stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,214200,535742450,7810,7810,7810,7810,1797
20241022,214100,535742450,7810,7810,7810,7810,0
20241022,214000,535742450,7810,7810,7810,7810,0
20241022,213900,535742450,7810,7810,7810,7810,0
20241022,213800,535742450,7810,7810,7810,7810,0
20241022,213700,535742450,7810,7810,7810,7810,0
20241022,213600,535742450,7810,7810,7810,7810,0
20241022,213500,535742450,7810,7810,7810,7810,0
20241022,213400,535742450,7810,7810,7810,7810,0
20241022,213300,535742450,7810,7810,7810,7810,0
20241022,213200,535742450,7810,7810,7810,7810,0
20241022,213100,535742450,7810,7810,7810,7810,0
20241022,213000,535742450,7810,7810,7810,7810,0
20241022,212900,535742450,7810,7810,7810,7810,0
20241022,212800,535742450,7810,7810,7810,7810,0
20241022,212700,535742450,7810,7810,7810,7810,0
20241022,212600,535742450,7810,7810,7810,7810,0
20241022,212500,535742450,7810,7810,7810,7810,0
20241022,212400,535742450,7810,7810,7810,7810,0
20241022,212300,535742450,7810,7810,7810,7810,0
20241022,212200,535742450,7810,7810,7810,7810,0
20241022,212100,535742450,7810,7810,7810,7810,0
20241022,212000,535742450,7810,7810,7810,7810,0
20241022,211900,535742450,7810,7810,7810,7810,0
20241022,211800,535742450,7810,7810,7810,7810,0
20241022,211700,535742450,7810,7810,7810,7810,0
20241022,211600,535742450,7810,7810,7810,7810,0
20241022,211500,535742450,7810,7810,7810,7810,0
20241022,211400,535742450,7810,7810,7810,7810,0
20241022,211300,535742450,7810,7810,7810,7810,0
20241022,211200,535742450,7810,7810,7810,7810,1797
20241022,211100,535742450,7810,7810,7810,7810,0
20241022,211000,535742450,7810,7810,7810,7810,0
20241022,210900,535742450,7810,7810,7810,7810,0
20241022,210800,535742450,7810,7810,7810,7810,0
20241022,210700,535742450,7810,7810,7810,7810,0
20241022,210600,535742450,7810,7810,7810,7810,0
20241022,210500,535742450,7810,7810,7810,7810,0
20241022,210400,535742450,7810,7810,7810,7810,0
20241022,210300,535742450,7810,7810,7810,7810,0
20241022,210200,535742450,7810,7810,7810,7810,0
20241022,210100,535742450,7810,7810,7810,7810,0
20241022,210000,535742450,7810,7810,7810,7810,0
20241022,205900,535742450,7810,7810,7810,7810,0
20241022,205800,535742450,7810,7810,7810,7810,0
20241022,205700,535742450,7810,7810,7810,7810,0
20241022,205600,535742450,7810,7810,7810,7810,0
20241022,205500,535742450,7810,7810,7810,7810,0
20241022,205400,535742450,7810,7810,7810,7810,0
20241022,205300,535742450,7810,7810,7810,7810,0
20241022,205200,535742450,7810,7810,7810,7810,0
20241022,205100,535742450,7810,7810,7810,7810,0
20241022,205000,535742450,7810,7810,7810,7810,0
20241022,204900,535742450,7810,7810,7810,7810,0
20241022,204800,535742450,7810,7810,7810,7810,0
20241022,204700,535742450,7810,7810,7810,7810,0
20241022,204600,535742450,7810,7810,7810,7810,0
20241022,204500,535742450,7810,7810,7810,7810,0
20241022,204400,535742450,7810,7810,7810,7810,0
20241022,204300,535742450,7810,7810,7810,7810,0
20241022,204200,535742450,7810,7810,7810,7810,1797
20241022,204100,535742450,7810,7810,7810,7810,0
20241022,204000,535742450,7810,7810,7810,7810,0
20241022,203900,535742450,7810,7810,7810,7810,0
20241022,203800,535742450,7810,7810,7810,7810,0
20241022,203700,535742450,7810,7810,7810,7810,0
20241022,203600,535742450,7810,7810,7810,7810,0
20241022,203500,535742450,7810,7810,7810,7810,0
20241022,203400,535742450,7810,7810,7810,7810,0
20241022,203300,535742450,7810,7810,7810,7810,0
20241022,203200,535742450,7810,7810,7810,7810,0
20241022,203100,535742450,7810,7810,7810,7810,0
20241022,203000,535742450,7810,7810,7810,7810,0
20241022,202900,535742450,7810,7810,7810,7810,0
20241022,202800,535742450,7810,7810,7810,7810,0
20241022,202700,535742450,7810,7810,7810,7810,0
20241022,202600,535742450,7810,7810,7810,7810,0
20241022,202500,535742450,7810,7810,7810,7810,0
20241022,202400,535742450,7810,7810,7810,7810,0
20241022,202300,535742450,7810,7810,7810,7810,0
20241022,202200,535742450,7810,7810,7810,7810,0
20241022,202100,535742450,7810,7810,7810,7810,0
20241022,202000,535742450,7810,7810,7810,7810,0
20241022,201900,535742450,7810,7810,7810,7810,0
20241022,201800,535742450,7810,7810,7810,7810,0
20241022,201700,535742450,7810,7810,7810,7810,0
20241022,201600,535742450,7810,7810,7810,7810,0
20241022,201500,535742450,7810,7810,7810,7810,0
20241022,201400,535742450,7810,7810,7810,7810,0
20241022,201300,535742450,7810,7810,7810,7810,0
20241022,201200,535742450,7810,7810,7810,7810,1797
20241022,201100,535742450,7810,7810,7810,7810,0
20241022,201000,535742450,7810,7810,7810,7810,0
20241022,200900,535742450,7810,7810,7810,7810,0
20241022,200800,535742450,7810,7810,7810,7810,0
20241022,200700,535742450,7810,7810,7810,7810,0
20241022,200600,535742450,7810,7810,7810,7810,0
20241022,200500,535742450,7810,7810,7810,7810,0
20241022,200400,535742450,7810,7810,7810,7810,0
20241022,200300,535742450,7810,7810,7810,7810,0
20241022,200200,535742450,7810,7810,7810,7810,0
20241022,200100,535742450,7810,7810,7810,7810,0
20241022,200000,535742450,7810,7810,7810,7810,0
20241022,195900,535742450,7810,7810,7810,7810,0
20241022,195800,535742450,7810,7810,7810,7810,0
20241022,195700,535742450,7810,7810,7810,7810,0
20241022,195600,535742450,7810,7810,7810,7810,0
20241022,195500,535742450,7810,7810,7810,7810,0
20241022,195400,535742450,7810,7810,7810,7810,0
20241022,195300,535742450,7810,7810,7810,7810,0
20241022,195200,535742450,7810,7810,7810,7810,0
20241022,195100,535742450,7810,7810,7810,7810,0
20241022,195000,535742450,7810,7810,7810,7810,0
20241022,194900,535742450,7810,7810,7810,7810,0
20241022,194800,535742450,7810,7810,7810,7810,0
20241022,194700,535742450,7810,7810,7810,7810,0
20241022,194600,535742450,7810,7810,7810,7810,0
20241022,194500,535742450,7810,7810,7810,7810,0
20241022,194400,535742450,7810,7810,7810,7810,0
20241022,194300,535742450,7810,7810,7810,7810,0
20241022,194200,535742450,7810,7810,7810,7810,1797
20241022,194100,535742450,7810,7810,7810,7810,0
20241022,194000,535742450,7810,7810,7810,7810,0
20241022,193900,535742450,7810,7810,7810,7810,0
20241022,193800,535742450,7810,7810,7810,7810,0
20241022,193700,535742450,7810,7810,7810,7810,0
20241022,193600,535742450,7810,7810,7810,7810,0
20241022,193500,535742450,7810,7810,7810,7810,0
20241022,193400,535742450,7810,7810,7810,7810,0
20241022,193300,535742450,7810,7810,7810,7810,0
20241022,193200,535742450,7810,7810,7810,7810,0
20241022,193100,535742450,7810,7810,7810,7810,0
20241022,193000,535742450,7810,7810,7810,7810,0
20241022,192900,535742450,7810,7810,7810,7810,0
20241022,192800,535742450,7810,7810,7810,7810,0
20241022,192700,535742450,7810,7810,7810,7810,0
20241022,192600,535742450,7810,7810,7810,7810,0
20241022,192500,535742450,7810,7810,7810,7810,0
20241022,192400,535742450,7810,7810,7810,7810,0
20241022,192300,535742450,7810,7810,7810,7810,0
20241022,192200,535742450,7810,7810,7810,7810,0
20241022,192100,535742450,7810,7810,7810,7810,0
20241022,192000,535742450,7810,7810,7810,7810,0
20241022,191900,535742450,7810,7810,7810,7810,0
20241022,191800,535742450,7810,7810,7810,7810,0
20241022,191700,535742450,7810,7810,7810,7810,0
20241022,191600,535742450,7810,7810,7810,7810,0
20241022,191500,535742450,7810,7810,7810,7810,0
20241022,191400,535742450,7810,7810,7810,7810,0
20241022,191300,535742450,7810,7810,7810,7810,0
20241022,191200,535742450,7810,7810,7810,7810,1797
20241022,191100,535742450,7810,7810,7810,7810,0
20241022,191000,535742450,7810,7810,7810,7810,0
20241022,190900,535742450,7810,7810,7810,7810,0
20241022,190800,535742450,7810,7810,7810,7810,0
20241022,190700,535742450,7810,7810,7810,7810,0
20241022,190600,535742450,7810,7810,7810,7810,0
20241022,190500,535742450,7810,7810,7810,7810,0
20241022,190400,535742450,7810,7810,7810,7810,0
20241022,190300,535742450,7810,7810,7810,7810,0
20241022,190200,535742450,7810,7810,7810,7810,0
20241022,190100,535742450,7810,7810,7810,7810,0
20241022,190000,535742450,7810,7810,7810,7810,0
20241022,185900,535742450,7810,7810,7810,7810,0
20241022,185800,535742450,7810,7810,7810,7810,0
20241022,185700,535742450,7810,7810,7810,7810,0
20241022,185600,535742450,7810,7810,7810,7810,0
20241022,185500,535742450,7810,7810,7810,7810,0
20241022,185400,535742450,7810,7810,7810,7810,0
20241022,185300,535742450,7810,7810,7810,7810,0
20241022,185200,535742450,7810,7810,7810,7810,0
20241022,185100,535742450,7810,7810,7810,7810,0
20241022,185000,535742450,7810,7810,7810,7810,0
20241022,184900,535742450,7810,7810,7810,7810,0
20241022,184800,535742450,7810,7810,7810,7810,0
20241022,184700,535742450,7810,7810,7810,7810,0
20241022,184600,535742450,7810,7810,7810,7810,0
20241022,184500,535742450,7810,7810,7810,7810,0
20241022,184400,535742450,7810,7810,7810,7810,0
20241022,184300,535742450,7810,7810,7810,7810,0
20241022,184200,535742450,7810,7810,7810,7810,1797
20241022,184100,535742450,7810,7810,7810,7810,0
20241022,184000,535742450,7810,7810,7810,7810,0
20241022,183900,535742450,7810,7810,7810,7810,0
20241022,183800,535742450,7810,7810,7810,7810,0
20241022,183700,535742450,7810,7810,7810,7810,0
20241022,183600,535742450,7810,7810,7810,7810,0
20241022,183500,535742450,7810,7810,7810,7810,0
20241022,183400,535742450,7810,7810,7810,7810,0
20241022,183300,535742450,7810,7810,7810,7810,0
20241022,183200,535742450,7810,7810,7810,7810,0
20241022,183100,535742450,7810,7810,7810,7810,0
20241022,183000,535742450,7810,7810,7810,7810,0
20241022,182900,535742450,7810,7810,7810,7810,0
20241022,182800,535742450,7810,7810,7810,7810,0
20241022,182700,535742450,7810,7810,7810,7810,0
20241022,182600,535742450,7810,7810,7810,7810,0
20241022,182500,535742450,7810,7810,7810,7810,0
20241022,182400,535742450,7810,7810,7810,7810,0
20241022,182300,535742450,7810,7810,7810,7810,0
20241022,182200,535742450,7810,7810,7810,7810,0
20241022,182100,535742450,7810,7810,7810,7810,0
20241022,182000,535742450,7810,7810,7810,7810,0
20241022,181900,535742450,7810,7810,7810,7810,0
20241022,181800,535742450,7810,7810,7810,7810,0
20241022,181700,535742450,7810,7810,7810,7810,0
20241022,181600,535742450,7810,7810,7810,7810,0
20241022,181500,535742450,7810,7810,7810,7810,0
20241022,181400,535742450,7810,7810,7810,7810,0
20241022,181300,535742450,7810,7810,7810,7810,0
20241022,181200,535742450,7810,7810,7810,7810,1797
20241022,181100,535742450,7810,7810,7810,7810,0
20241022,181000,535742450,7810,7810,7810,7810,0
20241022,180900,535742450,7810,7810,7810,7810,0
20241022,180800,535742450,7810,7810,7810,7810,0
20241022,180700,535742450,7810,7810,7810,7810,0
20241022,180600,535742450,7810,7810,7810,7810,0
20241022,180500,535742450,7810,7810,7810,7810,0
20241022,180400,535742450,7810,7810,7810,7810,0
20241022,180300,535742450,7810,7810,7810,7810,0
20241022,180200,535742450,7810,7810,7810,7810,0
20241022,180100,535742450,7810,7810,7810,7810,0
20241022,180000,535742450,7810,7810,7810,7810,0
20241022,175900,535742450,7810,7810,7810,7810,0
20241022,175800,535742450,7810,7810,7810,7810,0
20241022,175700,535742450,7810,7810,7810,7810,0
20241022,175600,535742450,7810,7810,7810,7810,0
20241022,175500,535742450,7810,7810,7810,7810,0
20241022,175400,535742450,7810,7810,7810,7810,0
20241022,175300,535742450,7810,7810,7810,7810,0
20241022,175200,535742450,7810,7810,7810,7810,0
20241022,175100,535742450,7810,7810,7810,7810,0
20241022,175000,535742450,7810,7810,7810,7810,0
20241022,174900,535742450,7810,7810,7810,7810,0
20241022,174800,535742450,7810,7810,7810,7810,0
20241022,174700,535742450,7810,7810,7810,7810,0
20241022,174600,535742450,7810,7810,7810,7810,0
20241022,174500,535742450,7810,7810,7810,7810,0
20241022,174400,535742450,7810,7810,7810,7810,0
20241022,174300,535742450,7810,7810,7810,7810,0
20241022,174200,535742450,7810,7810,7810,7810,1797
20241022,174100,535742450,7810,7810,7810,7810,0
20241022,174000,535742450,7810,7810,7810,7810,0
20241022,173900,535742450,7810,7810,7810,7810,0
20241022,173800,535742450,7810,7810,7810,7810,0
20241022,173700,535742450,7810,7810,7810,7810,0
20241022,173600,535742450,7810,7810,7810,7810,0
20241022,173500,535742450,7810,7810,7810,7810,0
20241022,173400,535742450,7810,7810,7810,7810,0
20241022,173300,535742450,7810,7810,7810,7810,0
20241022,173200,535742450,7810,7810,7810,7810,0
20241022,173100,535742450,7810,7810,7810,7810,0
20241022,173000,535742450,7810,7810,7810,7810,0
20241022,172900,535742450,7810,7810,7810,7810,0
20241022,172800,535742450,7810,7810,7810,7810,0
20241022,172700,535742450,7810,7810,7810,7810,0
20241022,172600,535742450,7810,7810,7810,7810,0
20241022,172500,535742450,7810,7810,7810,7810,0
20241022,172400,535742450,7810,7810,7810,7810,0
20241022,172300,535742450,7810,7810,7810,7810,0
20241022,172200,535742450,7810,7810,7810,7810,0
20241022,172100,535742450,7810,7810,7810,7810,0
20241022,172000,535742450,7810,7810,7810,7810,0
20241022,171900,535742450,7810,7810,7810,7810,0
20241022,171800,535742450,7810,7810,7810,7810,0
20241022,171700,535742450,7810,7810,7810,7810,0
20241022,171600,535742450,7810,7810,7810,7810,0
20241022,171500,535742450,7810,7810,7810,7810,0
20241022,171400,535742450,7810,7810,7810,7810,0
20241022,171300,535742450,7810,7810,7810,7810,0
20241022,171200,535742450,7810,7810,7810,7810,1797
20241022,171100,535742450,7810,7810,7810,7810,0
20241022,171000,535742450,7810,7810,7810,7810,0
20241022,170900,535742450,7810,7810,7810,7810,0
20241022,170800,535742450,7810,7810,7810,7810,0
20241022,170700,535742450,7810,7810,7810,7810,0
20241022,170600,535742450,7810,7810,7810,7810,0
20241022,170500,535742450,7810,7810,7810,7810,0
20241022,170400,535742450,7810,7810,7810,7810,0
20241022,170300,535742450,7810,7810,7810,7810,0
20241022,170200,535742450,7810,7810,7810,7810,0
20241022,170100,535742450,7810,7810,7810,7810,0
20241022,170000,535742450,7810,7810,7810,7810,0
20241022,165900,535742450,7810,7810,7810,7810,0
20241022,165800,535742450,7810,7810,7810,7810,0
20241022,165700,535742450,7810,7810,7810,7810,0
20241022,165600,535742450,7810,7810,7810,7810,0
20241022,165500,535742450,7810,7810,7810,7810,0
20241022,165400,535742450,7810,7810,7810,7810,0
20241022,165300,535742450,7810,7810,7810,7810,0
20241022,165200,535742450,7810,7810,7810,7810,0
20241022,165100,535742450,7810,7810,7810,7810,0
20241022,165000,535742450,7810,7810,7810,7810,0
20241022,164900,535742450,7810,7810,7810,7810,0
20241022,164800,535742450,7810,7810,7810,7810,0
20241022,164700,535742450,7810,7810,7810,7810,0
20241022,164600,535742450,7810,7810,7810,7810,0
20241022,164500,535742450,7810,7810,7810,7810,0
20241022,164400,535742450,7810,7810,7810,7810,0
20241022,164300,535742450,7810,7810,7810,7810,0
20241022,164200,535742450,7810,7810,7810,7810,1797
20241022,164100,535742450,7810,7810,7810,7810,0
20241022,164000,535742450,7810,7810,7810,7810,0
20241022,163900,535742450,7810,7810,7810,7810,0
20241022,163800,535742450,7810,7810,7810,7810,0
20241022,163700,535742450,7810,7810,7810,7810,0
20241022,163600,535742450,7810,7810,7810,7810,0
20241022,163500,535742450,7810,7810,7810,7810,0
20241022,163400,535742450,7810,7810,7810,7810,0
20241022,163300,535742450,7810,7810,7810,7810,0
20241022,163200,535742450,7810,7810,7810,7810,0
20241022,163100,535742450,7810,7810,7810,7810,0
20241022,163000,535742450,7810,7810,7810,7810,0
20241022,162900,535742450,7810,7810,7810,7810,0
20241022,162800,535742450,7810,7810,7810,7810,0
20241022,162700,535742450,7810,7810,7810,7810,0
20241022,162600,535742450,7810,7810,7810,7810,0
20241022,162500,535742450,7810,7810,7810,7810,0
20241022,162400,535742450,7810,7810,7810,7810,0
20241022,162300,535742450,7810,7810,7810,7810,0
20241022,162200,535742450,7810,7810,7810,7810,0
20241022,162100,535742450,7810,7810,7810,7810,0
20241022,162000,535742450,7810,7810,7810,7810,0
20241022,161900,535742450,7810,7810,7810,7810,0
20241022,161800,535742450,7810,7810,7810,7810,0
20241022,161700,535742450,7810,7810,7810,7810,0
20241022,161600,535742450,7810,7810,7810,7810,0
20241022,161500,535742450,7810,7810,7810,7810,0
20241022,161400,535742450,7810,7810,7810,7810,0
20241022,161300,535742450,7810,7810,7810,7810,0
20241022,161200,535742450,7810,7810,7810,7810,1797
20241022,161100,535742450,7810,7810,7810,7810,0
20241022,161000,535742450,7810,7810,7810,7810,0
20241022,160900,535742450,7810,7810,7810,7810,0
20241022,160800,535742450,7810,7810,7810,7810,0
20241022,160700,535742450,7810,7810,7810,7810,0
20241022,160600,535742450,7810,7810,7810,7810,0
20241022,160500,535742450,7810,7810,7810,7810,0
20241022,160400,535742450,7810,7810,7810,7810,0
20241022,160300,535742450,7810,7810,7810,7810,0
20241022,160200,535742450,7810,7810,7810,7810,0
20241022,160100,535742450,7810,7810,7810,7810,0
20241022,160000,535742450,7810,7810,7810,7810,0
20241022,155900,535742450,7810,7810,7810,7810,0
20241022,155800,535742450,7810,7810,7810,7810,0
20241022,155700,535742450,7810,7810,7810,7810,0
20241022,155600,535742450,7810,7810,7810,7810,0
20241022,155500,535742450,7810,7810,7810,7810,0
20241022,155400,535742450,7810,7810,7810,7810,0
20241022,155300,535742450,7810,7810,7810,7810,0
20241022,155200,535742450,7810,7810,7810,7810,0
20241022,155100,535742450,7810,7810,7810,7810,0
20241022,155000,535742450,7810,7810,7810,7810,0
20241022,154900,535742450,7810,7810,7810,7810,0
20241022,154800,535742450,7810,7810,7810,7810,0
20241022,154700,535742450,7810,7810,7810,7810,0
20241022,154600,535742450,7810,7810,7810,7810,0
20241022,154500,535742450,7810,7810,7810,7810,0
20241022,154400,535742450,7810,7810,7810,7810,0
20241022,154300,535742450,7810,7810,7810,7810,0
20241022,154200,535742450,7810,7810,7810,7810,1797
20241022,154100,535742450,7810,7810,7810,7810,0
20241022,154000,535742450,7810,7810,7810,7810,0
20241022,153900,535742450,7810,7810,7810,7810,0
20241022,153800,535742450,7810,7810,7810,7810,0
20241022,153700,535742450,7810,7810,7810,7810,0
20241022,153600,535742450,7810,7810,7810,7810,0
20241022,153500,535742450,7810,7810,7810,7810,0
20241022,153400,535742450,7810,7810,7810,7810,0
20241022,153300,535742450,7810,7810,7810,7810,0
20241022,153200,535742450,7810,7810,7810,7810,0
20241022,153100,535742450,7810,7810,7810,7810,0
20241022,153000,535742450,7810,7810,7810,7810,1797
20241022,152900,521707880,7850,7850,7850,7850,0
20241022,152800,521707880,7850,7850,7850,7850,0
20241022,152700,521707880,7850,7850,7850,7850,0
20241022,152600,521707880,7850,7850,7850,7850,0
20241022,152500,521707880,7850,7850,7850,7850,0
20241022,152400,521707880,7850,7850,7850,7850,0
20241022,152300,521707880,7850,7850,7850,7850,0
20241022,152200,521707880,7850,7850,7850,7850,0
20241022,152100,521707880,7850,7850,7850,7850,0
20241022,152000,521707880,7850,7850,7850,7850,0
20241022,151900,521707880,7850,7860,7860,7850,191
20241022,151800,520208300,7870,7870,7870,7870,30
20241022,151700,519972200,7870,7890,7890,7860,592
20241022,151600,515317420,7870,7870,7870,7870,9
20241022,151500,515246590,7870,7870,7870,7870,119
20241022,151400,514310060,7890,7880,7890,7880,10
20241022,151300,514231190,7860,7860,7860,7860,0
20241022,151200,514231190,7860,7860,7860,7860,3
20241022,151100,514207610,7880,7880,7880,7880,1
20241022,151000,514199730,7880,7850,7880,7850,414
20241022,150900,510949410,7850,7840,7850,7840,114
20241022,150800,510054560,7840,7840,7840,7840,3
20241022,150700,510031040,7850,7850,7850,7850,0
20241022,150600,510031040,7850,7850,7850,7850,0
20241022,150500,510031040,7850,7850,7850,7850,1
20241022,150400,510023190,7830,7830,7830,7830,3
20241022,150300,509999700,7830,7830,7830,7830,0
20241022,150200,509999700,7830,7830,7830,7830,3
20241022,150100,509976210,7850,7850,7850,7850,0
20241022,150000,509976210,7850,7850,7850,7850,1
20241022,145900,509968360,7820,7820,7830,7820,58
20241022,145800,509514290,7830,7830,7830,7830,127
20241022,145700,508519880,7850,7850,7850,7850,0
20241022,145600,508519880,7850,7820,7850,7820,7
20241022,145500,508465110,7820,7820,7820,7820,4
20241022,145400,508433830,7850,7850,7850,7850,0
20241022,145300,508433830,7850,7850,7850,7850,1
20241022,145200,508425980,7820,7830,7830,7820,3
20241022,145100,508402510,7850,7820,7850,7820,662
20241022,145000,503225640,7860,7860,7860,7860,1
20241022,144900,503217780,7820,7860,7860,7820,700
20241022,144800,497733560,7860,7860,7860,7860,13
20241022,144700,497631380,7870,7880,7880,7870,47
20241022,144600,497261040,7870,7870,7870,7870,5
20241022,144500,497221690,7870,7870,7870,7870,0
20241022,144400,497221690,7870,7870,7870,7870,16
20241022,144300,497095770,7870,7870,7870,7870,0
20241022,144200,497095770,7870,7870,7870,7870,0
20241022,144100,497095770,7870,7870,7870,7870,3
20241022,144000,497072160,7880,7880,7880,7880,7
20241022,143900,497017000,7880,7880,7880,7880,0
20241022,143800,497017000,7880,7880,7880,7880,7
20241022,143700,496961840,7880,7880,7880,7880,40
20241022,143600,496646640,7900,7900,7900,7900,0
20241022,143500,496646640,7900,7900,7900,7900,0
20241022,143400,496646640,7900,7890,7900,7890,9
20241022,143300,496575570,7900,7880,7900,7880,13
20241022,143200,496473050,7880,7880,7880,7880,3
20241022,143100,496449410,7860,7860,7860,7860,0
20241022,143000,496449410,7860,7860,7860,7860,3
20241022,142900,496425830,7860,7860,7860,7860,0
20241022,142800,496425830,7860,7860,7860,7860,0
20241022,142700,496425830,7860,7870,7870,7860,3
20241022,142600,496402230,7870,7870,7870,7870,0
20241022,142500,496402230,7870,7870,7870,7870,2
20241022,142400,496386490,7870,7870,7870,7870,7
20241022,142300,496331400,7870,7860,7870,7850,118
20241022,142200,495404820,7860,7860,7860,7860,0
20241022,142100,495404820,7860,7860,7860,7860,0
20241022,142000,495404820,7860,7860,7860,7860,22
20241022,141900,495231900,7860,7860,7860,7860,0
20241022,141800,495231900,7860,7860,7860,7860,0
20241022,141700,495231900,7860,7860,7860,7860,3
20241022,141600,495208320,7860,7860,7860,7860,5
20241022,141500,495169020,7860,7860,7860,7860,0
20241022,141400,495169020,7860,7850,7860,7850,8
20241022,141300,495106170,7850,7850,7850,7850,10
20241022,141200,495027670,7860,7860,7860,7860,13
20241022,141100,494925490,7870,7870,7870,7870,4
20241022,141000,494894010,7870,7860,7870,7860,4
20241022,140900,494862560,7860,7860,7860,7860,25
20241022,140800,494666060,7850,7850,7850,7850,3
20241022,140700,494642510,7870,7870,7870,7870,0
20241022,140600,494642510,7870,7870,7870,7870,0
20241022,140500,494642510,7870,7870,7870,7870,0
20241022,140400,494642510,7870,7870,7870,7870,3
20241022,140300,494618900,7830,7830,7830,7830,137
20241022,140200,493546190,7830,7830,7830,7830,8
20241022,140100,493483550,7840,7840,7840,7840,0
20241022,140000,493483550,7840,7850,7850,7840,53
20241022,135900,493068020,7840,7840,7840,7840,0
20241022,135800,493068020,7840,7850,7850,7840,12
20241022,135700,492973900,7850,7850,7850,7850,3
20241022,135600,492950350,7870,7870,7870,7870,0
20241022,135500,492950350,7870,7870,7870,7870,0
20241022,135400,492950350,7870,7850,7870,7850,5
20241022,135300,492911060,7870,7870,7870,7870,10
20241022,135200,492832360,7870,7870,7870,7870,0
20241022,135100,492832360,7870,7870,7870,7870,1
20241022,135000,492824490,7840,7840,7870,7840,47
20241022,134900,492454840,7840,7840,7840,7840,3
20241022,134800,492431320,7840,7840,7840,7840,0
20241022,134700,492431320,7840,7840,7840,7840,0
20241022,134600,492431320,7840,7840,7840,7840,4
20241022,134500,492399960,7840,7840,7840,7840,5
20241022,134400,492360760,7840,7840,7840,7840,3
20241022,134300,492337240,7860,7860,7860,7860,2
20241022,134200,492321520,7860,7860,7860,7860,0
20241022,134100,492321520,7860,7860,7860,7860,1
20241022,134000,492313660,7840,7840,7840,7840,3
20241022,133900,492290140,7840,7840,7840,7840,0
20241022,133800,492290140,7840,7840,7840,7840,2
20241022,133700,492274460,7850,7850,7850,7850,1
20241022,133600,492266610,7870,7870,7870,7870,0
20241022,133500,492266610,7870,7870,7870,7870,5
20241022,133400,492227260,7870,7870,7870,7870,9
20241022,133300,492156430,7870,7830,7870,7830,14
20241022,133200,492046370,7830,7830,7830,7830,3
20241022,133100,492022880,7830,7830,7830,7830,0
20241022,133000,492022880,7830,7830,7830,7830,5
20241022,132900,491983730,7830,7840,7840,7830,64
20241022,132800,491482510,7830,7830,7830,7830,0
20241022,132700,491482510,7830,7830,7830,7830,0
20241022,132600,491482510,7830,7830,7830,7830,203
20241022,132500,489893020,7880,7880,7880,7880,50
20241022,132400,489499020,7880,7880,7880,7880,6
20241022,132300,489451740,7830,7830,7830,7830,3
20241022,132200,489428250,7830,7830,7830,7830,433
20241022,132100,486037860,7830,7830,7830,7830,218
20241022,132000,484330920,7830,7830,7830,7830,0
20241022,131900,484330920,7830,7830,7830,7830,3
20241022,131800,484307430,7830,7830,7830,7830,0
20241022,131700,484307430,7830,7830,7830,7830,0
20241022,131600,484307430,7830,7830,7830,7830,3
20241022,131500,484283940,7830,7830,7830,7830,0
20241022,131400,484283940,7830,7830,7830,7830,0
20241022,131300,484283940,7830,7840,7840,7830,3
20241022,131200,484260440,7830,7830,7830,7830,0
20241022,131100,484260440,7830,7830,7830,7830,0
20241022,131000,484260440,7830,7830,7830,7830,0
20241022,130900,484260440,7830,7830,7830,7830,3
20241022,130800,484236950,7830,7840,7840,7830,4
20241022,130700,484205600,7880,7880,7880,7880,0
20241022,130600,484205600,7880,7880,7880,7880,0
20241022,130500,484205600,7880,7880,7880,7880,0
20241022,130400,484205600,7880,7880,7880,7880,42
20241022,130300,483874640,7890,7840,7890,7840,15
20241022,130200,483756990,7880,7860,7880,7830,165
20241022,130100,482461490,7910,7910,7910,7910,80
20241022,130000,481828690,7910,7890,7910,7850,52
20241022,125900,481418000,7910,7910,7910,7910,0
20241022,125800,481418000,7910,7890,7910,7890,5
20241022,125700,481378470,7900,7900,7900,7900,3
20241022,125600,481354770,7940,7940,7940,7940,6
20241022,125500,481307130,7920,7910,7920,7910,130
20241022,125400,480277570,7910,7910,7910,7910,1
20241022,125300,480269660,7880,7880,7880,7880,1
20241022,125200,480261780,7890,7890,7890,7890,2
20241022,125100,480246000,7890,7870,7890,7870,139
20241022,125000,479149310,7870,7840,7870,7840,514
20241022,124900,475118260,7840,7840,7840,7840,66
20241022,124800,474600820,7840,7840,7840,7840,6
20241022,124700,474553780,7840,7820,7840,7820,37
20241022,124600,474263760,7840,7840,7840,7840,0
20241022,124500,474263760,7840,7840,7840,7840,79
20241022,124400,473644400,7840,7820,7840,7820,151
20241022,124300,472460580,7840,7840,7840,7840,0
20241022,124200,472460580,7840,7860,7860,7840,22
20241022,124100,472287680,7840,7820,7840,7820,8
20241022,124000,472225060,7880,7880,7880,7880,0
20241022,123900,472225060,7880,7880,7880,7880,0
20241022,123800,472225060,7880,7840,7880,7840,157
20241022,123700,470988060,7860,7860,7860,7860,20
20241022,123600,470830860,7880,7880,7880,7880,0
20241022,123500,470830860,7880,7880,7880,7880,0
20241022,123400,470830860,7880,7860,7880,7860,153
20241022,123300,469625420,7800,7850,7880,7800,2618
20241022,123200,449168720,7850,7850,7850,7850,0
20241022,123100,449168720,7850,7850,7850,7850,6
20241022,123000,449121620,7850,7850,7850,7850,102
20241022,122900,448320920,7790,7790,7790,7790,3
20241022,122800,448297550,7790,7790,7790,7790,0
20241022,122700,448297550,7790,7810,7810,7790,971
20241022,122600,440723660,7800,7800,7800,7800,42
20241022,122500,440396060,7800,7820,7820,7800,1016
20241022,122400,432462450,7810,7830,7830,7810,1359
20241022,122300,421828640,7830,7840,7840,7830,323
20241022,122200,419299150,7850,7850,7850,7850,0
20241022,122100,419299150,7850,7850,7850,7850,0
20241022,122000,419299150,7850,7850,7850,7850,72
20241022,121900,418733950,7850,7850,7850,7850,35
20241022,121800,418459200,7860,7860,7860,7860,1
20241022,121700,418451340,7860,7860,7860,7860,1
20241022,121600,418443480,7850,7850,7850,7850,3
20241022,121500,418419930,7860,7860,7860,7860,0
20241022,121400,418419930,7860,7860,7860,7860,1
20241022,121300,418412070,7860,7860,7860,7860,3
20241022,121200,418388490,7870,7870,7870,7870,0
20241022,121100,418388490,7870,7870,7870,7870,6
20241022,121000,418341270,7870,7870,7870,7870,1
20241022,120900,418333400,7830,7830,7830,7830,3
20241022,120800,418309910,7830,7830,7830,7830,0
20241022,120700,418309910,7830,7830,7830,7830,1
20241022,120600,418302080,7830,7830,7830,7830,0
20241022,120500,418302080,7830,7830,7830,7830,5
20241022,120400,418262930,7830,7840,7840,7830,8
20241022,120300,418200230,7880,7880,7880,7880,0
20241022,120200,418200230,7880,7880,7880,7880,0
20241022,120100,418200230,7880,7880,7880,7880,0
20241022,120000,418200230,7880,7880,7880,7880,0
20241022,115900,418200230,7880,7830,7880,7830,16
20241022,115800,418074300,7820,7820,7820,7820,0
20241022,115700,418074300,7820,7820,7820,7820,1
20241022,115600,418066480,7830,7830,7830,7830,51
20241022,115500,417667150,7830,7830,7830,7830,3
20241022,115400,417643660,7830,7830,7830,7830,1
20241022,115300,417635830,7830,7830,7830,7830,0
20241022,115200,417635830,7830,7830,7830,7830,103
20241022,115100,416829340,7830,7830,7830,7830,0
20241022,115000,416829340,7830,7830,7830,7830,142
20241022,114900,415717480,7830,7840,7840,7830,2
20241022,114800,415701810,7840,7840,7840,7840,0
20241022,114700,415701810,7840,7840,7840,7840,170
20241022,114600,414369010,7840,7840,7840,7840,0
20241022,114500,414369010,7840,7840,7840,7840,3
20241022,114400,414345490,7840,7840,7840,7840,0
20241022,114300,414345490,7840,7840,7840,7840,30
20241022,114200,414110290,7840,7850,7850,7820,185
20241022,114100,412661560,7850,7850,7850,7850,0
20241022,114000,412661560,7850,7850,7850,7850,1
20241022,113900,412653710,7850,7850,7850,7850,3
20241022,113800,412630160,7860,7860,7860,7860,35
20241022,113700,412355060,7860,7860,7860,7860,0
20241022,113600,412355060,7860,7860,7860,7860,0
20241022,113500,412355060,7860,7860,7860,7860,3
20241022,113400,412331480,7860,7860,7860,7860,0
20241022,113300,412331480,7860,7860,7860,7860,0
20241022,113200,412331480,7860,7860,7860,7860,90
20241022,113100,411624080,7860,7860,7860,7860,18
20241022,113000,411482600,7860,7880,7880,7860,4
20241022,112900,411451140,7860,7870,7870,7860,90
20241022,112800,410743690,7900,7900,7900,7900,0
20241022,112700,410743690,7900,7900,7900,7900,15
20241022,112600,410625190,7920,7920,7920,7920,3
20241022,112500,410601430,7930,7930,7930,7930,79
20241022,112400,409974960,7930,7930,7930,7930,1
20241022,112300,409967030,7860,7870,7870,7860,3
20241022,112200,409943430,7870,7880,7880,7870,153
20241022,112100,408739120,7890,7890,7890,7890,36
20241022,112000,408455080,7890,7890,7890,7890,64
20241022,111900,407950120,7930,7930,7930,7930,2
20241022,111800,407934260,7930,7930,7930,7930,28
20241022,111700,407712220,7930,7930,7930,7930,43
20241022,111600,407371230,7920,7900,7920,7900,801
20241022,111500,401027730,7880,7880,7880,7880,5
20241022,111400,400988330,7920,7920,7920,7920,0
20241022,111300,400988330,7920,7920,7920,7920,100
20241022,111200,400196330,7920,7900,7920,7900,14
20241022,111100,400085560,7880,7890,7890,7880,31
20241022,111000,399841180,7890,7890,7890,7890,0
20241022,110900,399841180,7890,7890,7890,7890,2
20241022,110800,399825400,7880,7880,7880,7880,8
20241022,110700,399762360,7870,7900,7900,7870,12
20241022,110600,399667760,7900,7900,7900,7890,10
20241022,110500,399588770,7920,7930,7930,7920,4
20241022,110400,399557080,7930,7930,7930,7930,2
20241022,110300,399541220,7930,7840,7930,7840,1069
20241022,110200,391138770,7860,7860,7860,7860,0
20241022,110100,391138770,7860,7840,7860,7840,57
20241022,110000,390691070,7840,7840,7840,7840,0
20241022,105900,390691070,7840,7820,7840,7820,389
20241022,105800,387648600,7830,7830,7830,7830,10
20241022,105700,387570300,7840,7850,7850,7840,27
20241022,105600,387358600,7860,7860,7860,7860,0
20241022,105500,387358600,7860,7860,7860,7860,17
20241022,105400,387224980,7860,7860,7860,7860,0
20241022,105300,387224980,7860,7870,7870,7860,5
20241022,105200,387185660,7870,7860,7870,7860,77
20241022,105100,386580420,7870,7870,7870,7870,316
20241022,105000,384093500,7870,7890,7890,7860,102
20241022,104900,383291740,7860,7880,7900,7860,73
20241022,104800,382717770,7930,7930,7930,7930,0
20241022,104700,382717770,7930,7930,7930,7930,14
20241022,104600,382606750,7930,7930,7930,7930,0
20241022,104500,382606750,7930,7930,7930,7910,300
20241022,104400,380227840,7930,7930,7930,7930,1
20241022,104300,380219910,7900,7900,7900,7900,0
20241022,104200,380219910,7900,7870,7900,7870,5
20241022,104100,380180470,7910,7910,7910,7910,0
20241022,104000,380180470,7910,7910,7910,7910,0
20241022,103900,380180470,7910,7900,7910,7900,52
20241022,103800,379769180,7860,7860,7860,7860,1
20241022,103700,379761320,7910,7910,7910,7910,1
20241022,103600,379753410,7910,7890,7910,7890,91
20241022,103500,379034360,7900,7900,7900,7900,2
20241022,103400,379018560,7910,7910,7910,7910,25
20241022,103300,378820810,7910,7910,7910,7850,556
20241022,103200,374454440,7930,7930,7930,7930,1
20241022,103100,374446510,7950,7950,7950,7950,16
20241022,103000,374319310,7900,7900,7900,7900,0
20241022,102900,374319310,7900,7930,7970,7900,35
20241022,102800,374041690,7940,7940,7940,7940,2
20241022,102700,374025810,7940,7940,7940,7940,0
20241022,102600,374025810,7940,7910,7940,7910,13
20241022,102500,373922680,7930,7930,7930,7930,0
20241022,102400,373922680,7930,7880,7930,7880,6
20241022,102300,373875330,7880,7930,7930,7880,195
20241022,102200,372338130,7880,7930,7930,7880,233
20241022,102100,370491540,7950,7950,7950,7950,0
20241022,102000,370491540,7950,7950,7950,7950,1
20241022,101900,370483590,7930,7930,7930,7920,67
20241022,101800,369952300,7950,7950,7950,7950,2
20241022,101700,369936400,7950,7950,7950,7950,5
20241022,101600,369896650,7950,7910,7950,7900,69
20241022,101500,369348340,7970,7960,7970,7960,200
20241022,101400,367754370,7970,7950,7970,7950,380
20241022,101300,364727730,7950,7950,7950,7950,270
20241022,101200,362581230,7950,7950,7950,7950,7
20241022,101100,362525580,7910,7910,7910,7910,3
20241022,101000,362501850,7910,7910,7910,7910,0
20241022,100900,362501850,7910,7880,7910,7880,553
20241022,100800,358132830,7860,7850,7860,7850,144
20241022,100700,357001020,7860,7860,7860,7860,1
20241022,100600,356993160,7790,7790,7790,7780,161
20241022,100500,355739260,7780,7810,7830,7780,554
20241022,100400,351417470,7810,7840,7840,7810,533
20241022,100300,347253020,7840,7850,7850,7840,900
20241022,100200,340193500,7850,7870,7870,7850,358
20241022,100100,337381260,7860,7880,7880,7860,27
20241022,100000,337168960,7880,7890,7890,7880,120
20241022,095900,336223160,7890,7890,7890,7890,0
20241022,095800,336223160,7890,7870,7890,7850,905
20241022,095700,329118540,7900,7900,7900,7900,442
20241022,095600,325626740,7900,7900,7900,7900,200
20241022,095500,324046740,7900,7900,7900,7900,0
20241022,095400,324046740,7900,7900,7900,7900,40
20241022,095300,323730740,7900,7900,7900,7900,255
20241022,095200,321716240,7900,7920,7920,7900,735
20241022,095100,315904500,7920,7920,7920,7920,231
20241022,095000,314074980,7970,7920,7970,7920,130
20241022,094900,313045140,7960,7960,7960,7960,0
20241022,094800,313045140,7960,7960,7990,7770,1190
20241022,094700,303725390,7910,7910,7910,7910,103
20241022,094600,302910660,7910,7940,7940,7910,389
20241022,094500,299829920,7950,7950,7950,7950,281
20241022,094400,297595970,7950,7960,7960,7950,366
20241022,094300,294685560,7960,8030,8030,7960,1878
20241022,094200,279677280,8030,8040,8040,8030,317
20241022,094100,277129630,8040,8090,8090,8040,1533
20241022,094000,264792450,8060,8060,8060,8060,0
20241022,093900,264792450,8060,8060,8060,8060,63
20241022,093800,264284670,8060,8130,8130,8060,15
20241022,093700,264163420,8060,8130,8130,8050,888
20241022,093600,256977030,8140,8200,8200,8140,298
20241022,093500,254549310,8200,8200,8200,8200,199
20241022,093400,252917510,8140,8170,8210,8140,1646
20241022,093300,239453890,8140,8180,8190,8140,706
20241022,093200,233698860,8180,8140,8180,8140,1192
20241022,093100,223959260,8140,8100,8140,8100,768
20241022,093000,217720860,8090,8090,8090,8090,31
20241022,092900,217470070,8060,8100,8100,8060,290
20241022,092800,215128300,8090,8110,8110,8090,65
20241022,092700,214602080,8090,8070,8090,8070,15
20241022,092600,214480870,8060,8080,8080,8050,620
20241022,092500,209481280,8080,8110,8110,8080,147
20241022,092400,208291920,8110,8100,8110,8100,50
20241022,092300,207886430,8100,8100,8100,8100,906
20241022,092200,200547830,8060,8200,8210,8060,678
20241022,092100,195012230,8210,8200,8220,8200,1326
20241022,092000,184130400,8190,8120,8210,8120,5640
20241022,091900,138096520,8110,8080,8110,8080,1325
20241022,091800,127367750,8080,8080,8080,8070,125
20241022,091700,126358820,8080,8050,8080,8050,182
20241022,091600,124890370,8040,8050,8050,8040,155
20241022,091500,123643810,8080,8080,8080,8080,2
20241022,091400,123627650,8080,8040,8090,8040,1122
20241022,091300,114602110,8040,8100,8100,8040,1809
20241022,091200,100028620,8120,8100,8120,8090,1703
20241022,091100,86205520,8100,8050,8100,8050,1528
20241022,091000,73848580,8070,8050,8070,8050,660
20241022,090900,68524680,8030,8020,8030,8000,653
20241022,090800,63290720,8030,8030,8040,8030,910
20241022,090700,55979570,8030,8000,8030,7990,1193
20241022,090600,46430170,8000,7980,8010,7980,1774
20241022,090500,32242340,7970,7950,7970,7950,338
20241022,090400,29550860,7950,7950,7950,7940,133
20241022,090300,28494170,7940,7940,7950,7940,503
20241022,090200,24499750,7940,7840,7940,7840,625
20241022,090100,19564720,7840,7820,7850,7820,361
20241022,090000,16739390,7690,7690,7700,7690,1847