4080,386
20241014,103900,2780585890,4085,4090,4090,4080,784
20241014,103800,2777385795,4090,4090,4090,4090,91
20241014,103700,2777013605,4090,4090,4090,4090,202
20241014,103600,2776187425,4090,4090,4090,4075,213
20241014,103500,2775316270,4090,4085,4095,4070,1918
20241014,103400,2767476880,4075,4085,4085,4070,3152
20241014,103300,2754623395,4085,4085,4085,4080,700
20241014,103200,2751763975,4085,4085,4085,4070,747
20241014,103100,2748722125,4085,4070,4085,4070,414
20241014,103000,2747037130,4065,4065,4070,4060,989
20241014,102900,2743015685,4065,4070,4070,4065,483
20241014,102800,2741051995,4070,4070,4080,4065,2435
20241014,102700,2731145105,4070,4070,4090,4070,1422
20241014,102600,2725349325,4070,4075,4090,4070,1820
20241014,102500,2717941105,4075,4085,4090,4075,259
20241014,102400,2716883805,4080,4080,4080,4070,226
20241014,102300,2715961735,4080,4065,4080,4065,391
20241014,102200,2714369500,4065,4060,4065,4060,3959
20241014,102100,2698282315,4065,4075,4075,4065,3304
20241014,102000,2684844995,4070,4070,4080,4070,821
20241014,101900,2681503505,4070,4080,4090,4070,8377
20241014,101800,2647333435,4080,4095,4100,4080,2785
20241014,101700,2635947165,4100,4095,4100,4090,1131
20241014,101600,2631318030,4095,4090,4095,4085,1727
20241014,101500,2624258490,4090,4105,4105,4090,1449
20241014,101400,2618327685,4110,4110,4110,4100,4876
20241014,101300,2598326160,4110,4110,4125,4110,4052
20241014,101200,2581653275,4120,4125,4125,4110,955
20241014,101100,2577722945,4115,4120,4125,4115,2825
20241014,101000,2566090905,4120,4130,4130,4120,563
20241014,100900,2563771235,4130,4120,4130,4115,2974
20241014,100800,2551505690,4120,4120,4120,4110,5581
20241014,100700,2528528520,4120,4120,4130,4120,2159
20241014,100600,2519623910,4120,4115,4125,4115,2558
20241014,100500,2509089580,4115,4115,4120,4115,4368
20241014,100400,2491113460,4115,4140,4145,4110,5885
20241014,100300,2466839465,4140,4120,4160,4120,38221
20241014,100200,2308608625,4120,4110,4130,4100,8673
20241014,100100,2272879910,4110,4095,4115,4095,1376
20241014,100000,2267235265,4090,4100,4110,4080,4880
20241014,095900,2247244105,4100,4100,4100,4095,641
20241014,095800,2244616010,4100,4110,4115,4095,6049
20241014,095700,2219765640,4110,4100,4110,4100,1310
20241014,095600,2214387090,4100,4090,4105,4090,2867
20241014,095500,2202639980,4090,4090,4090,4075,134
20241014,095400,2202092470,4090,4065,4090,4065,950
20241014,095300,2198211870,4065,4090,4095,4065,1016
20241014,095200,2194056950,4090,4095,4095,4060,1274
20241014,095100,2188882895,4095,4105,4105,4055,2964
20241014,095000,2176800715,4080,4120,4120,4080,5168
20241014,094900,2155609920,4120,4100,4120,4100,3980
20241014,094800,2139253945,4105,4090,4105,4090,4380
20241014,094700,2121329060,4090,4080,4105,4080,5836
20241014,094600,2097435165,4080,4080,4085,4055,3646
20241014,094500,2082566550,4080,4045,4080,4045,800
20241014,094400,2079316275,4045,4050,4050,4040,129
20241014,094300,2078794710,4040,4055,4055,4040,3994
20241014,094200,2062644820,4060,4065,4070,4060,1606
20241014,094100,2056120340,4060,4065,4070,4060,1776
20241014,094000,2048901260,4075,4070,4075,4065,1130
20241014,093900,2044304375,4070,4080,4080,4070,2819
20241014,093800,2032817655,4075,4075,4085,4075,1693
20241014,093700,2025911370,4080,4085,4090,4080,3407
20241014,093600,2012006815,4085,4100,4100,4085,6363
20241014,093500,1985952970,4100,4110,4125,4100,10451
20241014,093400,1943038210,4110,4120,4130,4110,9454
20241014,093300,1904077535,4115,4100,4145,4100,41531
20241014,093200,1732792415,4100,4080,4120,4080,20187
20241014,093100,1649960975,4080,4085,4090,4080,1238
20241014,093000,1644906070,4085,4080,4085,4065,11875
20241014,092900,1596466990,4080,4045,4080,4020,9609
20241014,092800,1557586985,4065,4060,4065,4040,1501
20241014,092700,1551512095,4065,4040,4065,4040,6177
20241014,092600,1526487925,4040,4075,4075,4020,5276
20241014,092500,1505158775,4055,4015,4085,4010,19158
20241014,092400,1427908980,4020,4005,4020,4000,7054
20241014,092300,1399671170,4005,4005,4020,4005,5310
20241014,092200,1378398195,4010,4020,4025,4010,4653
20241014,092100,1359721290,4020,4015,4025,4015,3728
20241014,092000,1344739675,4015,4010,4015,4010,3249
20241014,091900,1331707760,4010,4025,4025,4010,11629
20241014,091800,1285051910,4025,4015,4035,4015,4208
20241014,091700,1268132820,4015,4030,4035,4010,12873
20241014,091600,1216403995,4030,4055,4055,4025,17054
20241014,091500,1147536080,4055,4065,4065,4050,5428
20241014,091400,1125517235,4065,4090,4090,4065,11656
20241014,091300,1078065280,4090,4070,4095,4070,6012
20241014,091200,1053536530,4070,4120,4120,4065,38273
20241014,091100,896990060,4115,4090,4120,4085,35658
20241014,091000,750544900,4090,4075,4090,4075,8521
20241014,090900,715727460,4080,4080,4090,4075,18538
20241014,090800,640039045,4075,4085,4085,4065,15475
20241014,090700,576974330,4075,4065,4095,4060,17728
20241014,090600,504639955,4060,4080,4085,4055,23141
20241014,090500,410411285,4085,4070,4095,4055,21992
20241014,090400,320751695,4055,4070,4080,4040,19138
20241014,090300,242982945,4070,4025,4070,4020,10948
20241014,090200,198700115,4020,4035,4040,4020,7554
20241014,090100,168274700,4035,4030,4055,4030,4353
20241014,090000,150715470,4030,4065,4070,4020,37169