stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,213500,4060158575,4120,4120,4120,4120,30361
20241015,213400,4060158575,4120,4120,4120,4120,0
20241015,213300,4060158575,4120,4120,4120,4120,0
20241015,213200,4060158575,4120,4120,4120,4120,0
20241015,213100,4060158575,4120,4120,4120,4120,0
20241015,213000,4060158575,4120,4120,4120,4120,0
20241015,212900,4060158575,4120,4120,4120,4120,0
20241015,212800,4060158575,4120,4120,4120,4120,0
20241015,212700,4060158575,4120,4120,4120,4120,0
20241015,212600,4060158575,4120,4120,4120,4120,0
20241015,212500,4060158575,4120,4120,4120,4120,0
20241015,212400,4060158575,4120,4120,4120,4120,0
20241015,212300,4060158575,4120,4120,4120,4120,0
20241015,212200,4060158575,4120,4120,4120,4120,0
20241015,212100,4060158575,4120,4120,4120,4120,0
20241015,212000,4060158575,4120,4120,4120,4120,0
20241015,211900,4060158575,4120,4120,4120,4120,0
20241015,211800,4060158575,4120,4120,4120,4120,0
20241015,211700,4060158575,4120,4120,4120,4120,0
20241015,211600,4060158575,4120,4120,4120,4120,0
20241015,211500,4060158575,4120,4120,4120,4120,0
20241015,211400,4060158575,4120,4120,4120,4120,0
20241015,211300,4060158575,4120,4120,4120,4120,0
20241015,211200,4060158575,4120,4120,4120,4120,0
20241015,211100,4060158575,4120,4120,4120,4120,0
20241015,211000,4060158575,4120,4120,4120,4120,0
20241015,210900,4060158575,4120,4120,4120,4120,0
20241015,210800,4060158575,4120,4120,4120,4120,0
20241015,210700,4060158575,4120,4120,4120,4120,0
20241015,210600,4060158575,4120,4120,4120,4120,0
20241015,210500,4060158575,4120,4120,4120,4120,30361
20241015,210400,4060158575,4120,4120,4120,4120,0
20241015,210300,4060158575,4120,4120,4120,4120,0
20241015,210200,4060158575,4120,4120,4120,4120,0
20241015,210100,4060158575,4120,4120,4120,4120,0
20241015,210000,4060158575,4120,4120,4120,4120,0
20241015,205900,4060158575,4120,4120,4120,4120,0
20241015,205800,4060158575,4120,4120,4120,4120,0
20241015,205700,4060158575,4120,4120,4120,4120,0
20241015,205600,4060158575,4120,4120,4120,4120,0
20241015,205500,4060158575,4120,4120,4120,4120,0
20241015,205400,4060158575,4120,4120,4120,4120,0
20241015,205300,4060158575,4120,4120,4120,4120,0
20241015,205200,4060158575,4120,4120,4120,4120,0
20241015,205100,4060158575,4120,4120,4120,4120,0
20241015,205000,4060158575,4120,4120,4120,4120,0
20241015,204900,4060158575,4120,4120,4120,4120,0
20241015,204800,4060158575,4120,4120,4120,4120,0
20241015,204700,4060158575,4120,4120,4120,4120,0
20241015,204600,4060158575,4120,4120,4120,4120,0
20241015,204500,4060158575,4120,4120,4120,4120,0
20241015,204400,4060158575,4120,4120,4120,4120,0
20241015,204300,4060158575,4120,4120,4120,4120,0
20241015,204200,4060158575,4120,4120,4120,4120,0
20241015,204100,4060158575,4120,4120,4120,4120,0
20241015,204000,4060158575,4120,4120,4120,4120,0
20241015,203900,4060158575,4120,4120,4120,4120,0
20241015,203800,4060158575,4120,4120,4120,4120,0
20241015,203700,4060158575,4120,4120,4120,4120,0
20241015,203600,4060158575,4120,4120,4120,4120,0
20241015,203500,4060158575,4120,4120,4120,4120,30361
20241015,203400,4060158575,4120,4120,4120,4120,0
20241015,203300,4060158575,4120,4120,4120,4120,0
20241015,203200,4060158575,4120,4120,4120,4120,0
20241015,203100,4060158575,4120,4120,4120,4120,0
20241015,203000,4060158575,4120,4120,4120,4120,0
20241015,202900,4060158575,4120,4120,4120,4120,0
20241015,202800,4060158575,4120,4120,4120,4120,0
20241015,202700,4060158575,4120,4120,4120,4120,0
20241015,202600,4060158575,4120,4120,4120,4120,0
20241015,202500,4060158575,4120,4120,4120,4120,0
20241015,202400,4060158575,4120,4120,4120,4120,0
20241015,202300,4060158575,4120,4120,4120,4120,0
20241015,202200,4060158575,4120,4120,4120,4120,0
20241015,202100,4060158575,4120,4120,4120,4120,0
20241015,202000,4060158575,4120,4120,4120,4120,0
20241015,201900,4060158575,4120,4120,4120,4120,0
20241015,201800,4060158575,4120,4120,4120,4120,0
20241015,201700,4060158575,4120,4120,4120,4120,0
20241015,201600,4060158575,4120,4120,4120,4120,0
20241015,201500,4060158575,4120,4120,4120,4120,0
20241015,201400,4060158575,4120,4120,4120,4120,0
20241015,201300,4060158575,4120,4120,4120,4120,0
20241015,201200,4060158575,4120,4120,4120,4120,0
20241015,201100,4060158575,4120,4120,4120,4120,0
20241015,201000,4060158575,4120,4120,4120,4120,0
20241015,200900,4060158575,4120,4120,4120,4120,0
20241015,200800,4060158575,4120,4120,4120,4120,0
20241015,200700,4060158575,4120,4120,4120,4120,0
20241015,200600,4060158575,4120,4120,4120,4120,0
20241015,200500,4060158575,4120,4120,4120,4120,30361
20241015,200400,4060158575,4120,4120,4120,4120,0
20241015,200300,4060158575,4120,4120,4120,4120,0
20241015,200200,4060158575,4120,4120,4120,4120,0
20241015,200100,4060158575,4120,4120,4120,4120,0
20241015,200000,4060158575,4120,4120,4120,4120,0
20241015,195900,4060158575,4120,4120,4120,4120,0
20241015,195800,4060158575,4120,4120,4120,4120,0
20241015,195700,4060158575,4120,4120,4120,4120,0
20241015,195600,4060158575,4120,4120,4120,4120,0
20241015,195500,4060158575,4120,4120,4120,4120,0
20241015,195400,4060158575,4120,4120,4120,4120,0
20241015,195300,4060158575,4120,4120,4120,4120,0
20241015,195200,4060158575,4120,4120,4120,4120,0
20241015,195100,4060158575,4120,4120,4120,4120,0
20241015,195000,4060158575,4120,4120,4120,4120,0
20241015,194900,4060158575,4120,4120,4120,4120,0
20241015,194800,4060158575,4120,4120,4120,4120,0
20241015,194700,4060158575,4120,4120,4120,4120,0
20241015,194600,4060158575,4120,4120,4120,4120,0
20241015,194500,4060158575,4120,4120,4120,4120,0
20241015,194400,4060158575,4120,4120,4120,4120,0
20241015,194300,4060158575,4120,4120,4120,4120,0
20241015,194200,4060158575,4120,4120,4120,4120,0
20241015,194100,4060158575,4120,4120,4120,4120,0
20241015,194000,4060158575,4120,4120,4120,4120,0
20241015,193900,4060158575,4120,4120,4120,4120,0
20241015,193800,4060158575,4120,4120,4120,4120,0
20241015,193700,4060158575,4120,4120,4120,4120,0
20241015,193600,4060158575,4120,4120,4120,4120,0
20241015,193500,4060158575,4120,4120,4120,4120,30361
20241015,193400,4060158575,4120,4120,4120,4120,0
20241015,193300,4060158575,4120,4120,4120,4120,0
20241015,193200,4060158575,4120,4120,4120,4120,0
20241015,193100,4060158575,4120,4120,4120,4120,0
20241015,193000,4060158575,4120,4120,4120,4120,0
20241015,192900,4060158575,4120,4120,4120,4120,0
20241015,192800,4060158575,4120,4120,4120,4120,0
20241015,192700,4060158575,4120,4120,4120,4120,0
20241015,192600,4060158575,4120,4120,4120,4120,0
20241015,192500,4060158575,4120,4120,4120,4120,0
20241015,192400,4060158575,4120,4120,4120,4120,0
20241015,192300,4060158575,4120,4120,4120,4120,0
20241015,192200,4060158575,4120,4120,4120,4120,0
20241015,192100,4060158575,4120,4120,4120,4120,0
20241015,192000,4060158575,4120,4120,4120,4120,0
20241015,191900,4060158575,4120,4120,4120,4120,0
20241015,191800,4060158575,4120,4120,4120,4120,0
20241015,191700,4060158575,4120,4120,4120,4120,0
20241015,191600,4060158575,4120,4120,4120,4120,0
20241015,191500,4060158575,4120,4120,4120,4120,0
20241015,191400,4060158575,4120,4120,4120,4120,0
20241015,191300,4060158575,4120,4120,4120,4120,0
20241015,191200,4060158575,4120,4120,4120,4120,0
20241015,191100,4060158575,4120,4120,4120,4120,0
20241015,191000,4060158575,4120,4120,4120,4120,0
20241015,190900,4060158575,4120,4120,4120,4120,0
20241015,190800,4060158575,4120,4120,4120,4120,0
20241015,190700,4060158575,4120,4120,4120,4120,0
20241015,190600,4060158575,4120,4120,4120,4120,0
20241015,190500,4060158575,4120,4120,4120,4120,30361
20241015,190400,4060158575,4120,4120,4120,4120,0
20241015,190300,4060158575,4120,4120,4120,4120,0
20241015,190200,4060158575,4120,4120,4120,4120,0
20241015,190100,4060158575,4120,4120,4120,4120,0
20241015,190000,4060158575,4120,4120,4120,4120,0
20241015,185900,4060158575,4120,4120,4120,4120,0
20241015,185800,4060158575,4120,4120,4120,4120,0
20241015,185700,4060158575,4120,4120,4120,4120,0
20241015,185600,4060158575,4120,4120,4120,4120,0
20241015,185500,4060158575,4120,4120,4120,4120,0
20241015,185400,4060158575,4120,4120,4120,4120,0
20241015,185300,4060158575,4120,4120,4120,4120,0
20241015,185200,4060158575,4120,4120,4120,4120,0
20241015,185100,4060158575,4120,4120,4120,4120,0
20241015,185000,4060158575,4120,4120,4120,4120,0
20241015,184900,4060158575,4120,4120,4120,4120,0
20241015,184800,4060158575,4120,4120,4120,4120,0
20241015,184700,4060158575,4120,4120,4120,4120,0
20241015,184600,4060158575,4120,4120,4120,4120,0
20241015,184500,4060158575,4120,4120,4120,4120,0
20241015,184400,4060158575,4120,4120,4120,4120,0
20241015,184300,4060158575,4120,4120,4120,4120,0
20241015,184200,4060158575,4120,4120,4120,4120,0
20241015,184100,4060158575,4120,4120,4120,4120,0
20241015,184000,4060158575,4120,4120,4120,4120,0
20241015,183900,4060158575,4120,4120,4120,4120,0
20241015,183800,4060158575,4120,4120,4120,4120,0
20241015,183700,4060158575,4120,4120,4120,4120,0
20241015,183600,4060158575,4120,4120,4120,4120,0
20241015,183500,4060158575,4120,4120,4120,4120,30361
20241015,183400,4060158575,4120,4120,4120,4120,0
20241015,183300,4060158575,4120,4120,4120,4120,0
20241015,183200,4060158575,4120,4120,4120,4120,0
20241015,183100,4060158575,4120,4120,4120,4120,0
20241015,183000,4060158575,4120,4120,4120,4120,0
20241015,182900,4060158575,4120,4120,4120,4120,0
20241015,182800,4060158575,4120,4120,4120,4120,0
20241015,182700,4060158575,4120,4120,4120,4120,0
20241015,182600,4060158575,4120,4120,4120,4120,0
20241015,182500,4060158575,4120,4120,4120,4120,0
20241015,182400,4060158575,4120,4120,4120,4120,0
20241015,182300,4060158575,4120,4120,4120,4120,0
20241015,182200,4060158575,4120,4120,4120,4120,0
20241015,182100,4060158575,4120,4120,4120,4120,0
20241015,182000,4060158575,4120,4120,4120,4120,0
20241015,181900,4060158575,4120,4120,4120,4120,0
20241015,181800,4060158575,4120,4120,4120,4120,0
20241015,181700,4060158575,4120,4120,4120,4120,0
20241015,181600,4060158575,4120,4120,4120,4120,0
20241015,181500,4060158575,4120,4120,4120,4120,0
20241015,181400,4060158575,4120,4120,4120,4120,0
20241015,181300,4060158575,4120,4120,4120,4120,0
20241015,181200,4060158575,4120,4120,4120,4120,0
20241015,181100,4060158575,4120,4120,4120,4120,0
20241015,181000,4060158575,4120,4120,4120,4120,0
20241015,180900,4060158575,4120,4120,4120,4120,0
20241015,180800,4060158575,4120,4120,4120,4120,0
20241015,180700,4060158575,4120,4120,4120,4120,0
20241015,180600,4060158575,4120,4120,4120,4120,0
20241015,180500,4060158575,4120,4120,4120,4120,30361
20241015,180400,4060158575,4120,4120,4120,4120,0
20241015,180300,4060158575,4120,4120,4120,4120,0
20241015,180200,4060158575,4120,4120,4120,4120,0
20241015,180100,4060158575,4120,4120,4120,4120,0
20241015,180000,4060158575,4120,4120,4120,4120,0
20241015,175900,4060158575,4120,4120,4120,4120,0
20241015,175800,4060158575,4120,4120,4120,4120,0
20241015,175700,4060158575,4120,4120,4120,4120,0
20241015,175600,4060158575,4120,4120,4120,4120,0
20241015,175500,4060158575,4120,4120,4120,4120,0
20241015,175400,4060158575,4120,4120,4120,4120,0
20241015,175300,4060158575,4120,4120,4120,4120,0
20241015,175200,4060158575,4120,4120,4120,4120,0
20241015,175100,4060158575,4120,4120,4120,4120,0
20241015,175000,4060158575,4120,4120,4120,4120,0
20241015,174900,4060158575,4120,4120,4120,4120,0
20241015,174800,4060158575,4120,4120,4120,4120,0
20241015,174700,4060158575,4120,4120,4120,4120,0
20241015,174600,4060158575,4120,4120,4120,4120,0
20241015,174500,4060158575,4120,4120,4120,4120,0
20241015,174400,4060158575,4120,4120,4120,4120,0
20241015,174300,4060158575,4120,4120,4120,4120,0
20241015,174200,4060158575,4120,4120,4120,4120,0
20241015,174100,4060158575,4120,4120,4120,4120,0
20241015,174000,4060158575,4120,4120,4120,4120,0
20241015,173900,4060158575,4120,4120,4120,4120,0
20241015,173800,4060158575,4120,4120,4120,4120,0
20241015,173700,4060158575,4120,4120,4120,4120,0
20241015,173600,4060158575,4120,4120,4120,4120,0
20241015,173500,4060158575,4120,4120,4120,4120,30361
20241015,173400,4060158575,4120,4120,4120,4120,0
20241015,173300,4060158575,4120,4120,4120,4120,0
20241015,173200,4060158575,4120,4120,4120,4120,0
20241015,173100,4060158575,4120,4120,4120,4120,0
20241015,173000,4060158575,4120,4120,4120,4120,0
20241015,172900,4060158575,4120,4120,4120,4120,0
20241015,172800,4060158575,4120,4120,4120,4120,0
20241015,172700,4060158575,4120,4120,4120,4120,0
20241015,172600,4060158575,4120,4120,4120,4120,0
20241015,172500,4060158575,4120,4120,4120,4120,0
20241015,172400,4060158575,4120,4120,4120,4120,0
20241015,172300,4060158575,4120,4120,4120,4120,0
20241015,172200,4060158575,4120,4120,4120,4120,0
20241015,172100,4060158575,4120,4120,4120,4120,0
20241015,172000,4060158575,4120,4120,4120,4120,0
20241015,171900,4060158575,4120,4120,4120,4120,0
20241015,171800,4060158575,4120,4120,4120,4120,0
20241015,171700,4060158575,4120,4120,4120,4120,0
20241015,171600,4060158575,4120,4120,4120,4120,0
20241015,171500,4060158575,4120,4120,4120,4120,0
20241015,171400,4060158575,4120,4120,4120,4120,0
20241015,171300,4060158575,4120,4120,4120,4120,0
20241015,171200,4060158575,4120,4120,4120,4120,0
20241015,171100,4060158575,4120,4120,4120,4120,0
20241015,171000,4060158575,4120,4120,4120,4120,0
20241015,170900,4060158575,4120,4120,4120,4120,0
20241015,170800,4060158575,4120,4120,4120,4120,0
20241015,170700,4060158575,4120,4120,4120,4120,0
20241015,170600,4060158575,4120,4120,4120,4120,0
20241015,170500,4060158575,4120,4120,4120,4120,30361
20241015,170400,4060158575,4120,4120,4120,4120,0
20241015,170300,4060158575,4120,4120,4120,4120,0
20241015,170200,4060158575,4120,4120,4120,4120,0
20241015,170100,4060158575,4120,4120,4120,4120,0
20241015,170000,4060158575,4120,4120,4120,4120,0
20241015,165900,4060158575,4120,4120,4120,4120,0
20241015,165800,4060158575,4120,4120,4120,4120,0
20241015,165700,4060158575,4120,4120,4120,4120,0
20241015,165600,4060158575,4120,4120,4120,4120,0
20241015,165500,4060158575,4120,4120,4120,4120,0
20241015,165400,4060158575,4120,4120,4120,4120,0
20241015,165300,4060158575,4120,4120,4120,4120,0
20241015,165200,4060158575,4120,4120,4120,4120,0
20241015,165100,4060158575,4120,4120,4120,4120,0
20241015,165000,4060158575,4120,4120,4120,4120,0
20241015,164900,4060158575,4120,4120,4120,4120,0
20241015,164800,4060158575,4120,4120,4120,4120,0
20241015,164700,4060158575,4120,4120,4120,4120,0
20241015,164600,4060158575,4120,4120,4120,4120,0
20241015,164500,4060158575,4120,4120,4120,4120,0
20241015,164400,4060158575,4120,4120,4120,4120,0
20241015,164300,4060158575,4120,4120,4120,4120,0
20241015,164200,4060158575,4120,4120,4120,4120,0
20241015,164100,4060158575,4120,4120,4120,4120,0
20241015,164000,4060158575,4120,4120,4120,4120,0
20241015,163900,4060158575,4120,4120,4120,4120,0
20241015,163800,4060158575,4120,4120,4120,4120,0
20241015,163700,4060158575,4120,4120,4120,4120,0
20241015,163600,4060158575,4120,4120,4120,4120,0
20241015,163500,4060158575,4120,4120,4120,4120,30361
20241015,163400,4060158575,4120,4120,4120,4120,0
20241015,163300,4060158575,4120,4120,4120,4120,0
20241015,163200,4060158575,4120,4120,4120,4120,0
20241015,163100,4060158575,4120,4120,4120,4120,0
20241015,163000,4060158575,4120,4120,4120,4120,0
20241015,162900,4060158575,4120,4120,4120,4120,0
20241015,162800,4060158575,4120,4120,4120,4120,0
20241015,162700,4060158575,4120,4120,4120,4120,0
20241015,162600,4060158575,4120,4120,4120,4120,0
20241015,162500,4060158575,4120,4120,4120,4120,0
20241015,162400,4060158575,4120,4120,4120,4120,0
20241015,162300,4060158575,4120,4120,4120,4120,0
20241015,162200,4060158575,4120,4120,4120,4120,0
20241015,162100,4060158575,4120,4120,4120,4120,0
20241015,162000,4060158575,4120,4120,4120,4120,0
20241015,161900,4060158575,4120,4120,4120,4120,0
20241015,161800,4060158575,4120,4120,4120,4120,0
20241015,161700,4060158575,4120,4120,4120,4120,0
20241015,161600,4060158575,4120,4120,4120,4120,0
20241015,161500,4060158575,4120,4120,4120,4120,0
20241015,161400,4060158575,4120,4120,4120,4120,0
20241015,161300,4060158575,4120,4120,4120,4120,0
20241015,161200,4060158575,4120,4120,4120,4120,0
20241015,161100,4060158575,4120,4120,4120,4120,0
20241015,161000,4060158575,4120,4120,4120,4120,0
20241015,160900,4060158575,4120,4120,4120,4120,0
20241015,160800,4060158575,4120,4120,4120,4120,0
20241015,160700,4060158575,4120,4120,4120,4120,0
20241015,160600,4060158575,4120,4120,4120,4120,0
20241015,160500,4060158575,4120,4120,4120,4120,30361
20241015,160400,4060158575,4120,4120,4120,4120,0
20241015,160300,4060158575,4120,4120,4120,4120,0
20241015,160200,4060158575,4120,4120,4120,4120,0
20241015,160100,4060158575,4120,4120,4120,4120,0
20241015,160000,4060158575,4120,4120,4120,4120,0
20241015,155900,4060158575,4120,4120,4120,4120,0
20241015,155800,4060158575,4120,4120,4120,4120,0
20241015,155700,4060158575,4120,4120,4120,4120,0
20241015,155600,4060158575,4120,4120,4120,4120,0
20241015,155500,4060158575,4120,4120,4120,4120,0
20241015,155400,4060158575,4120,4120,4120,4120,0
20241015,155300,4060158575,4120,4120,4120,4120,0
20241015,155200,4060158575,4120,4120,4120,4120,0
20241015,155100,4060158575,4120,4120,4120,4120,0
20241015,155000,4060158575,4120,4120,4120,4120,0
20241015,154900,4060158575,4120,4120,4120,4120,0
20241015,154800,4060158575,4120,4120,4120,4120,0
20241015,154700,4060158575,4120,4120,4120,4120,0
20241015,154600,4060158575,4120,4120,4120,4120,0
20241015,154500,4060158575,4120,4120,4120,4120,0
20241015,154400,4060158575,4120,4120,4120,4120,0
20241015,154300,4060158575,4120,4120,4120,4120,0
20241015,154200,4060158575,4120,4120,4120,4120,0
20241015,154100,4060158575,4120,4120,4120,4120,0
20241015,154000,4060158575,4120,4120,4120,4120,0
20241015,153900,4060158575,4120,4120,4120,4120,0
20241015,153800,4060158575,4120,4120,4120,4120,0
20241015,153700,4060158575,4120,4120,4120,4120,0
20241015,153600,4060158575,4120,4120,4120,4120,0
20241015,153500,4060158575,4120,4120,4120,4120,30361
20241015,153400,4060158575,4120,4120,4120,4120,0
20241015,153300,4060158575,4120,4120,4120,4120,0
20241015,153200,4060158575,4120,4120,4120,4120,0
20241015,153100,4060158575,4120,4120,4120,4120,0
20241015,153000,4060158575,4120,4120,4120,4120,30361
20241015,152900,3935071255,4120,4120,4120,4120,0
20241015,152800,3935071255,4120,4120,4120,4120,0
20241015,152700,3935071255,4120,4120,4120,4120,0
20241015,152600,3935071255,4120,4120,4120,4120,0
20241015,152500,3935071255,4120,4120,4120,4120,0
20241015,152400,3935071255,4120,4120,4120,4120,0
20241015,152300,3935071255,4120,4120,4120,4120,0
20241015,152200,3935071255,4120,4120,4120,4120,0
20241015,152100,3935071255,4120,4120,4120,4120,0
20241015,152000,3935071255,4120,4120,4120,4120,0
20241015,151900,3935071255,4120,4130,4135,4110,10057
20241015,151800,3893645570,4130,4130,4140,4130,3039
20241015,151700,3881093840,4130,4135,4135,4120,6449
20241015,151600,3854475220,4135,4140,4140,4130,1173
20241015,151500,3849625730,4140,4135,4140,4130,10585
20241015,151400,3805836095,4135,4140,4140,4130,3879
20241015,151300,3789804565,4140,4140,4140,4140,435
20241015,151200,3788003665,4135,4135,4145,4130,4894
20241015,151100,3767763530,4135,4135,4140,4135,5168
20241015,151000,3746391290,4135,4145,4145,4135,5418
20241015,150900,3723958295,4145,4145,4150,4145,2562
20241015,150800,3713338745,4150,4140,4150,4140,4568
20241015,150700,3694405335,4145,4145,4155,4140,10197
20241015,150600,3652162515,4150,4140,4150,4135,9989
20241015,150500,3610803290,4140,4140,4145,4130,19192
20241015,150400,3531389440,4145,4070,4155,4070,46143
20241015,150300,3341306945,4070,4065,4070,4065,1222
20241015,150200,3336338455,4065,4065,4065,4065,451
20241015,150100,3334505140,4065,4075,4075,4065,3257
20241015,150000,3321244785,4075,4065,4075,4065,249
20241015,145900,3320230935,4065,4065,4065,4065,272
20241015,145800,3319125255,4065,4070,4070,4065,3948
20241015,145700,3303072225,4070,4075,4075,4070,1166
20241015,145600,3298326600,4070,4070,4070,4070,0
20241015,145500,3298326600,4070,4070,4075,4065,985
20241015,145400,3294319760,4065,4070,4070,4065,2424
20241015,145300,3284456585,4070,4075,4075,4070,2874
20241015,145200,3272756330,4075,4075,4075,4070,2156
20241015,145100,3263975405,4075,4075,4075,4070,204
20241015,145000,3263144700,4075,4070,4075,4070,1113
20241015,144900,3258614765,4075,4070,4075,4070,1282
20241015,144800,3253394225,4070,4065,4070,4065,950
20241015,144700,3249529280,4065,4070,4070,4065,966
20241015,144600,3245598430,4070,4075,4075,4070,594
20241015,144500,3243180825,4075,4075,4075,4075,450
20241015,144400,3241347075,4070,4070,4070,4065,2216
20241015,144300,3232329505,4070,4075,4075,4070,934
20241015,144200,3228527505,4070,4075,4075,4070,3318
20241015,144100,3215011655,4075,4075,4075,4075,369
20241015,144000,3213507980,4075,4075,4075,4075,628
20241015,143900,3210948880,4075,4080,4080,4075,1109
20241015,143800,3206429660,4075,4075,4075,4070,6962
20241015,143700,3178083970,4080,4080,4080,4080,2476
20241015,143600,3167981890,4080,4085,4085,4080,2677
20241015,143500,3157049330,4085,4095,4095,4085,3504
20241015,143400,3142722450,4095,4095,4095,4095,382
20241015,143300,3141158160,4095,4100,4100,4095,888
20241015,143200,3137521100,4100,4100,4110,4100,110
20241015,143100,3137069600,4100,4100,4100,4100,151
20241015,143000,3136450500,4100,4100,4100,4100,17
20241015,142900,3136380800,4090,4100,4100,4090,2261
20241015,142800,3127123185,4100,4100,4100,4090,1507
20241015,142700,3120950915,4100,4105,4105,4095,1400
20241015,142600,3115211415,4100,4100,4100,4100,10
20241015,142500,3115170415,4100,4105,4115,4100,1246
20241015,142400,3110045585,4105,4105,4105,4105,0
20241015,142300,3110045585,4105,4105,4105,4105,29
20241015,142200,3109926540,4100,4100,4100,4095,538
20241015,142100,3107720820,4100,4100,4100,4100,284
20241015,142000,3106556420,4095,4095,4095,4095,904
20241015,141900,3102854540,4095,4095,4100,4095,320
20241015,141800,3101543840,4095,4095,4095,4095,40
20241015,141700,3101380040,4095,4100,4100,4095,806
20241015,141600,3098079030,4100,4110,4110,4095,342
20241015,141500,3096675830,4100,4100,4100,4100,0
20241015,141400,3096675830,4100,4110,4110,4100,22
20241015,141300,3096585610,4095,4095,4095,4095,3
20241015,141200,3096573325,4095,4095,4095,4095,0
20241015,141100,3096573325,4095,4100,4110,4095,972
20241015,141000,3092588600,4100,4100,4110,4100,562
20241015,140900,3090284160,4100,4090,4100,4090,378
20241015,140800,3088736290,4090,4090,4090,4090,12
20241015,140700,3088687210,4090,4095,4095,4090,300
20241015,140600,3087460110,4090,4095,4095,4090,213
20241015,140500,3086588935,4090,4095,4100,4090,943
20241015,140400,3082727475,4095,4100,4100,4095,127
20241015,140300,3082207145,4100,4095,4100,4095,511
20241015,140200,3080113050,4100,4100,4100,4100,10
20241015,140100,3080072050,4110,4115,4115,4095,350
20241015,140000,3078631975,4115,4100,4115,4100,201
20241015,135900,3077806495,4095,4100,4100,4095,491
20241015,135800,3075795190,4095,4095,4095,4095,932
20241015,135700,3071978650,4095,4095,4095,4095,635
20241015,135600,3069378325,4095,4100,4100,4095,172
20241015,135500,3068673940,4100,4100,4100,4100,300
20241015,135400,3067443940,4100,4095,4100,4095,250
20241015,135300,3066419690,4095,4095,4095,4095,150
20241015,135200,3065805440,4095,4100,4100,4095,2233
20241015,135100,3056660755,4095,4095,4095,4095,305
20241015,135000,3055411780,4095,4095,4095,4095,734
20241015,134900,3052406050,4095,4095,4095,4095,794
20241015,134800,3049154620,4095,4095,4100,4095,246
20241015,134700,3048147225,4100,4100,4100,4100,121
20241015,134600,3047651125,4100,4105,4110,4100,50
20241015,134500,3047445875,4100,4100,4100,4100,0
20241015,134400,3047445875,4100,4100,4100,4100,100
20241015,134300,3047035875,4105,4105,4105,4105,0
20241015,134200,3047035875,4105,4105,4105,4105,0
20241015,134100,3047035875,4105,4095,4105,4090,4115
20241015,134000,3030199310,4100,4100,4100,4095,624
20241015,133900,3027643500,4100,4100,4100,4100,3
20241015,133800,3027631200,4100,4100,4105,4100,271
20241015,133700,3026520090,4100,4100,4100,4100,1
20241015,133600,3026515990,4100,4100,4100,4100,1223
20241015,133500,3021501690,4100,4100,4100,4100,6
20241015,133400,3021477090,4100,4100,4100,4100,1
20241015,133300,3021472990,4095,4100,4100,4095,416
20241015,133200,3019767410,4100,4110,4110,4100,561
20241015,133100,3017463300,4110,4105,4110,4105,548
20241015,133000,3015213355,4105,4105,4105,4105,555
20241015,132900,3012935080,4105,4100,4105,4095,3923
20241015,132800,2996849665,4100,4105,4105,4100,2137
20241015,132700,2988087340,4105,4105,4105,4105,3
20241015,132600,2988075025,4110,4110,4110,4110,253
20241015,132500,2987035195,4120,4110,4120,4110,161
20241015,132400,2986372100,4100,4105,4105,4100,100
20241015,132300,2985962090,4110,4115,4115,4110,1801
20241015,132200,2978551545,4120,4115,4120,4115,1243
20241015,132100,2973430935,4120,4115,4120,4115,635
20241015,132000,2970815735,4115,4105,4115,4105,89
20241015,131900,2970449820,4105,4100,4105,4100,658
20241015,131800,2967751460,4100,4100,4100,4095,776
20241015,131700,2964573490,4100,4100,4100,4100,184
20241015,131600,2963819090,4080,4100,4100,4080,7
20241015,131500,2963790430,4075,4075,4075,4075,590
20241015,131400,2961386180,4075,4075,4075,4070,351
20241015,131300,2959955860,4070,4080,4080,4070,2100
20241015,131200,2951400825,4075,4080,4080,4075,101
20241015,131100,2950989130,4080,4080,4095,4080,1854
20241015,131000,2943422170,4095,4080,4095,4080,560
20241015,130900,2941137010,4080,4080,4085,4080,846
20241015,130800,2937683945,4080,4080,4080,4080,0
20241015,130700,2937683945,4080,4090,4090,4080,508
20241015,130600,2935610915,4090,4095,4095,4090,868
20241015,130500,2932058340,4095,4095,4095,4095,10
20241015,130400,2932017390,4100,4105,4105,4100,95
20241015,130300,2931627725,4110,4110,4110,4110,0
20241015,130200,2931627725,4110,4110,4110,4100,441
20241015,130100,2929815725,4110,4105,4110,4100,932
20241015,130000,2925994260,4090,4110,4110,4090,639
20241015,125900,2923378795,4110,4120,4120,4110,110
20241015,125800,2922926680,4095,4115,4120,4085,676
20241015,125700,2920154330,4115,4085,4150,4080,11415
20241015,125600,2873024915,4060,4060,4060,4060,6666
20241015,125500,2845960955,4060,4075,4075,4055,2936
20241015,125400,2834039660,4065,4070,4070,4065,905
20241015,125300,2830356315,4070,4065,4070,4065,9
20241015,125200,2830319725,4065,4075,4075,4055,10435
20241015,125100,2787927985,4075,4070,4075,4070,763
20241015,125000,2784819300,4070,4075,4075,4070,1703
20241015,124900,2777882800,4075,4075,4085,4075,2873
20241015,124800,2766160475,4075,4070,4075,4070,1517
20241015,124700,2759986280,4070,4090,4090,4065,8063
20241015,124600,2727177390,4090,4090,4090,4090,852
20241015,124500,2723692710,4080,4095,4095,4080,511
20241015,124400,2721606225,4095,4085,4095,4085,2130
20241015,124300,2712894255,4095,4095,4095,4095,2
20241015,124200,2712886065,4095,4095,4095,4095,0
20241015,124100,2712886065,4095,4080,4095,4080,15
20241015,124000,2712824790,4080,4085,4085,4080,9
20241015,123900,2712788055,4095,4095,4095,4095,0
20241015,123800,2712788055,4095,4095,4095,4095,0
20241015,123700,2712788055,4095,4085,4095,4080,450
20241015,123600,2710950900,4080,4085,4085,4075,1389
20241015,123500,2705289715,4075,4100,4100,4075,2346
20241015,123400,2695715585,4100,4100,4100,4085,109
20241015,123300,2695269735,4110,4110,4110,4110,1
20241015,123200,2695265625,4110,4110,4110,4110,0
20241015,123100,2695265625,4110,4110,4110,4080,718
20241015,123000,2692332560,4085,4085,4085,4085,200
20241015,122900,2691515560,4080,4100,4100,4080,2225
20241015,122800,2682423240,4110,4110,4110,4110,343
20241015,122700,2681013510,4110,4110,4110,4110,458
20241015,122600,2679131130,4110,4110,4110,4110,110
20241015,122500,2678679030,4110,4120,4120,4110,600
20241015,122400,2676208030,4125,4110,4125,4110,833
20241015,122300,2672776660,4090,4095,4095,4085,206
20241015,122200,2671934645,4085,4095,4105,4085,798
20241015,122100,2668660815,4095,4095,4100,4085,2023
20241015,122000,2660386145,4090,4105,4105,4090,2243
20241015,121900,2651201465,4105,4120,4120,4100,9011
20241015,121800,2614218705,4120,4135,4140,4120,2533
20241015,121700,2603763320,4140,4135,4140,4135,224
20241015,121600,2602837045,4135,4135,4135,4135,73
20241015,121500,2602535190,4135,4140,4140,4135,512
20241015,121400,2600417090,4140,4140,4140,4140,233
20241015,121300,2599452470,4140,4140,4140,4135,76
20241015,121200,2599137935,4140,4135,4140,4135,476
20241015,121100,2597167665,4135,4135,4135,4135,835
20241015,121000,2593714940,4130,4130,4130,4130,50
20241015,120900,2593508440,4130,4125,4130,4125,130
20241015,120800,2592972040,4130,4125,4130,4125,1361
20241015,120700,2587355870,4125,4130,4130,4125,113
20241015,120600,2586889595,4125,4125,4125,4125,119
20241015,120500,2586398720,4125,4125,4125,4125,0
20241015,120400,2586398720,4125,4125,4125,4125,110
20241015,120300,2585944970,4125,4125,4125,4120,1022
20241015,120200,2581729720,4120,4120,4120,4120,5
20241015,120100,2581709120,4120,4125,4125,4120,381
20241015,120000,2580139110,4120,4125,4125,4120,777
20241015,115900,2576937750,4125,4125,4125,4120,618
20241015,115800,2574389930,4120,4115,4120,4115,288
20241015,115700,2573204645,4115,4125,4125,4115,6864
20241015,115600,2544894765,4125,4125,4125,4125,568
20241015,115500,2542551765,4125,4130,4130,4125,667
20241015,115400,2539800135,4125,4130,4130,4125,83
20241015,115300,2539457460,4130,4130,4130,4125,1538
20241015,115200,2533106775,4130,4130,4130,4130,10
20241015,115100,2533065475,4130,4130,4135,4125,1576
20241015,115000,2526564305,4130,4130,4140,4130,26
20241015,114900,2526456685,4125,4135,4135,4125,3545
20241015,114800,2511809350,4135,4140,4140,4135,441
20241015,114700,2509984910,4140,4140,4140,4140,3802
20241015,114600,2494244630,4140,4140,4145,4140,196
20241015,114500,2493433165,4135,4135,4145,4135,916
20241015,114400,2489641250,4135,4135,4145,4135,2824
20241015,114300,2477945970,4135,4135,4140,4135,2132
20241015,114200,2469119750,4135,4145,4145,4130,407
20241015,114100,2467433895,4145,4125,4145,4125,2709
20241015,114000,2456243710,4125,4130,4130,4125,511
20241015,113900,2454133335,4125,4135,4140,4125,248
20241015,113800,2453108670,4140,4125,4140,4125,1422
20241015,113700,2447221605,4125,4120,4140,4120,8680
20241015,113600,2411315860,4120,4125,4125,4120,760
20241015,113500,2408183455,4125,4115,4125,4115,2604
20241015,113400,2397453000,4120,4115,4125,4115,890
20241015,113300,2393786740,4115,4120,4120,4115,814
20241015,113200,2390434220,4115,4110,4120,4110,125
20241015,113100,2389919350,4115,4115,4115,4115,320
20241015,113000,2388602550,4115,4115,4115,4110,351
20241015,112900,2387158200,4120,4120,4120,4120,9
20241015,112800,2387121120,4120,4125,4125,4120,1262
20241015,112700,2381917870,4120,4115,4120,4110,2853
20241015,112600,2370170315,4115,4115,4115,4110,329
20241015,112500,2368817605,4115,4110,4115,4110,74
20241015,112400,2368513315,4105,4110,4110,4105,1269
20241015,112300,2363297870,4115,4095,4115,4095,785
20241015,112200,2360073050,4095,4095,4095,4095,103
20241015,112100,2359651265,4095,4100,4100,4090,84
20241015,112000,2359307320,4100,4100,4100,4100,690
20241015,111900,2356478320,4100,4100,4100,4100,138
20241015,111800,2355912520,4100,4105,4110,4100,960
20241015,111700,2351971965,4105,4100,4105,4075,2398
20241015,111600,2342155820,4100,4080,4100,4075,6280
20241015,111500,2316435445,4080,4085,4085,4080,67
20241015,111400,2316161845,4085,4090,4095,4085,1557
20241015,111300,2309793215,4095,4100,4105,4095,4681
20241015,111200,2290604050,4105,4105,4105,4105,65
20241015,111100,2290337225,4105,4110,4110,4105,862
20241015,111000,2286796605,4120,4095,4120,4095,3730
20241015,110900,2271473845,4100,4120,4120,4100,2962
20241015,110800,2259313620,4125,4130,4140,4125,3615
20241015,110700,2244354850,4140,4135,4150,4135,15330
20241015,110600,2180866455,4130,4110,4130,4110,12022
20241015,110500,2131274665,4110,4120,4120,4105,2467
20241015,110400,2121126330,4120,4110,4125,4110,7114
20241015,110300,2091820790,4110,4095,4115,4095,10961
20241015,110200,2046839960,4095,4075,4095,4075,4445
20241015,110100,2028691330,4075,4065,4080,4065,4772
20241015,110000,2009275265,4065,4060,4065,4060,2741
20241015,105900,1998144290,4055,4055,4060,4055,1402
20241015,105800,1992459170,4060,4060,4065,4060,1583
20241015,105700,1986030960,4055,4055,4055,4055,46
20241015,105600,1985844430,4055,4055,4060,4055,1020
20241015,105500,1981705830,4055,4055,4055,4055,223
20241015,105400,1980801565,4055,4055,4055,4055,1625
20241015,105300,1974212190,4055,4050,4055,4050,63
20241015,105200,1973956750,4050,4050,4050,4050,0
20241015,105100,1973956750,4050,4055,4055,4050,788
20241015,105000,1970765205,4055,4050,4055,4050,8
20241015,104900,1970732795,4055,4055,4055,4055,12
20241015,104800,1970684135,4055,4055,4055,4055,1585
20241015,104700,1964256960,4055,4055,4060,4055,321
20241015,104600,1962954435,4055,4060,4060,4055,710
20241015,104500,1960074600,4060,4045,4060,4045,2120
20241015,104400,1951486135,4045,4020,4045,4020,1742
20241015,104300,1944448470,4020,4030,4030,4020,1348
20241015,104200,1939020675,4025,4030,4030,4025,1818
20241015,104100,1931702880,4020,4020,4025,4020,888
20241015,104000,1928129115,4015,4020,4025,4015,534
20241015,103900,1925984735,4025,4025,4025,4025,148
20241015,103800,1925389035,4015,4020,4020,4015,4572
20241015,103700,1907026810,4020,4020,4020,4015,496
20241015,103600,1905033225,4020,4020,4030,4020,298
20241015,103500,1903833820,4025,4030,4030,4015,5957
20241015,103400,1879909770,4030,4025,4030,4025,42
20241015,103300,1879740715,4025,4030,4030,4015,2598
20241015,103200,1869288970,4025,4030,4030,4025,672
20241015,103100,1866582035,4030,4030,4030,4030,145
20241015,103000,1865997685,4030,4025,4030,4025,321
20241015,102900,1864704705,4025,4030,4030,4025,132
20241015,102800,1864172750,4030,4030,4030,4030,36
20241015,102700,1864027670,4030,4030,4030,4015,1341
20241015,102600,1858637230,4015,4015,4015,4015,15
20241015,102500,1858577005,4015,4020,4020,4010,4089
20241015,102400,1842155815,4025,4025,4025,4025,3786
20241015,102300,1826917165,4025,4025,4030,4025,907
20241015,102200,1823262425,4030,4030,4030,4025,2262
20241015,102100,1814148005,4040,4025,4050,4025,1374
20241015,102000,1808596135,4050,4035,4050,4025,920
20241015,101900,1804888895,4030,4040,4040,4025,388
20241015,101800,1803326335,4040,4025,4040,4010,11915
20241015,101700,1755386450,4020,4035,4040,4020,8757
20241015,101600,1720114845,4035,4035,4040,4035,2812
20241015,101500,1708768375,4040,4040,4040,4035,3999
20241015,101400,1692625305,4040,4055,4055,4035,38981
20241015,101300,1534879815,4050,4055,4055,4050,3068
20241015,101200,1522453780,4055,4060,4060,4055,5082
20241015,101100,1501842505,4065,4060,4065,4060,4125
20241015,101000,1485094980,4060,4070,4070,4060,124
20241015,100900,1484591045,4070,4070,4070,4065,1079
20241015,100800,1480203965,4065,4065,4065,4065,17
20241015,100700,1480134860,4060,4060,4065,4060,856
20241015,100600,1476658605,4060,4055,4060,4055,1038
20241015,100500,1472448415,4060,4060,4060,4060,83
20241015,100400,1472111435,4060,4060,4065,4060,515
20241015,100300,1470020530,4060,4065,4065,4060,3052
20241015,100200,1457629370,4060,4060,4060,4060,199
20241015,100100,1456821430,4065,4065,4065,4060,402
20241015,100000,1455188720,4065,4060,4065,4060,36
20241015,095900,1455042435,4060,4060,4060,4060,468
20241015,095800,1453142355,4060,4060,4060,4060,299
20241015,095700,1451928415,4060,4060,4060,4060,685
20241015,095600,1449147315,4065,4060,4070,4060,210
20241015,095500,1448294500,4060,4060,4060,4055,4609
20241015,095400,1429597950,4070,4065,4070,4055,916
20241015,095300,1425879000,4070,4065,4070,4060,1908
20241015,095200,1418132285,4070,4060,4075,4060,535
20241015,095100,1415955350,4060,4060,4060,4060,1293
20241015,095000,1410705770,4060,4070,4070,4060,640
20241015,094900,1408106910,4065,4060,4065,4060,703
20241015,094800,1405251305,4060,4060,4060,4060,407
20241015,094700,1403598885,4060,4060,4060,4055,1686
20241015,094600,1396753880,4065,4055,4065,4055,7649
20241015,094500,1365735170,4055,4060,4080,4055,9702
20241015,094400,1326359765,4080,4075,4080,4060,6078
20241015,094300,1301658970,4075,4070,4075,4065,1351
20241015,094200,1296164205,4070,4075,4075,4070,1101
20241015,094100,1291682165,4075,4070,4075,4065,564
20241015,094000,1289387895,4070,4065,4070,4060,718
20241015,093900,1286470855,4060,4070,4070,4060,8490
20241015,093800,1251983505,4065,4075,4075,4065,3499
20241015,093700,1237739565,4075,4075,4075,4070,4939
20241015,093600,1217622555,4075,4080,4085,4075,1348
20241015,093500,1212123095,4080,4075,4080,4075,1416
20241015,093400,1206351645,4075,4080,4080,4070,9431
20241015,093300,1167920315,4085,4090,4090,4085,696
20241015,093200,1165074975,4090,4080,4090,4080,1001
20241015,093100,1160981980,4080,4085,4085,4080,3218
20241015,093000,1147844130,4085,4095,4095,4080,384
20241015,092900,1146274825,4095,4085,4095,4080,7656
20241015,092800,1115006840,4085,4095,4095,4080,5781
20241015,092700,1091397875,4090,4090,4095,4085,1866
20241015,092600,1083765490,4090,4100,4100,4090,1248
20241015,092500,1078656620,4105,4110,4110,4090,67
20241015,092400,1078381830,4110,4090,4110,4080,19658
20241015,092300,997891335,4090,4080,4105,4080,5198
20241015,092200,976640830,4080,4095,4095,4080,5463
20241015,092100,954301600,4095,4105,4105,4095,3619
20241015,092000,939463850,4105,4115,4115,4095,7154
20241015,091900,910123640,4110,4115,4115,4110,1389
20241015,091800,904413090,4115,4120,4120,4115,631
20241015,091700,901815925,4120,4125,4130,4100,9330
20241015,091600,863380415,4125,4130,4130,4125,4457
20241015,091500,844986875,4130,4125,4135,4125,5116
20241015,091400,823848575,4130,4125,4130,4125,3233
20241015,091300,810506570,4140,4130,4145,4125,19325
20241015,091200,730537560,4130,4105,4130,4105,4385
20241015,091100,712492130,4110,4095,4115,4095,7532
20241015,091000,681575415,4095,4080,4095,4075,4742
20241015,090900,662199485,4080,4080,4095,4070,4207
20241015,090800,645007830,4080,4075,4080,4050,4413
20241015,090700,627071580,4075,4080,4080,4045,25623
20241015,090600,523103430,4080,4120,4120,4075,18518
20241015,090500,447472425,4085,4090,4120,4075,10167
20241015,090400,405926310,4090,4085,4120,4085,7414
20241015,090300,375507310,4115,4070,4115,4060,6522
20241015,090200,348942230,4060,4115,4120,4060,37877
20241015,090100,193992650,4115,4125,4125,4105,9363
20241015,090000,155501840,4110,4150,4155,4105,36559