stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,214100,60303844630,5260,5260,5260,5260,53239
20241016,214000,60303844630,5260,5260,5260,5260,0
20241016,213900,60303844630,5260,5260,5260,5260,0
20241016,213800,60303844630,5260,5260,5260,5260,0
20241016,213700,60303844630,5260,5260,5260,5260,0
20241016,213600,60303844630,5260,5260,5260,5260,0
20241016,213500,60303844630,5260,5260,5260,5260,0
20241016,213400,60303844630,5260,5260,5260,5260,0
20241016,213300,60303844630,5260,5260,5260,5260,0
20241016,213200,60303844630,5260,5260,5260,5260,0
20241016,213100,60303844630,5260,5260,5260,5260,0
20241016,213000,60303844630,5260,5260,5260,5260,0
20241016,212900,60303844630,5260,5260,5260,5260,0
20241016,212800,60303844630,5260,5260,5260,5260,0
20241016,212700,60303844630,5260,5260,5260,5260,0
20241016,212600,60303844630,5260,5260,5260,5260,0
20241016,212500,60303844630,5260,5260,5260,5260,0
20241016,212400,60303844630,5260,5260,5260,5260,0
20241016,212300,60303844630,5260,5260,5260,5260,0
20241016,212200,60303844630,5260,5260,5260,5260,0
20241016,212100,60303844630,5260,5260,5260,5260,0
20241016,212000,60303844630,5260,5260,5260,5260,0
20241016,211900,60303844630,5260,5260,5260,5260,0
20241016,211800,60303844630,5260,5260,5260,5260,0
20241016,211700,60303844630,5260,5260,5260,5260,0
20241016,211600,60303844630,5260,5260,5260,5260,0
20241016,211500,60303844630,5260,5260,5260,5260,0
20241016,211400,60303844630,5260,5260,5260,5260,0
20241016,211300,60303844630,5260,5260,5260,5260,0
20241016,211200,60303844630,5260,5260,5260,5260,0
20241016,211100,60303844630,5260,5260,5260,5260,53239
20241016,211000,60303844630,5260,5260,5260,5260,0
20241016,210900,60303844630,5260,5260,5260,5260,0
20241016,210800,60303844630,5260,5260,5260,5260,0
20241016,210700,60303844630,5260,5260,5260,5260,0
20241016,210600,60303844630,5260,5260,5260,5260,0
20241016,210500,60303844630,5260,5260,5260,5260,0
20241016,210400,60303844630,5260,5260,5260,5260,0
20241016,210300,60303844630,5260,5260,5260,5260,0
20241016,210200,60303844630,5260,5260,5260,5260,0
20241016,210100,60303844630,5260,5260,5260,5260,0
20241016,210000,60303844630,5260,5260,5260,5260,0
20241016,205900,60303844630,5260,5260,5260,5260,0
20241016,205800,60303844630,5260,5260,5260,5260,0
20241016,205700,60303844630,5260,5260,5260,5260,0
20241016,205600,60303844630,5260,5260,5260,5260,0
20241016,205500,60303844630,5260,5260,5260,5260,0
20241016,205400,60303844630,5260,5260,5260,5260,0
20241016,205300,60303844630,5260,5260,5260,5260,0
20241016,205200,60303844630,5260,5260,5260,5260,0
20241016,205100,60303844630,5260,5260,5260,5260,0
20241016,205000,60303844630,5260,5260,5260,5260,0
20241016,204900,60303844630,5260,5260,5260,5260,0
20241016,204800,60303844630,5260,5260,5260,5260,0
20241016,204700,60303844630,5260,5260,5260,5260,0
20241016,204600,60303844630,5260,5260,5260,5260,0
20241016,204500,60303844630,5260,5260,5260,5260,0
20241016,204400,60303844630,5260,5260,5260,5260,0
20241016,204300,60303844630,5260,5260,5260,5260,0
20241016,204200,60303844630,5260,5260,5260,5260,0
20241016,204100,60303844630,5260,5260,5260,5260,53239
20241016,204000,60303844630,5260,5260,5260,5260,0
20241016,203900,60303844630,5260,5260,5260,5260,0
20241016,203800,60303844630,5260,5260,5260,5260,0
20241016,203700,60303844630,5260,5260,5260,5260,0
20241016,203600,60303844630,5260,5260,5260,5260,0
20241016,203500,60303844630,5260,5260,5260,5260,0
20241016,203400,60303844630,5260,5260,5260,5260,0
20241016,203300,60303844630,5260,5260,5260,5260,0
20241016,203200,60303844630,5260,5260,5260,5260,0
20241016,203100,60303844630,5260,5260,5260,5260,0
20241016,203000,60303844630,5260,5260,5260,5260,0
20241016,202900,60303844630,5260,5260,5260,5260,0
20241016,202800,60303844630,5260,5260,5260,5260,0
20241016,202700,60303844630,5260,5260,5260,5260,0
20241016,202600,60303844630,5260,5260,5260,5260,0
20241016,202500,60303844630,5260,5260,5260,5260,0
20241016,202400,60303844630,5260,5260,5260,5260,0
20241016,202300,60303844630,5260,5260,5260,5260,0
20241016,202200,60303844630,5260,5260,5260,5260,0
20241016,202100,60303844630,5260,5260,5260,5260,0
20241016,202000,60303844630,5260,5260,5260,5260,0
20241016,201900,60303844630,5260,5260,5260,5260,0
20241016,201800,60303844630,5260,5260,5260,5260,0
20241016,201700,60303844630,5260,5260,5260,5260,0
20241016,201600,60303844630,5260,5260,5260,5260,0
20241016,201500,60303844630,5260,5260,5260,5260,0
20241016,201400,60303844630,5260,5260,5260,5260,0
20241016,201300,60303844630,5260,5260,5260,5260,0
20241016,201200,60303844630,5260,5260,5260,5260,0
20241016,201100,60303844630,5260,5260,5260,5260,53239
20241016,201000,60303844630,5260,5260,5260,5260,0
20241016,200900,60303844630,5260,5260,5260,5260,0
20241016,200800,60303844630,5260,5260,5260,5260,0
20241016,200700,60303844630,5260,5260,5260,5260,0
20241016,200600,60303844630,5260,5260,5260,5260,0
20241016,200500,60303844630,5260,5260,5260,5260,0
20241016,200400,60303844630,5260,5260,5260,5260,0
20241016,200300,60303844630,5260,5260,5260,5260,0
20241016,200200,60303844630,5260,5260,5260,5260,0
20241016,200100,60303844630,5260,5260,5260,5260,0
20241016,200000,60303844630,5260,5260,5260,5260,0
20241016,195900,60303844630,5260,5260,5260,5260,0
20241016,195800,60303844630,5260,5260,5260,5260,0
20241016,195700,60303844630,5260,5260,5260,5260,0
20241016,195600,60303844630,5260,5260,5260,5260,0
20241016,195500,60303844630,5260,5260,5260,5260,0
20241016,195400,60303844630,5260,5260,5260,5260,0
20241016,195300,60303844630,5260,5260,5260,5260,0
20241016,195200,60303844630,5260,5260,5260,5260,0
20241016,195100,60303844630,5260,5260,5260,5260,0
20241016,195000,60303844630,5260,5260,5260,5260,0
20241016,194900,60303844630,5260,5260,5260,5260,0
20241016,194800,60303844630,5260,5260,5260,5260,0
20241016,194700,60303844630,5260,5260,5260,5260,0
20241016,194600,60303844630,5260,5260,5260,5260,0
20241016,194500,60303844630,5260,5260,5260,5260,0
20241016,194400,60303844630,5260,5260,5260,5260,0
20241016,194300,60303844630,5260,5260,5260,5260,0
20241016,194200,60303844630,5260,5260,5260,5260,0
20241016,194100,60303844630,5260,5260,5260,5260,53239
20241016,194000,60303844630,5260,5260,5260,5260,0
20241016,193900,60303844630,5260,5260,5260,5260,0
20241016,193800,60303844630,5260,5260,5260,5260,0
20241016,193700,60303844630,5260,5260,5260,5260,0
20241016,193600,60303844630,5260,5260,5260,5260,0
20241016,193500,60303844630,5260,5260,5260,5260,0
20241016,193400,60303844630,5260,5260,5260,5260,0
20241016,193300,60303844630,5260,5260,5260,5260,0
20241016,193200,60303844630,5260,5260,5260,5260,0
20241016,193100,60303844630,5260,5260,5260,5260,0
20241016,193000,60303844630,5260,5260,5260,5260,0
20241016,192900,60303844630,5260,5260,5260,5260,0
20241016,192800,60303844630,5260,5260,5260,5260,0
20241016,192700,60303844630,5260,5260,5260,5260,0
20241016,192600,60303844630,5260,5260,5260,5260,0
20241016,192500,60303844630,5260,5260,5260,5260,0
20241016,192400,60303844630,5260,5260,5260,5260,0
20241016,192300,60303844630,5260,5260,5260,5260,0
20241016,192200,60303844630,5260,5260,5260,5260,0
20241016,192100,60303844630,5260,5260,5260,5260,0
20241016,192000,60303844630,5260,5260,5260,5260,0
20241016,191900,60303844630,5260,5260,5260,5260,0
20241016,191800,60303844630,5260,5260,5260,5260,0
20241016,191700,60303844630,5260,5260,5260,5260,0
20241016,191600,60303844630,5260,5260,5260,5260,0
20241016,191500,60303844630,5260,5260,5260,5260,0
20241016,191400,60303844630,5260,5260,5260,5260,0
20241016,191300,60303844630,5260,5260,5260,5260,0
20241016,191200,60303844630,5260,5260,5260,5260,0
20241016,191100,60303844630,5260,5260,5260,5260,53239
20241016,191000,60303844630,5260,5260,5260,5260,0
20241016,190900,60303844630,5260,5260,5260,5260,0
20241016,190800,60303844630,5260,5260,5260,5260,0
20241016,190700,60303844630,5260,5260,5260,5260,0
20241016,190600,60303844630,5260,5260,5260,5260,0
20241016,190500,60303844630,5260,5260,5260,5260,0
20241016,190400,60303844630,5260,5260,5260,5260,0
20241016,190300,60303844630,5260,5260,5260,5260,0
20241016,190200,60303844630,5260,5260,5260,5260,0
20241016,190100,60303844630,5260,5260,5260,5260,0
20241016,190000,60303844630,5260,5260,5260,5260,0
20241016,185900,60303844630,5260,5260,5260,5260,0
20241016,185800,60303844630,5260,5260,5260,5260,0
20241016,185700,60303844630,5260,5260,5260,5260,0
20241016,185600,60303844630,5260,5260,5260,5260,0
20241016,185500,60303844630,5260,5260,5260,5260,0
20241016,185400,60303844630,5260,5260,5260,5260,0
20241016,185300,60303844630,5260,5260,5260,5260,0
20241016,185200,60303844630,5260,5260,5260,5260,0
20241016,185100,60303844630,5260,5260,5260,5260,0
20241016,185000,60303844630,5260,5260,5260,5260,0
20241016,184900,60303844630,5260,5260,5260,5260,0
20241016,184800,60303844630,5260,5260,5260,5260,0
20241016,184700,60303844630,5260,5260,5260,5260,0
20241016,184600,60303844630,5260,5260,5260,5260,0
20241016,184500,60303844630,5260,5260,5260,5260,0
20241016,184400,60303844630,5260,5260,5260,5260,0
20241016,184300,60303844630,5260,5260,5260,5260,0
20241016,184200,60303844630,5260,5260,5260,5260,0
20241016,184100,60303844630,5260,5260,5260,5260,53239
20241016,184000,60303844630,5260,5260,5260,5260,0
20241016,183900,60303844630,5260,5260,5260,5260,0
20241016,183800,60303844630,5260,5260,5260,5260,0
20241016,183700,60303844630,5260,5260,5260,5260,0
20241016,183600,60303844630,5260,5260,5260,5260,0
20241016,183500,60303844630,5260,5260,5260,5260,0
20241016,183400,60303844630,5260,5260,5260,5260,0
20241016,183300,60303844630,5260,5260,5260,5260,0
20241016,183200,60303844630,5260,5260,5260,5260,0
20241016,183100,60303844630,5260,5260,5260,5260,0
20241016,183000,60303844630,5260,5260,5260,5260,0
20241016,182900,60303844630,5260,5260,5260,5260,0
20241016,182800,60303844630,5260,5260,5260,5260,0
20241016,182700,60303844630,5260,5260,5260,5260,0
20241016,182600,60303844630,5260,5260,5260,5260,0
20241016,182500,60303844630,5260,5260,5260,5260,0
20241016,182400,60303844630,5260,5260,5260,5260,0
20241016,182300,60303844630,5260,5260,5260,5260,0
20241016,182200,60303844630,5260,5260,5260,5260,0
20241016,182100,60303844630,5260,5260,5260,5260,0
20241016,182000,60303844630,5260,5260,5260,5260,0
20241016,181900,60303844630,5260,5260,5260,5260,0
20241016,181800,60303844630,5260,5260,5260,5260,0
20241016,181700,60303844630,5260,5260,5260,5260,0
20241016,181600,60303844630,5260,5260,5260,5260,0
20241016,181500,60303844630,5260,5260,5260,5260,0
20241016,181400,60303844630,5260,5260,5260,5260,0
20241016,181300,60303844630,5260,5260,5260,5260,0
20241016,181200,60303844630,5260,5260,5260,5260,0
20241016,181100,60303844630,5260,5260,5260,5260,53239
20241016,181000,60303844630,5260,5260,5260,5260,0
20241016,180900,60303844630,5260,5260,5260,5260,0
20241016,180800,60303844630,5260,5260,5260,5260,0
20241016,180700,60303844630,5260,5260,5260,5260,0
20241016,180600,60303844630,5260,5260,5260,5260,0
20241016,180500,60303844630,5260,5260,5260,5260,0
20241016,180400,60303844630,5260,5260,5260,5260,0
20241016,180300,60303844630,5260,5260,5260,5260,0
20241016,180200,60303844630,5260,5260,5260,5260,0
20241016,180100,60303844630,5260,5260,5260,5260,0
20241016,180000,60303844630,5260,5260,5260,5260,0
20241016,175900,60303844630,5260,5260,5260,5260,0
20241016,175800,60303844630,5260,5260,5260,5260,0
20241016,175700,60303844630,5260,5260,5260,5260,0
20241016,175600,60303844630,5260,5260,5260,5260,0
20241016,175500,60303844630,5260,5260,5260,5260,0
20241016,175400,60303844630,5260,5260,5260,5260,0
20241016,175300,60303844630,5260,5260,5260,5260,0
20241016,175200,60303844630,5260,5260,5260,5260,0
20241016,175100,60303844630,5260,5260,5260,5260,0
20241016,175000,60303844630,5260,5260,5260,5260,0
20241016,174900,60303844630,5260,5260,5260,5260,0
20241016,174800,60303844630,5260,5260,5260,5260,0
20241016,174700,60303844630,5260,5260,5260,5260,0
20241016,174600,60303844630,5260,5260,5260,5260,0
20241016,174500,60303844630,5260,5260,5260,5260,0
20241016,174400,60303844630,5260,5260,5260,5260,0
20241016,174300,60303844630,5260,5260,5260,5260,0
20241016,174200,60303844630,5260,5260,5260,5260,0
20241016,174100,60303844630,5260,5260,5260,5260,53239
20241016,174000,60303844630,5260,5260,5260,5260,0
20241016,173900,60303844630,5260,5260,5260,5260,0
20241016,173800,60303844630,5260,5260,5260,5260,0
20241016,173700,60303844630,5260,5260,5260,5260,0
20241016,173600,60303844630,5260,5260,5260,5260,0
20241016,173500,60303844630,5260,5260,5260,5260,0
20241016,173400,60303844630,5260,5260,5260,5260,0
20241016,173300,60303844630,5260,5260,5260,5260,0
20241016,173200,60303844630,5260,5260,5260,5260,0
20241016,173100,60303844630,5260,5260,5260,5260,0
20241016,173000,60303844630,5260,5260,5260,5260,0
20241016,172900,60303844630,5260,5260,5260,5260,0
20241016,172800,60303844630,5260,5260,5260,5260,0
20241016,172700,60303844630,5260,5260,5260,5260,0
20241016,172600,60303844630,5260,5260,5260,5260,0
20241016,172500,60303844630,5260,5260,5260,5260,0
20241016,172400,60303844630,5260,5260,5260,5260,0
20241016,172300,60303844630,5260,5260,5260,5260,0
20241016,172200,60303844630,5260,5260,5260,5260,0
20241016,172100,60303844630,5260,5260,5260,5260,0
20241016,172000,60303844630,5260,5260,5260,5260,0
20241016,171900,60303844630,5260,5260,5260,5260,0
20241016,171800,60303844630,5260,5260,5260,5260,0
20241016,171700,60303844630,5260,5260,5260,5260,0
20241016,171600,60303844630,5260,5260,5260,5260,0
20241016,171500,60303844630,5260,5260,5260,5260,0
20241016,171400,60303844630,5260,5260,5260,5260,0
20241016,171300,60303844630,5260,5260,5260,5260,0
20241016,171200,60303844630,5260,5260,5260,5260,0
20241016,171100,60303844630,5260,5260,5260,5260,53239
20241016,171000,60303844630,5260,5260,5260,5260,0
20241016,170900,60303844630,5260,5260,5260,5260,0
20241016,170800,60303844630,5260,5260,5260,5260,0
20241016,170700,60303844630,5260,5260,5260,5260,0
20241016,170600,60303844630,5260,5260,5260,5260,0
20241016,170500,60303844630,5260,5260,5260,5260,0
20241016,170400,60303844630,5260,5260,5260,5260,0
20241016,170300,60303844630,5260,5260,5260,5260,0
20241016,170200,60303844630,5260,5260,5260,5260,0
20241016,170100,60303844630,5260,5260,5260,5260,0
20241016,170000,60303844630,5260,5260,5260,5260,0
20241016,165900,60303844630,5260,5260,5260,5260,0
20241016,165800,60303844630,5260,5260,5260,5260,0
20241016,165700,60303844630,5260,5260,5260,5260,0
20241016,165600,60303844630,5260,5260,5260,5260,0
20241016,165500,60303844630,5260,5260,5260,5260,0
20241016,165400,60303844630,5260,5260,5260,5260,0
20241016,165300,60303844630,5260,5260,5260,5260,0
20241016,165200,60303844630,5260,5260,5260,5260,0
20241016,165100,60303844630,5260,5260,5260,5260,0
20241016,165000,60303844630,5260,5260,5260,5260,0
20241016,164900,60303844630,5260,5260,5260,5260,0
20241016,164800,60303844630,5260,5260,5260,5260,0
20241016,164700,60303844630,5260,5260,5260,5260,0
20241016,164600,60303844630,5260,5260,5260,5260,0
20241016,164500,60303844630,5260,5260,5260,5260,0
20241016,164400,60303844630,5260,5260,5260,5260,0
20241016,164300,60303844630,5260,5260,5260,5260,0
20241016,164200,60303844630,5260,5260,5260,5260,0
20241016,164100,60303844630,5260,5260,5260,5260,53239
20241016,164000,60303844630,5260,5260,5260,5260,0
20241016,163900,60303844630,5260,5260,5260,5260,0
20241016,163800,60303844630,5260,5260,5260,5260,0
20241016,163700,60303844630,5260,5260,5260,5260,0
20241016,163600,60303844630,5260,5260,5260,5260,0
20241016,163500,60303844630,5260,5260,5260,5260,0
20241016,163400,60303844630,5260,5260,5260,5260,0
20241016,163300,60303844630,5260,5260,5260,5260,0
20241016,163200,60303844630,5260,5260,5260,5260,0
20241016,163100,60303844630,5260,5260,5260,5260,0
20241016,163000,60303844630,5260,5260,5260,5260,0
20241016,162900,60303844630,5260,5260,5260,5260,0
20241016,162800,60303844630,5260,5260,5260,5260,0
20241016,162700,60303844630,5260,5260,5260,5260,0
20241016,162600,60303844630,5260,5260,5260,5260,0
20241016,162500,60303844630,5260,5260,5260,5260,0
20241016,162400,60303844630,5260,5260,5260,5260,0
20241016,162300,60303844630,5260,5260,5260,5260,0
20241016,162200,60303844630,5260,5260,5260,5260,0
20241016,162100,60303844630,5260,5260,5260,5260,0
20241016,162000,60303844630,5260,5260,5260,5260,0
20241016,161900,60303844630,5260,5260,5260,5260,0
20241016,161800,60303844630,5260,5260,5260,5260,0
20241016,161700,60303844630,5260,5260,5260,5260,0
20241016,161600,60303844630,5260,5260,5260,5260,0
20241016,161500,60303844630,5260,5260,5260,5260,0
20241016,161400,60303844630,5260,5260,5260,5260,0
20241016,161300,60303844630,5260,5260,5260,5260,0
20241016,161200,60303844630,5260,5260,5260,5260,0
20241016,161100,60303844630,5260,5260,5260,5260,53239
20241016,161000,60303844630,5260,5260,5260,5260,0
20241016,160900,60303844630,5260,5260,5260,5260,0
20241016,160800,60303844630,5260,5260,5260,5260,0
20241016,160700,60303844630,5260,5260,5260,5260,0
20241016,160600,60303844630,5260,5260,5260,5260,0
20241016,160500,60303844630,5260,5260,5260,5260,0
20241016,160400,60303844630,5260,5260,5260,5260,0
20241016,160300,60303844630,5260,5260,5260,5260,0
20241016,160200,60303844630,5260,5260,5260,5260,0
20241016,160100,60303844630,5260,5260,5260,5260,0
20241016,160000,60303844630,5260,5260,5260,5260,0
20241016,155900,60303844630,5260,5260,5260,5260,0
20241016,155800,60303844630,5260,5260,5260,5260,0
20241016,155700,60303844630,5260,5260,5260,5260,0
20241016,155600,60303844630,5260,5260,5260,5260,0
20241016,155500,60303844630,5260,5260,5260,5260,0
20241016,155400,60303844630,5260,5260,5260,5260,0
20241016,155300,60303844630,5260,5260,5260,5260,0
20241016,155200,60303844630,5260,5260,5260,5260,0
20241016,155100,60303844630,5260,5260,5260,5260,0
20241016,155000,60303844630,5260,5260,5260,5260,0
20241016,154900,60303844630,5260,5260,5260,5260,0
20241016,154800,60303844630,5260,5260,5260,5260,0
20241016,154700,60303844630,5260,5260,5260,5260,0
20241016,154600,60303844630,5260,5260,5260,5260,0
20241016,154500,60303844630,5260,5260,5260,5260,0
20241016,154400,60303844630,5260,5260,5260,5260,0
20241016,154300,60303844630,5260,5260,5260,5260,0
20241016,154200,60303844630,5260,5260,5260,5260,0
20241016,154100,60303844630,5260,5260,5260,5260,53239
20241016,154000,60303844630,5260,5260,5260,5260,0
20241016,153900,60303844630,5260,5260,5260,5260,0
20241016,153800,60303844630,5260,5260,5260,5260,0
20241016,153700,60303844630,5260,5260,5260,5260,0
20241016,153600,60303844630,5260,5260,5260,5260,0
20241016,153500,60303844630,5260,5260,5260,5260,0
20241016,153400,60303844630,5260,5260,5260,5260,0
20241016,153300,60303844630,5260,5260,5260,5260,0
20241016,153200,60303844630,5260,5260,5260,5260,0
20241016,153100,60303844630,5260,5260,5260,5260,0
20241016,153000,60303844630,5260,5260,5260,5260,53239
20241016,152900,60023807490,5260,5260,5260,5260,0
20241016,152800,60023807490,5260,5260,5260,5260,0
20241016,152700,60023807490,5260,5260,5260,5260,0
20241016,152600,60023807490,5260,5260,5260,5260,0
20241016,152500,60023807490,5260,5260,5260,5260,0
20241016,152400,60023807490,5260,5260,5260,5260,0
20241016,152300,60023807490,5260,5260,5260,5260,0
20241016,152200,60023807490,5260,5260,5260,5260,0
20241016,152100,60023807490,5260,5260,5260,5260,0
20241016,152000,60023807490,5260,5260,5260,5260,0
20241016,151900,60023807490,5260,5280,5280,5250,20648
20241016,151800,59915125290,5280,5260,5280,5260,19297
20241016,151700,59813366320,5260,5260,5270,5260,2073
20241016,151600,59802450120,5260,5270,5280,5260,20687
20241016,151500,59693536820,5270,5260,5270,5260,6845
20241016,151400,59657476750,5260,5260,5270,5260,1592
20241016,151300,59649098930,5260,5260,5270,5260,6739
20241016,151200,59613627280,5260,5280,5280,5260,16913
20241016,151100,59524550300,5280,5290,5290,5270,11338
20241016,151000,59464713100,5280,5290,5290,5280,6741
20241016,150900,59429101630,5290,5270,5290,5270,7309
20241016,150800,59390502710,5280,5270,5280,5270,3098
20241016,150700,59374164170,5270,5280,5280,5270,6239
20241016,150600,59341241490,5280,5280,5290,5280,6662
20241016,150500,59306064160,5280,5290,5300,5280,7802
20241016,150400,59264786200,5290,5280,5290,5270,13251
20241016,150300,59194780940,5270,5270,5280,5270,6653
20241016,150200,59159712650,5270,5280,5290,5270,5194
20241016,150100,59132292140,5290,5280,5300,5280,10791
20241016,150000,59075211950,5270,5260,5290,5260,19433
20241016,145900,58972740520,5260,5260,5270,5260,2544
20241016,145800,58959354860,5260,5260,5270,5260,1335
20241016,145700,58952327960,5270,5260,5270,5260,6660
20241016,145600,58917288520,5260,5270,5270,5250,1687
20241016,145500,58908412630,5250,5260,5270,5250,24594
20241016,145400,58779162660,5260,5290,5300,5260,26110
20241016,145300,58641241160,5290,5280,5320,5280,68648
20241016,145200,58277844960,5290,5250,5290,5250,51113
20241016,145100,58008298700,5250,5250,5250,5240,4217
20241016,145000,57986190580,5250,5230,5250,5230,6490
20241016,144900,57952189920,5230,5230,5240,5210,10421
20241016,144800,57897692060,5230,5220,5230,5210,4117
20241016,144700,57876212600,5210,5200,5220,5190,9745
20241016,144600,57825520330,5210,5220,5220,5200,7793
20241016,144500,57784905680,5220,5220,5220,5210,7353
20241016,144400,57746550420,5230,5230,5240,5220,5332
20241016,144300,57718688490,5230,5250,5260,5220,30217
20241016,144200,57560381350,5240,5220,5250,5200,16533
20241016,144100,57473925850,5210,5150,5250,5150,36878
20241016,144000,57281933030,5150,5150,5150,5140,3119
20241016,143900,57265870330,5160,5150,5160,5150,3054
20241016,143800,57250141990,5160,5180,5180,5160,5708
20241016,143700,57220664450,5170,5160,5190,5160,3712
20241016,143600,57201461970,5170,5190,5190,5150,1827
20241016,143500,57192026340,5190,5130,5190,5120,12231
20241016,143400,57128978190,5110,5140,5140,5110,1373
20241016,143300,57121959830,5110,5130,5150,5110,4050
20241016,143200,57101169790,5130,5110,5130,5110,868
20241016,143100,57096727280,5100,5130,5130,5100,31143
20241016,143000,56937467730,5120,5140,5150,5120,9015
20241016,142900,56891263300,5140,5140,5140,5130,3994
20241016,142800,56870736870,5130,5130,5140,5130,1717
20241016,142700,56861925490,5140,5140,5150,5140,1240
20241016,142600,56855551200,5140,5140,5150,5140,1103
20241016,142500,56849878610,5140,5130,5150,5130,4821
20241016,142400,56825135700,5130,5140,5140,5130,7635
20241016,142300,56785960570,5140,5140,5150,5130,1272
20241016,142200,56779425540,5150,5160,5160,5140,935
20241016,142100,56774617600,5150,5150,5160,5150,2439
20241016,142000,56762050710,5140,5140,5150,5140,2709
20241016,141900,56748111370,5140,5130,5150,5130,5572
20241016,141800,56719515260,5130,5140,5140,5130,1991
20241016,141700,56709292340,5140,5130,5140,5130,604
20241016,141600,56706192350,5130,5140,5140,5130,3224
20241016,141500,56689632250,5140,5140,5150,5140,3044
20241016,141400,56673982970,5140,5150,5150,5130,15257
20241016,141300,56595650350,5150,5130,5160,5130,3135
20241016,141200,56579514860,5130,5140,5150,5130,2029
20241016,141100,56569085230,5140,5150,5160,5140,2212
20241016,141000,56557706870,5160,5140,5160,5130,7386
20241016,140900,56519730550,5140,5140,5160,5140,6648
20241016,140800,56485529320,5140,5150,5160,5140,12369
20241016,140700,56421859920,5150,5150,5160,5150,6084
20241016,140600,56390523940,5150,5160,5160,5150,3281
20241016,140500,56373603670,5160,5160,5160,5160,553
20241016,140400,56370750190,5160,5160,5160,5150,2150
20241016,140300,56359665380,5160,5160,5170,5160,2977
20241016,140200,56344302720,5160,5180,5180,5160,2226
20241016,140100,56332804930,5170,5170,5180,5150,8632
20241016,140000,56288264000,5170,5180,5180,5170,9862
20241016,135900,56237247560,5190,5180,5190,5170,1088
20241016,135800,56231615460,5170,5170,5190,5170,2908
20241016,135700,56216565050,5180,5180,5200,5180,4316
20241016,135600,56194206790,5170,5200,5200,5170,6177
20241016,135500,56162170260,5190,5200,5220,5190,2267
20241016,135400,56150365810,5210,5200,5210,5190,1834
20241016,135300,56140823430,5190,5200,5200,5180,1125
20241016,135200,56134977430,5190,5190,5200,5170,4871
20241016,135100,56109721380,5190,5180,5190,5170,2918
20241016,135000,56094600490,5180,5190,5190,5170,9602
20241016,134900,56044916510,5180,5180,5190,5170,2046
20241016,134800,56034319080,5180,5170,5180,5170,649
20241016,134700,56030960640,5170,5170,5180,5160,1248
20241016,134600,56024514460,5170,5190,5190,5170,1711
20241016,134500,56015667390,5170,5180,5190,5170,1471
20241016,134400,56008058250,5190,5180,5190,5170,5975
20241016,134300,55977114230,5190,5160,5190,5160,4044
20241016,134200,55956193700,5160,5160,5170,5160,3451
20241016,134100,55938374670,5160,5170,5170,5160,7441
20241016,134000,55899977360,5170,5170,5180,5160,3637
20241016,133900,55881182750,5170,5160,5180,5160,4145
20241016,133800,55859768850,5160,5180,5180,5160,16146
20241016,133700,55776343760,5180,5200,5200,5170,14677
20241016,133600,55700317670,5190,5190,5200,5180,3182
20241016,133500,55683792590,5180,5210,5210,5180,11735
20241016,133400,55622858150,5200,5200,5210,5200,976
20241016,133300,55617782380,5200,5200,5200,5190,3753
20241016,133200,55598286420,5200,5220,5220,5200,11459
20241016,133100,55538638250,5230,5220,5230,5210,3443
20241016,133000,55520666880,5230,5230,5230,5220,785
20241016,132900,55516563930,5230,5230,5230,5230,983
20241016,132800,55511422840,5230,5220,5230,5220,2734
20241016,132700,55497145580,5220,5230,5240,5220,3477
20241016,132600,55478954000,5230,5230,5240,5230,1753
20241016,132500,55469770620,5240,5240,5250,5220,5610
20241016,132400,55440407220,5240,5240,5240,5230,431
20241016,132300,55438149890,5240,5240,5240,5230,597
20241016,132200,55435023700,5230,5240,5240,5230,5429
20241016,132100,55406608280,5250,5240,5250,5240,3359
20241016,132000,55389001090,5240,5260,5270,5240,6788
20241016,131900,55353361890,5260,5260,5270,5260,3091
20241016,131800,55337099050,5260,5260,5270,5260,3594
20241016,131700,55318190120,5260,5260,5270,5250,7955
20241016,131600,55276361570,5260,5240,5260,5240,11583
20241016,131500,55215575840,5240,5230,5250,5220,5628
20241016,131400,55186111190,5220,5230,5230,5220,234
20241016,131300,55184887920,5230,5220,5230,5220,423
20241016,131200,55182678750,5210,5220,5220,5210,2230
20241016,131100,55171058030,5220,5220,5220,5210,2512
20241016,131000,55157948020,5220,5220,5220,5210,2175
20241016,130900,55146608360,5220,5240,5240,5220,1249
20241016,130800,55140074000,5210,5220,5240,5210,1881
20241016,130700,55130254820,5230,5210,5230,5210,232
20241016,130600,55129044230,5220,5210,5220,5210,2291
20241016,130500,55117092010,5210,5220,5220,5210,1033
20241016,130400,55111703860,5210,5200,5210,5190,5842
20241016,130300,55081314380,5200,5200,5210,5200,817
20241016,130200,55077064420,5200,5210,5220,5200,11149
20241016,130100,55019023710,5220,5210,5230,5210,4882
20241016,130000,54993567970,5220,5230,5230,5220,4354
20241016,125900,54970834580,5230,5230,5250,5210,14434
20241016,125800,54895229830,5210,5200,5240,5200,17612
20241016,125700,54803311850,5200,5190,5210,5190,3459
20241016,125600,54785328020,5190,5200,5210,5190,3940
20241016,125500,54764834140,5200,5190,5210,5190,3412
20241016,125400,54747084010,5200,5180,5200,5170,22963
20241016,125300,54628131240,5180,5180,5190,5180,2778
20241016,125200,54613737940,5180,5180,5190,5180,5144
20241016,125100,54587091990,5180,5190,5190,5180,7999
20241016,125000,54545623000,5200,5190,5200,5190,2584
20241016,124900,54532194300,5200,5200,5200,5190,1620
20241016,124800,54523780340,5190,5170,5210,5170,4361
20241016,124700,54501173450,5170,5200,5200,5170,12360
20241016,124600,54437200160,5180,5200,5200,5180,3103
20241016,124500,54421091520,5190,5190,5200,5190,1578
20241016,124400,54412900580,5190,5190,5200,5180,3863
20241016,124300,54392852920,5200,5180,5200,5170,6984
20241016,124200,54356611990,5180,5210,5210,5170,29993
20241016,124100,54201055970,5220,5220,5220,5200,2884
20241016,124000,54186037530,5220,5210,5220,5200,10369
20241016,123900,54132104220,5210,5220,5220,5210,3576
20241016,123800,54113461910,5220,5210,5220,5200,2779
20241016,123700,54098989880,5200,5210,5220,5200,13864
20241016,123600,54026824520,5210,5220,5220,5210,3567
20241016,123500,54008223130,5220,5230,5240,5210,7918
20241016,123400,53966956350,5220,5230,5230,5220,6028
20241016,123300,53935486870,5230,5230,5240,5220,3958
20241016,123200,53914818120,5230,5250,5250,5230,21509
20241016,123100,53802127340,5250,5260,5260,5250,8116
20241016,123000,53759481310,5260,5260,5270,5260,3167
20241016,122900,53742822700,5260,5260,5270,5260,4419
20241016,122800,53719545380,5260,5280,5290,5260,5977
20241016,122700,53688040400,5290,5290,5290,5280,1196
20241016,122600,53681718190,5280,5280,5290,5280,2793
20241016,122500,53666968860,5290,5290,5290,5280,988
20241016,122400,53661745600,5280,5280,5290,5280,3279
20241016,122300,53644417280,5290,5290,5290,5280,3621
20241016,122200,53625289340,5280,5280,5290,5280,1748
20241016,122100,53616058390,5290,5290,5290,5270,4371
20241016,122000,53592972220,5280,5290,5290,5270,3339
20241016,121900,53575325480,5290,5290,5290,5280,6693
20241016,121800,53539957840,5290,5280,5290,5280,3524
20241016,121700,53521325280,5290,5250,5290,5250,7587
20241016,121600,53481318500,5260,5250,5260,5250,1514
20241016,121500,53473369950,5250,5250,5260,5250,3681
20241016,121400,53454042380,5250,5260,5260,5250,894
20241016,121300,53449348770,5250,5250,5260,5250,2205
20241016,121200,53437759870,5250,5260,5270,5250,5421
20241016,121100,53409256860,5260,5260,5270,5260,1892
20241016,121000,53399301870,5260,5280,5280,5260,6881
20241016,120900,53363079010,5280,5270,5280,5260,3603
20241016,120800,53344078460,5270,5280,5290,5260,3600
20241016,120700,53325105720,5280,5270,5280,5260,11016
20241016,120600,53267006380,5270,5240,5270,5240,3624
20241016,120500,53247972610,5240,5240,5240,5230,1280
20241016,120400,53241269140,5240,5230,5250,5220,5353
20241016,120300,53213272060,5230,5240,5250,5230,6258
20241016,120200,53180519900,5230,5240,5240,5230,3362
20241016,120100,53162927640,5230,5240,5240,5230,472
20241016,120000,53160456550,5230,5220,5240,5220,4247
20241016,115900,53138234310,5220,5230,5230,5220,4765
20241016,115800,53113360620,5220,5220,5230,5210,3185
20241016,115700,53096729730,5220,5220,5220,5210,7366
20241016,115600,53058330200,5220,5230,5230,5210,5936
20241016,115500,53027375770,5220,5220,5220,5210,9869
20241016,115400,52975931080,5210,5230,5240,5210,9334
20241016,115300,52927278060,5230,5220,5230,5210,11564
20241016,115200,52866928590,5220,5230,5240,5220,5726
20241016,115100,52836985140,5230,5250,5250,5230,2435
20241016,115000,52824221790,5240,5270,5270,5240,7419
20241016,114900,52785286880,5270,5280,5280,5260,5549
20241016,114800,52756073190,5280,5270,5280,5270,4794
20241016,114700,52730773930,5270,5270,5280,5260,5748
20241016,114600,52700492850,5280,5280,5280,5270,5807
20241016,114500,52669835300,5280,5260,5290,5250,11373
20241016,114400,52609840380,5260,5250,5260,5240,13497
20241016,114300,52538915440,5240,5220,5250,5200,23535
20241016,114200,52416017010,5200,5230,5240,5200,48602
20241016,114100,52162755130,5230,5230,5240,5220,20051
20241016,114000,52057889090,5230,5240,5250,5230,21486
20241016,113900,51945445700,5250,5260,5260,5240,16490
20241016,113800,51858978290,5260,5260,5270,5250,8935
20241016,113700,51812009770,5260,5260,5270,5250,4620
20241016,113600,51787705790,5260,5270,5280,5250,12454
20241016,113500,51722159750,5260,5290,5290,5260,16274
20241016,113400,51636382600,5290,5260,5290,5260,8608
20241016,113300,51590966770,5260,5260,5280,5250,14611
20241016,113200,51514173360,5250,5250,5260,5240,11876
20241016,113100,51451828550,5240,5250,5270,5230,51000
20241016,113000,51184141630,5250,5290,5300,5250,47423
20241016,112900,50934274000,5290,5280,5310,5280,11511
20241016,112800,50873296140,5280,5300,5300,5270,30515
20241016,112700,50712055860,5300,5260,5310,5260,52270
20241016,112600,50436489010,5270,5350,5360,5260,111505
20241016,112500,49845447810,5360,5360,5370,5350,14603
20241016,112400,49767098790,5370,5350,5380,5340,12763
20241016,112300,49698734570,5350,5340,5370,5340,17789
20241016,112200,49603538550,5350,5330,5370,5330,29595
20241016,112100,49445387000,5340,5370,5370,5320,84550
20241016,112000,48993608710,5370,5380,5390,5330,137441
20241016,111900,48257205880,5380,5460,5480,5380,165224
20241016,111800,47362288630,5450,5510,5560,5450,191978
20241016,111700,46306328430,5520,5550,5570,5510,81663
20241016,111600,45853334510,5560,5550,5580,5520,118006
20241016,111500,45197947700,5560,5490,5560,5480,99335
20241016,111400,44648759160,5490,5550,5550,5480,80522
20241016,111300,44205350840,5540,5550,5570,5520,130307
20241016,111200,43482067100,5550,5540,5560,5510,206925
20241016,111100,42335032380,5530,5530,5530,5530,0
20241016,111000,42335032380,5530,5530,5530,5520,26688
20241016,110900,42187447770,5530,5490,5530,5490,127594
20241016,110800,41483721710,5500,5450,5500,5450,80310
20241016,110700,41042848220,5470,5440,5470,5440,18536
20241016,110600,40941730320,5450,5430,5450,5430,11512
20241016,110500,40879058490,5430,5450,5450,5430,15855
20241016,110400,40792777330,5440,5440,5460,5420,24856
20241016,110300,40657583180,5450,5450,5460,5440,13582
20241016,110200,40583617460,5450,5450,5460,5430,14970
20241016,110100,40502069390,5450,5470,5470,5440,24602
20241016,110000,40367816580,5460,5450,5480,5450,22877
20241016,105900,40242663760,5450,5450,5470,5440,22225
20241016,105800,40121457220,5450,5440,5450,5430,13245
20241016,105700,40049414540,5440,5430,5440,5420,18854
20241016,105600,39946999490,5420,5410,5430,5410,8268
20241016,105500,39902191580,5420,5420,5420,5400,23201
20241016,105400,39776644100,5410,5420,5430,5410,19952
20241016,105300,39668568820,5430,5440,5440,5410,16353
20241016,105200,39579935120,5410,5400,5460,5400,30971
20241016,105100,39411780240,5410,5350,5410,5350,39132
20241016,105000,39200838220,5370,5410,5420,5350,100660
20241016,104900,38659177650,5410,5460,5470,5400,95297
20241016,104800,38142335370,5470,5470,5480,5460,16071
20241016,104700,38054353260,5470,5490,5490,5460,22739
20241016,104600,37929849820,5460,5480,5490,5460,21902
20241016,104500,37809862920,5490,5480,5490,5460,26568
20241016,104400,37664119860,5480,5480,5490,5460,35742
20241016,104300,37468419690,5490,5460,5490,5440,27441
20241016,104200,37318554790,5460,5480,5490,5440,67589
20241016,104100,36949394140,5490,5500,5510,5480,33982
20241016,104000,36762592100,5510,5520,5520,5490,55638
20241016,103900,36456024480,5520,5500,5520,5490,86344
20241016,103800,35980496360,5500,5490,5500,5480,20170
20241016,103700,35869674010,5490,5490,5490,5480,33625
20241016,103600,35685170640,5480,5500,5500,5480,40007
20241016,103500,35465524590,5490,5480,5500,5480,33552
20241016,103400,35281202640,5490,5480,5500,5470,34201
20241016,103300,35093562710,5470,5460,5480,5450,29368
20241016,103200,34932911090,5460,5490,5490,5430,50226
20241016,103100,34658482950,5490,5480,5500,5470,24880
20241016,103000,34522087770,5470,5500,5510,5460,76605
20241016,102900,34101455540,5500,5500,5500,5490,34893
20241016,102800,33909719650,5500,5490,5500,5480,54187
20241016,102700,33612081360,5480,5480,5490,5470,55769
20241016,102600,33306576230,5480,5460,5490,5460,52337
20241016,102500,33019887570,5470,5450,5470,5440,25443
20241016,102400,32881113490,5450,5440,5450,5420,27366
20241016,102300,32732420990,5430,5430,5440,5420,8636
20241016,102200,32685484750,5430,5430,5450,5410,25023
20241016,102100,32549574710,5430,5440,5450,5400,73989
20241016,102000,32148992040,5430,5440,5450,5410,55410
20241016,101900,31848638070,5450,5480,5480,5440,17352
20241016,101800,31753937000,5480,5450,5480,5450,18408
20241016,101700,31653299070,5450,5460,5470,5450,23408
20241016,101600,31525592240,5460,5470,5490,5460,25094
20241016,101500,31388292760,5490,5490,5500,5470,35757
20241016,101400,31191990820,5500,5490,5500,5470,39831
20241016,101300,30973292750,5470,5470,5490,5470,34653
20241016,101200,30783424520,5480,5440,5480,5430,31523
20241016,101100,30611346400,5430,5470,5480,5410,69059
20241016,101000,30236044930,5470,5480,5480,5460,24443
20241016,100900,30102285710,5480,5470,5490,5470,28500
20241016,100800,29946046580,5470,5500,5510,5470,76313
20241016,100700,29526673770,5500,5490,5500,5470,56162
20241016,100600,29218460560,5500,5430,5510,5430,83048
20241016,100500,28763238370,5440,5460,5470,5430,53949
20241016,100400,28469289710,5460,5470,5490,5450,52586
20241016,100300,28181604910,5470,5470,5480,5460,30630
20241016,100200,28013905120,5470,5490,5490,5420,102807
20241016,100100,27452939370,5480,5490,5500,5460,101551
20241016,100000,26895451090,5490,5450,5490,5440,72622
20241016,095900,26498385630,5450,5470,5470,5440,42264
20241016,095800,26267766930,5460,5480,5480,5430,53843
20241016,095700,25974283610,5470,5450,5490,5440,71023
20241016,095600,25585670440,5440,5420,5460,5420,42988
20241016,095500,25352096870,5430,5460,5480,5420,87618
20241016,095400,24873539040,5440,5430,5490,5430,157161
20241016,095300,24013475230,5440,5450,5480,5420,160191
20241016,095200,23140896380,5430,5330,5460,5330,190085
20241016,095100,22111776020,5340,5330,5350,5330,6835
20241016,095000,22075294200,5330,5340,5350,5330,10540
20241016,094900,22019024230,5340,5360,5360,5340,29385
20241016,094800,21861820130,5360,5320,5370,5310,51264
20241016,094700,21587469930,5320,5310,5340,5300,21261
20241016,094600,21474481870,5310,5300,5330,5300,9396
20241016,094500,21424587430,5300,5310,5320,5280,26968
20241016,094400,21281780760,5310,5310,5320,5300,7447
20241016,094300,21242238480,5310,5340,5340,5310,19548
20241016,094200,21138140640,5330,5290,5340,5280,18147
20241016,094100,21041634720,5290,5270,5290,5270,7301
20241016,094000,21003082860,5270,5290,5300,5270,20583
20241016,093900,20894489390,5290,5310,5320,5290,9658
20241016,093800,20843266680,5310,5290,5320,5270,20914
20241016,093700,20732474890,5280,5270,5290,5260,34538
20241016,093600,20550364520,5280,5330,5330,5270,52274
20241016,093500,20274055150,5310,5340,5360,5300,57878
20241016,093400,19965687890,5360,5330,5360,5320,36471
20241016,093300,19770550850,5330,5300,5360,5300,38929
20241016,093200,19562918570,5300,5290,5320,5260,64643
20241016,093100,19220676850,5280,5340,5350,5260,132345
20241016,093000,18519840220,5340,5320,5380,5320,68787
20241016,092900,18151335630,5330,5330,5350,5310,74580
20241016,092800,17754129130,5320,5380,5400,5310,152581
20241016,092700,16937781090,5380,5470,5490,5380,177674
20241016,092600,15974546410,5470,5490,5520,5460,325212
20241016,092500,14188052260,5490,5450,5490,5410,175150
20241016,092400,13231885120,5460,5420,5470,5400,134999
20241016,092300,12497101790,5400,5420,5420,5380,76392
20241016,092200,12084743920,5410,5400,5460,5390,170882
20241016,092100,11155799960,5400,5410,5440,5380,147947
20241016,092000,10354396140,5410,5390,5420,5370,122894
20241016,091900,9690699550,5390,5390,5390,5360,56456
20241016,091800,9387328190,5380,5320,5390,5300,51419
20241016,091700,9112586600,5320,5330,5360,5310,35890
20241016,091600,8921326190,5340,5360,5360,5310,57482
20241016,091500,8614832440,5360,5350,5390,5350,45325
20241016,091400,8371524480,5350,5370,5410,5350,48169
20241016,091300,8111994590,5380,5400,5420,5350,86526
20241016,091200,7646423480,5410,5420,5420,5390,81280
20241016,091100,7206983990,5420,5390,5430,5380,210312
20241016,091000,6069829200,5400,5270,5400,5250,167472
20241016,090900,5174542130,5260,5340,5340,5260,79597
20241016,090800,4752655710,5340,5310,5350,5280,84429
20241016,090700,4303706020,5320,5300,5320,5270,73940
20241016,090600,3912293080,5300,5280,5320,5270,70253
20241016,090500,3540110710,5280,5240,5300,5210,80332
20241016,090400,3117331090,5230,5240,5260,5220,48196
20241016,090300,2864925250,5240,5280,5280,5230,100368
20241016,090200,2337411060,5280,5290,5340,5250,175057
20241016,090100,1410719620,5280,5130,5320,5110,198286
20241016,090000,375932490,5130,5030,5150,5030,73967