stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,193000,9082345210,5330,5330,5330,5330,11682
20241017,192900,9082345210,5330,5330,5330,5330,0
20241017,192800,9082345210,5330,5330,5330,5330,0
20241017,192700,9082345210,5330,5330,5330,5330,0
20241017,192600,9082345210,5330,5330,5330,5330,0
20241017,192500,9082345210,5330,5330,5330,5330,0
20241017,192400,9082345210,5330,5330,5330,5330,0
20241017,192300,9082345210,5330,5330,5330,5330,0
20241017,192200,9082345210,5330,5330,5330,5330,0
20241017,192100,9082345210,5330,5330,5330,5330,0
20241017,192000,9082345210,5330,5330,5330,5330,0
20241017,191900,9082345210,5330,5330,5330,5330,0
20241017,191800,9082345210,5330,5330,5330,5330,0
20241017,191700,9082345210,5330,5330,5330,5330,0
20241017,191600,9082345210,5330,5330,5330,5330,0
20241017,191500,9082345210,5330,5330,5330,5330,0
20241017,191400,9082345210,5330,5330,5330,5330,0
20241017,191300,9082345210,5330,5330,5330,5330,0
20241017,191200,9082345210,5330,5330,5330,5330,0
20241017,191100,9082345210,5330,5330,5330,5330,0
20241017,191000,9082345210,5330,5330,5330,5330,0
20241017,190900,9082345210,5330,5330,5330,5330,0
20241017,190800,9082345210,5330,5330,5330,5330,0
20241017,190700,9082345210,5330,5330,5330,5330,0
20241017,190600,9082345210,5330,5330,5330,5330,0
20241017,190500,9082345210,5330,5330,5330,5330,0
20241017,190400,9082345210,5330,5330,5330,5330,0
20241017,190300,9082345210,5330,5330,5330,5330,0
20241017,190200,9082345210,5330,5330,5330,5330,0
20241017,190100,9082345210,5330,5330,5330,5330,0
20241017,190000,9082345210,5330,5330,5330,5330,11682
20241017,185900,9082345210,5330,5330,5330,5330,0
20241017,185800,9082345210,5330,5330,5330,5330,0
20241017,185700,9082345210,5330,5330,5330,5330,0
20241017,185600,9082345210,5330,5330,5330,5330,0
20241017,185500,9082345210,5330,5330,5330,5330,0
20241017,185400,9082345210,5330,5330,5330,5330,0
20241017,185300,9082345210,5330,5330,5330,5330,0
20241017,185200,9082345210,5330,5330,5330,5330,0
20241017,185100,9082345210,5330,5330,5330,5330,0
20241017,185000,9082345210,5330,5330,5330,5330,0
20241017,184900,9082345210,5330,5330,5330,5330,0
20241017,184800,9082345210,5330,5330,5330,5330,0
20241017,184700,9082345210,5330,5330,5330,5330,0
20241017,184600,9082345210,5330,5330,5330,5330,0
20241017,184500,9082345210,5330,5330,5330,5330,0
20241017,184400,9082345210,5330,5330,5330,5330,0
20241017,184300,9082345210,5330,5330,5330,5330,0
20241017,184200,9082345210,5330,5330,5330,5330,0
20241017,184100,9082345210,5330,5330,5330,5330,0
20241017,184000,9082345210,5330,5330,5330,5330,0
20241017,183900,9082345210,5330,5330,5330,5330,0
20241017,183800,9082345210,5330,5330,5330,5330,0
20241017,183700,9082345210,5330,5330,5330,5330,0
20241017,183600,9082345210,5330,5330,5330,5330,0
20241017,183500,9082345210,5330,5330,5330,5330,0
20241017,183400,9082345210,5330,5330,5330,5330,0
20241017,183300,9082345210,5330,5330,5330,5330,0
20241017,183200,9082345210,5330,5330,5330,5330,0
20241017,183100,9082345210,5330,5330,5330,5330,0
20241017,183000,9082345210,5330,5330,5330,5330,11682
20241017,182900,9082345210,5330,5330,5330,5330,0
20241017,182800,9082345210,5330,5330,5330,5330,0
20241017,182700,9082345210,5330,5330,5330,5330,0
20241017,182600,9082345210,5330,5330,5330,5330,0
20241017,182500,9082345210,5330,5330,5330,5330,0
20241017,182400,9082345210,5330,5330,5330,5330,0
20241017,182300,9082345210,5330,5330,5330,5330,0
20241017,182200,9082345210,5330,5330,5330,5330,0
20241017,182100,9082345210,5330,5330,5330,5330,0
20241017,182000,9082345210,5330,5330,5330,5330,0
20241017,181900,9082345210,5330,5330,5330,5330,0
20241017,181800,9082345210,5330,5330,5330,5330,0
20241017,181700,9082345210,5330,5330,5330,5330,0
20241017,181600,9082345210,5330,5330,5330,5330,0
20241017,181500,9082345210,5330,5330,5330,5330,0
20241017,181400,9082345210,5330,5330,5330,5330,0
20241017,181300,9082345210,5330,5330,5330,5330,0
20241017,181200,9082345210,5330,5330,5330,5330,0
20241017,181100,9082345210,5330,5330,5330,5330,0
20241017,181000,9082345210,5330,5330,5330,5330,0
20241017,180900,9082345210,5330,5330,5330,5330,0
20241017,180800,9082345210,5330,5330,5330,5330,0
20241017,180700,9082345210,5330,5330,5330,5330,0
20241017,180600,9082345210,5330,5330,5330,5330,0
20241017,180500,9082345210,5330,5330,5330,5330,0
20241017,180400,9082345210,5330,5330,5330,5330,0
20241017,180300,9082345210,5330,5330,5330,5330,0
20241017,180200,9082345210,5330,5330,5330,5330,0
20241017,180100,9082345210,5330,5330,5330,5330,0
20241017,180000,9082345210,5330,5330,5330,5330,11682
20241017,175900,9082345210,5330,5330,5330,5330,0
20241017,175800,9082345210,5330,5330,5330,5330,0
20241017,175700,9082345210,5330,5330,5330,5330,0
20241017,175600,9082345210,5330,5330,5330,5330,0
20241017,175500,9082345210,5330,5330,5330,5330,0
20241017,175400,9082345210,5330,5330,5330,5330,0
20241017,175300,9082345210,5330,5330,5330,5330,0
20241017,175200,9082345210,5330,5330,5330,5330,0
20241017,175100,9082345210,5330,5330,5330,5330,0
20241017,175000,9082345210,5330,5330,5330,5330,0
20241017,174900,9082345210,5330,5330,5330,5330,0
20241017,174800,9082345210,5330,5330,5330,5330,0
20241017,174700,9082345210,5330,5330,5330,5330,0
20241017,174600,9082345210,5330,5330,5330,5330,0
20241017,174500,9082345210,5330,5330,5330,5330,0
20241017,174400,9082345210,5330,5330,5330,5330,0
20241017,174300,9082345210,5330,5330,5330,5330,0
20241017,174200,9082345210,5330,5330,5330,5330,0
20241017,174100,9082345210,5330,5330,5330,5330,0
20241017,174000,9082345210,5330,5330,5330,5330,0
20241017,173900,9082345210,5330,5330,5330,5330,0
20241017,173800,9082345210,5330,5330,5330,5330,0
20241017,173700,9082345210,5330,5330,5330,5330,0
20241017,173600,9082345210,5330,5330,5330,5330,0
20241017,173500,9082345210,5330,5330,5330,5330,0
20241017,173400,9082345210,5330,5330,5330,5330,0
20241017,173300,9082345210,5330,5330,5330,5330,0
20241017,173200,9082345210,5330,5330,5330,5330,0
20241017,173100,9082345210,5330,5330,5330,5330,0
20241017,173000,9082345210,5330,5330,5330,5330,11682
20241017,172900,9082345210,5330,5330,5330,5330,0
20241017,172800,9082345210,5330,5330,5330,5330,0
20241017,172700,9082345210,5330,5330,5330,5330,0
20241017,172600,9082345210,5330,5330,5330,5330,0
20241017,172500,9082345210,5330,5330,5330,5330,0
20241017,172400,9082345210,5330,5330,5330,5330,0
20241017,172300,9082345210,5330,5330,5330,5330,0
20241017,172200,9082345210,5330,5330,5330,5330,0
20241017,172100,9082345210,5330,5330,5330,5330,0
20241017,172000,9082345210,5330,5330,5330,5330,0
20241017,171900,9082345210,5330,5330,5330,5330,0
20241017,171800,9082345210,5330,5330,5330,5330,0
20241017,171700,9082345210,5330,5330,5330,5330,0
20241017,171600,9082345210,5330,5330,5330,5330,0
20241017,171500,9082345210,5330,5330,5330,5330,0
20241017,171400,9082345210,5330,5330,5330,5330,0
20241017,171300,9082345210,5330,5330,5330,5330,0
20241017,171200,9082345210,5330,5330,5330,5330,0
20241017,171100,9082345210,5330,5330,5330,5330,0
20241017,171000,9082345210,5330,5330,5330,5330,0
20241017,170900,9082345210,5330,5330,5330,5330,0
20241017,170800,9082345210,5330,5330,5330,5330,0
20241017,170700,9082345210,5330,5330,5330,5330,0
20241017,170600,9082345210,5330,5330,5330,5330,0
20241017,170500,9082345210,5330,5330,5330,5330,0
20241017,170400,9082345210,5330,5330,5330,5330,0
20241017,170300,9082345210,5330,5330,5330,5330,0
20241017,170200,9082345210,5330,5330,5330,5330,0
20241017,170100,9082345210,5330,5330,5330,5330,0
20241017,170000,9082345210,5330,5330,5330,5330,11682
20241017,165900,9082345210,5330,5330,5330,5330,0
20241017,165800,9082345210,5330,5330,5330,5330,0
20241017,165700,9082345210,5330,5330,5330,5330,0
20241017,165600,9082345210,5330,5330,5330,5330,0
20241017,165500,9082345210,5330,5330,5330,5330,0
20241017,165400,9082345210,5330,5330,5330,5330,0
20241017,165300,9082345210,5330,5330,5330,5330,0
20241017,165200,9082345210,5330,5330,5330,5330,0
20241017,165100,9082345210,5330,5330,5330,5330,0
20241017,165000,9082345210,5330,5330,5330,5330,0
20241017,164900,9082345210,5330,5330,5330,5330,0
20241017,164800,9082345210,5330,5330,5330,5330,0
20241017,164700,9082345210,5330,5330,5330,5330,0
20241017,164600,9082345210,5330,5330,5330,5330,0
20241017,164500,9082345210,5330,5330,5330,5330,0
20241017,164400,9082345210,5330,5330,5330,5330,0
20241017,164300,9082345210,5330,5330,5330,5330,0
20241017,164200,9082345210,5330,5330,5330,5330,0
20241017,164100,9082345210,5330,5330,5330,5330,0
20241017,164000,9082345210,5330,5330,5330,5330,0
20241017,163900,9082345210,5330,5330,5330,5330,0
20241017,163800,9082345210,5330,5330,5330,5330,0
20241017,163700,9082345210,5330,5330,5330,5330,0
20241017,163600,9082345210,5330,5330,5330,5330,0
20241017,163500,9082345210,5330,5330,5330,5330,0
20241017,163400,9082345210,5330,5330,5330,5330,0
20241017,163300,9082345210,5330,5330,5330,5330,0
20241017,163200,9082345210,5330,5330,5330,5330,0
20241017,163100,9082345210,5330,5330,5330,5330,0
20241017,163000,9082345210,5330,5330,5330,5330,11682
20241017,162900,9082345210,5330,5330,5330,5330,0
20241017,162800,9082345210,5330,5330,5330,5330,0
20241017,162700,9082345210,5330,5330,5330,5330,0
20241017,162600,9082345210,5330,5330,5330,5330,0
20241017,162500,9082345210,5330,5330,5330,5330,0
20241017,162400,9082345210,5330,5330,5330,5330,0
20241017,162300,9082345210,5330,5330,5330,5330,0
20241017,162200,9082345210,5330,5330,5330,5330,0
20241017,162100,9082345210,5330,5330,5330,5330,0
20241017,162000,9082345210,5330,5330,5330,5330,0
20241017,161900,9082345210,5330,5330,5330,5330,0
20241017,161800,9082345210,5330,5330,5330,5330,0
20241017,161700,9082345210,5330,5330,5330,5330,0
20241017,161600,9082345210,5330,5330,5330,5330,0
20241017,161500,9082345210,5330,5330,5330,5330,0
20241017,161400,9082345210,5330,5330,5330,5330,0
20241017,161300,9082345210,5330,5330,5330,5330,0
20241017,161200,9082345210,5330,5330,5330,5330,0
20241017,161100,9082345210,5330,5330,5330,5330,0
20241017,161000,9082345210,5330,5330,5330,5330,0
20241017,160900,9082345210,5330,5330,5330,5330,0
20241017,160800,9082345210,5330,5330,5330,5330,0
20241017,160700,9082345210,5330,5330,5330,5330,0
20241017,160600,9082345210,5330,5330,5330,5330,0
20241017,160500,9082345210,5330,5330,5330,5330,0
20241017,160400,9082345210,5330,5330,5330,5330,0
20241017,160300,9082345210,5330,5330,5330,5330,0
20241017,160200,9082345210,5330,5330,5330,5330,0
20241017,160100,9082345210,5330,5330,5330,5330,0
20241017,160000,9082345210,5330,5330,5330,5330,11682
20241017,155900,9082345210,5330,5330,5330,5330,0
20241017,155800,9082345210,5330,5330,5330,5330,0
20241017,155700,9082345210,5330,5330,5330,5330,0
20241017,155600,9082345210,5330,5330,5330,5330,0
20241017,155500,9082345210,5330,5330,5330,5330,0
20241017,155400,9082345210,5330,5330,5330,5330,0
20241017,155300,9082345210,5330,5330,5330,5330,0
20241017,155200,9082345210,5330,5330,5330,5330,0
20241017,155100,9082345210,5330,5330,5330,5330,0
20241017,155000,9082345210,5330,5330,5330,5330,0
20241017,154900,9082345210,5330,5330,5330,5330,0
20241017,154800,9082345210,5330,5330,5330,5330,0
20241017,154700,9082345210,5330,5330,5330,5330,0
20241017,154600,9082345210,5330,5330,5330,5330,0
20241017,154500,9082345210,5330,5330,5330,5330,0
20241017,154400,9082345210,5330,5330,5330,5330,0
20241017,154300,9082345210,5330,5330,5330,5330,0
20241017,154200,9082345210,5330,5330,5330,5330,0
20241017,154100,9082345210,5330,5330,5330,5330,0
20241017,154000,9082345210,5330,5330,5330,5330,0
20241017,153900,9082345210,5330,5330,5330,5330,0
20241017,153800,9082345210,5330,5330,5330,5330,0
20241017,153700,9082345210,5330,5330,5330,5330,0
20241017,153600,9082345210,5330,5330,5330,5330,0
20241017,153500,9082345210,5330,5330,5330,5330,0
20241017,153400,9082345210,5330,5330,5330,5330,0
20241017,153300,9082345210,5330,5330,5330,5330,0
20241017,153200,9082345210,5330,5330,5330,5330,0
20241017,153100,9082345210,5330,5330,5330,5330,0
20241017,153000,9082345210,5330,5330,5330,5330,23364
20241017,152900,9020080150,5350,5350,5350,5350,0
20241017,152800,9020080150,5350,5350,5350,5350,0
20241017,152700,9020080150,5350,5350,5350,5350,0
20241017,152600,9020080150,5350,5350,5350,5350,0
20241017,152500,9020080150,5350,5350,5350,5350,0
20241017,152400,9020080150,5350,5350,5350,5350,0
20241017,152300,9020080150,5350,5350,5350,5350,0
20241017,152200,9020080150,5350,5350,5350,5350,0
20241017,152100,9020080150,5350,5350,5350,5350,0
20241017,152000,9020080150,5350,5350,5350,5350,0
20241017,151900,9020080150,5350,5340,5360,5340,5850
20241017,151800,8988814920,5340,5380,5380,5340,6467
20241017,151700,8954172070,5380,5360,5380,5360,1326
20241017,151600,8947057100,5360,5380,5380,5360,972
20241017,151500,8941846160,5360,5360,5370,5360,1137
20241017,151400,8935750910,5390,5370,5390,5360,800
20241017,151300,8931462170,5360,5370,5370,5360,1356
20241017,151200,8924186840,5370,5370,5390,5370,1735
20241017,151100,8914862270,5370,5390,5390,5360,1020
20241017,151000,8909393730,5390,5360,5390,5360,1153
20241017,150900,8903212810,5360,5360,5370,5360,1457
20241017,150800,8895397270,5360,5350,5360,5350,1923
20241017,150700,8885099340,5350,5350,5360,5340,1515
20241017,150600,8876994990,5350,5350,5360,5350,1163
20241017,150500,8870772440,5350,5350,5360,5350,1143
20241017,150400,8864657320,5350,5370,5370,5350,3651
20241017,150300,8845088530,5370,5390,5390,5370,2570
20241017,150200,8831264620,5390,5400,5400,5390,1408
20241017,150100,8823675350,5390,5390,5400,5390,32
20241017,150000,8823502850,5400,5380,5400,5380,310
20241017,145900,8821831520,5390,5400,5400,5390,23
20241017,145800,8821707450,5400,5390,5400,5380,2034
20241017,145700,8810753480,5390,5390,5390,5390,135
20241017,145600,8810025830,5390,5390,5400,5390,128
20241017,145500,8809335870,5390,5400,5400,5390,1039
20241017,145400,8803735630,5390,5400,5400,5390,701
20241017,145300,8799954230,5400,5410,5410,5390,556
20241017,145200,8796955700,5410,5410,5410,5410,248
20241017,145100,8795614020,5410,5410,5410,5410,61
20241017,145000,8795284010,5410,5390,5410,5380,945
20241017,144900,8790184560,5390,5400,5400,5390,906
20241017,144800,8785301170,5390,5410,5410,5390,1243
20241017,144700,8778593950,5400,5400,5400,5400,244
20241017,144600,8777276350,5400,5390,5400,5390,46
20241017,144500,8777028400,5400,5400,5400,5400,220
20241017,144400,8775840400,5400,5410,5410,5390,1030
20241017,144300,8770278420,5400,5410,5420,5400,880
20241017,144200,8765519770,5410,5400,5410,5400,196
20241017,144100,8764461310,5400,5370,5400,5370,1895
20241017,144000,8754257320,5370,5370,5370,5360,16
20241017,143900,8754171440,5370,5370,5370,5370,152
20241017,143800,8753355200,5370,5370,5370,5370,1
20241017,143700,8753349830,5370,5360,5370,5360,467
20241017,143600,8750846610,5370,5360,5370,5360,9
20241017,143500,8750798360,5360,5350,5360,5350,3284
20241017,143400,8733196320,5350,5360,5360,5350,1965
20241017,143300,8722680880,5370,5370,5370,5370,286
20241017,143200,8721145060,5350,5350,5350,5350,0
20241017,143100,8721145060,5350,5370,5370,5350,510
20241017,143000,8718416450,5360,5350,5360,5350,669
20241017,142900,8714836280,5350,5360,5360,5350,1713
20241017,142800,8705654960,5370,5370,5370,5370,463
20241017,142700,8703168650,5370,5370,5370,5370,411
20241017,142600,8700961580,5370,5370,5380,5370,514
20241017,142500,8698201200,5370,5370,5370,5370,998
20241017,142400,8692841940,5370,5380,5380,5370,127
20241017,142300,8692159680,5380,5380,5380,5380,466
20241017,142200,8689652600,5380,5400,5400,5380,201
20241017,142100,8688571200,5380,5370,5380,5370,539
20241017,142000,8685675480,5380,5380,5380,5380,1
20241017,141900,8685670100,5360,5370,5370,5360,602
20241017,141800,8682441000,5370,5380,5380,5370,323
20241017,141700,8680705480,5370,5370,5370,5370,45
20241017,141600,8680463830,5360,5370,5370,5360,1469
20241017,141500,8672584990,5370,5370,5370,5370,0
20241017,141400,8672584990,5370,5370,5370,5370,0
20241017,141300,8672584990,5370,5360,5370,5360,2250
20241017,141200,8660511110,5360,5370,5370,5360,548
20241017,141100,8657573680,5370,5370,5370,5370,3
20241017,141000,8657557570,5370,5370,5380,5370,2502
20241017,140900,8644106810,5380,5370,5380,5370,8
20241017,140800,8644063840,5370,5370,5370,5360,286
20241017,140700,8642529020,5370,5370,5370,5370,533
20241017,140600,8639666810,5380,5370,5380,5370,1354
20241017,140500,8632395790,5370,5390,5390,5370,170
20241017,140400,8631481780,5370,5370,5380,5370,499
20241017,140300,8628802100,5370,5380,5380,5370,490
20241017,140200,8626170360,5370,5370,5370,5370,0
20241017,140100,8626170360,5370,5420,5420,5370,507
20241017,140000,8623432970,5420,5400,5420,5390,1032
20241017,135900,8617844320,5400,5390,5410,5390,1361
20241017,135800,8610499260,5390,5420,5420,5390,315
20241017,135700,8608798100,5420,5400,5420,5400,1172
20241017,135600,8602458040,5400,5400,5400,5390,508
20241017,135500,8599717190,5400,5400,5400,5400,1
20241017,135400,8599711790,5390,5370,5390,5370,1749
20241017,135300,8590287730,5360,5360,5370,5360,949
20241017,135200,8585200430,5360,5350,5360,5350,313
20241017,135100,8583523180,5360,5360,5360,5360,149
20241017,135000,8582724540,5370,5370,5370,5360,30
20241017,134900,8582563620,5370,5360,5370,5360,3
20241017,134800,8582547530,5370,5350,5370,5350,1040
20241017,134700,8576983390,5360,5360,5360,5360,736
20241017,134600,8573038430,5360,5360,5360,5350,196
20241017,134500,8571988050,5360,5350,5360,5350,377
20241017,134400,8569969100,5360,5350,5360,5350,135
20241017,134300,8569246610,5350,5350,5350,5340,2483
20241017,134200,8555979030,5350,5350,5350,5350,2875
20241017,134100,8540597780,5360,5360,5370,5360,363
20241017,134000,8538652050,5360,5350,5360,5350,2590
20241017,133900,8524794640,5360,5370,5370,5360,555
20241017,133800,8521819790,5360,5360,5360,5360,984
20241017,133700,8516545550,5370,5370,5370,5370,499
20241017,133600,8513865920,5370,5370,5370,5370,125
20241017,133500,8513194670,5370,5360,5370,5360,283
20241017,133400,8511676790,5360,5360,5360,5360,95
20241017,133300,8511167590,5360,5370,5370,5360,263
20241017,133200,8509756280,5370,5380,5380,5370,60
20241017,133100,8509434030,5380,5380,5380,5380,5
20241017,133000,8509407130,5370,5380,5380,5370,398
20241017,132900,8507266810,5360,5360,5360,5360,607
20241017,132800,8504013290,5360,5350,5360,5350,3214
20241017,132700,8486786500,5360,5370,5370,5360,817
20241017,132600,8482403780,5360,5360,5370,5360,773
20241017,132500,8478260330,5360,5370,5370,5350,6642
20241017,132400,8442655280,5380,5370,5380,5370,986
20241017,132300,8437352360,5380,5380,5380,5380,200
20241017,132200,8436276360,5380,5400,5400,5380,6411
20241017,132100,8401709840,5400,5400,5400,5400,351
20241017,132000,8399814440,5400,5410,5410,5400,1171
20241017,131900,8393490240,5410,5410,5410,5400,984
20241017,131800,8388170300,5410,5410,5410,5410,316
20241017,131700,8386460740,5420,5420,5420,5420,4
20241017,131600,8386439060,5420,5420,5420,5420,148
20241017,131500,8385636900,5400,5410,5410,5400,1935
20241017,131400,8375184690,5410,5410,5410,5410,2600
20241017,131300,8361118690,5410,5410,5410,5410,1000
20241017,131200,8355708690,5420,5420,5420,5420,0
20241017,131100,8355708690,5420,5420,5420,5410,274
20241017,131000,8354224610,5420,5420,5420,5420,357
20241017,130900,8352289670,5420,5420,5420,5410,432
20241017,130800,8349948710,5420,5420,5430,5420,187
20241017,130700,8348935150,5420,5420,5420,5420,70
20241017,130600,8348555750,5420,5430,5430,5420,9
20241017,130500,8348506950,5430,5410,5430,5410,80
20241017,130400,8348073750,5420,5420,5420,5420,72
20241017,130300,8347683510,5430,5420,5430,5410,361
20241017,130200,8345725840,5430,5430,5430,5430,50
20241017,130100,8345454340,5410,5430,5430,5410,619
20241017,130000,8342103370,5430,5420,5430,5420,276
20241017,125900,8340606450,5420,5410,5420,5410,657
20241017,125800,8337051990,5410,5410,5410,5400,132
20241017,125700,8336337880,5410,5410,5410,5410,171
20241017,125600,8335412770,5400,5410,5410,5400,1040
20241017,125500,8329795920,5410,5420,5420,5410,401
20241017,125400,8327626500,5420,5410,5420,5400,2180
20241017,125300,8315833230,5420,5420,5420,5420,42
20241017,125200,8315605590,5420,5420,5420,5420,260
20241017,125100,8314196390,5430,5430,5430,5430,24
20241017,125000,8314066070,5420,5420,5420,5420,50
20241017,124900,8313795070,5420,5430,5440,5420,1102
20241017,124800,8307819610,5430,5420,5430,5420,601
20241017,124700,8304562180,5430,5430,5430,5430,1
20241017,124600,8304556750,5430,5430,5430,5430,177
20241017,124500,8303595640,5420,5430,5430,5420,274
20241017,124400,8302110500,5430,5430,5430,5430,19
20241017,124300,8302007330,5430,5430,5430,5430,283
20241017,124200,8300470640,5440,5440,5440,5440,532
20241017,124100,8297576560,5430,5420,5430,5410,996
20241017,124000,8292179870,5420,5420,5430,5420,591
20241017,123900,8288976260,5420,5430,5430,5420,767
20241017,123800,8284814550,5440,5440,5440,5440,494
20241017,123700,8282127190,5440,5440,5440,5440,2191
20241017,123600,8270208150,5450,5450,5450,5440,505
20241017,123500,8267460900,5450,5440,5450,5440,417
20241017,123400,8265190760,5450,5450,5450,5440,1420
20241017,123300,8257462180,5450,5450,5450,5450,422
20241017,123200,8255162280,5450,5440,5450,5440,1003
20241017,123100,8249704450,5440,5420,5440,5420,58
20241017,123000,8249389690,5440,5430,5440,5430,233
20241017,122900,8248123730,5430,5430,5440,5430,114
20241017,122800,8247503680,5430,5420,5430,5410,442
20241017,122700,8245107360,5410,5410,5410,5410,215
20241017,122600,8243944210,5410,5410,5410,5410,0
20241017,122500,8243944210,5410,5410,5410,5410,50
20241017,122400,8243673710,5420,5420,5420,5420,32
20241017,122300,8243500270,5400,5410,5410,5400,200
20241017,122200,8242420030,5400,5410,5410,5400,107
20241017,122100,8241841220,5410,5420,5420,5400,1404
20241017,122000,8234247780,5420,5420,5420,5420,6
20241017,121900,8234215260,5420,5430,5430,5420,1671
20241017,121800,8225141830,5430,5430,5430,5430,17
20241017,121700,8225049520,5430,5430,5430,5430,0
20241017,121600,8225049520,5430,5440,5440,5430,1921
20241017,121500,8214599380,5440,5420,5440,5420,783
20241017,121400,8210351640,5400,5410,5410,5400,719
20241017,121300,8206468980,5410,5410,5410,5410,736
20241017,121200,8202487220,5410,5410,5410,5410,0
20241017,121100,8202487220,5410,5410,5410,5410,67
20241017,121000,8202124750,5420,5410,5420,5410,7
20241017,120900,8202086830,5420,5420,5420,5420,73
20241017,120800,8201691170,5410,5420,5420,5410,265
20241017,120700,8200257490,5410,5400,5410,5400,586
20241017,120600,8197087330,5410,5430,5430,5400,1661
20241017,120500,8188108670,5430,5410,5430,5410,255
20241017,120400,8186728780,5430,5430,5430,5430,83
20241017,120300,8186278090,5400,5400,5430,5400,124
20241017,120200,8185607800,5400,5400,5400,5400,0
20241017,120100,8185607800,5400,5400,5400,5400,650
20241017,120000,8182097800,5400,5410,5410,5400,2205
20241017,115900,8170180720,5410,5430,5430,5400,1929
20241017,115800,8159748670,5410,5410,5410,5410,116
20241017,115700,8159121110,5410,5430,5430,5410,91
20241017,115600,8158627950,5430,5420,5430,5420,461
20241017,115500,8156129320,5420,5410,5420,5410,147
20241017,115400,8155332590,5420,5420,5420,5420,4
20241017,115300,8155310910,5400,5400,5400,5400,628
20241017,115200,8151919710,5390,5390,5390,5390,5
20241017,115100,8151892760,5380,5400,5400,5380,419
20241017,115000,8149630270,5400,5400,5400,5380,5100
20241017,114900,8122152980,5400,5420,5430,5400,1081
20241017,114800,8116301160,5430,5430,5430,5430,2
20241017,114700,8116290300,5430,5430,5430,5430,1
20241017,114600,8116284870,5430,5430,5430,5430,1
20241017,114500,8116279440,5430,5400,5430,5390,387
20241017,114400,8114189670,5400,5400,5410,5400,663
20241017,114300,8110609440,5410,5410,5410,5410,64
20241017,114200,8110263200,5390,5390,5390,5380,2952
20241017,114100,8094358400,5390,5440,5460,5390,3460
20241017,114000,8075622910,5460,5450,5460,5430,502
20241017,113900,8072892930,5450,5430,5450,5430,687
20241017,113800,8069161930,5410,5410,5420,5410,233
20241017,113700,8067900400,5410,5420,5420,5400,522
20241017,113600,8065077850,5420,5440,5440,5420,57
20241017,113500,8064768100,5440,5440,5440,5440,0
20241017,113400,8064768100,5440,5440,5440,5410,604
20241017,113300,8061499420,5440,5430,5440,5410,326
20241017,113200,8059729460,5430,5430,5440,5430,131
20241017,113100,8059017010,5420,5420,5430,5420,282
20241017,113000,8057488560,5430,5430,5430,5430,216
20241017,112900,8056315680,5430,5430,5440,5430,155
20241017,112800,8055474010,5430,5430,5430,5420,833
20241017,112700,8050957510,5430,5430,5430,5410,146
20241017,112600,8050165350,5400,5450,5450,5400,3293
20241017,112500,8032270450,5460,5440,5460,5440,269
20241017,112400,8030802580,5440,5450,5460,5440,1794
20241017,112300,8021025740,5450,5450,5450,5450,1075
20241017,112200,8015166990,5440,5440,5450,5440,1091
20241017,112100,8009229670,5440,5420,5440,5420,1306
20241017,112000,8002146420,5420,5400,5420,5400,222
20241017,111900,8000947580,5400,5400,5400,5390,2065
20241017,111800,7989799860,5400,5410,5410,5400,181
20241017,111700,7988821660,5410,5410,5410,5410,10
20241017,111600,7988767560,5420,5400,5420,5390,1204
20241017,111500,7982265800,5390,5380,5400,5380,10
20241017,111400,7982211930,5380,5400,5400,5380,1056
20241017,111300,7976523950,5390,5380,5390,5380,195
20241017,111200,7975473100,5390,5390,5390,5380,78
20241017,111100,7975052940,5390,5400,5400,5380,5567
20241017,111000,7945060590,5400,5410,5410,5390,3872
20241017,110900,7924147470,5410,5430,5430,5410,2903
20241017,110800,7908422750,5450,5450,5450,5430,787
20241017,110700,7904144110,5450,5430,5450,5430,534
20241017,110600,7901242450,5440,5450,5450,5440,1312
20241017,110500,7894103810,5440,5440,5440,5440,1245
20241017,110400,7887331010,5440,5440,5440,5440,1011
20241017,110300,7881831170,5450,5440,5450,5440,361
20241017,110200,7879864120,5440,5460,5460,5430,1464
20241017,110100,7871895050,5460,5460,5460,5450,830
20241017,110000,7867368800,5450,5450,5450,5440,409
20241017,105900,7865139970,5440,5440,5440,5440,436
20241017,105800,7862768130,5430,5440,5440,5430,155
20241017,105700,7861925450,5440,5440,5440,5430,929
20241017,105600,7856879830,5440,5440,5440,5430,339
20241017,105500,7855038670,5440,5460,5460,5420,1531
20241017,105400,7846719560,5460,5460,5470,5460,2182
20241017,105300,7834803810,5460,5460,5460,5450,2077
20241017,105200,7823463990,5460,5430,5460,5430,687
20241017,105100,7819723980,5440,5440,5440,5430,362
20241017,105000,7817756330,5440,5440,5440,5430,1906
20241017,104900,7807399560,5450,5460,5460,5440,333
20241017,104800,7805584830,5450,5470,5470,5450,909
20241017,104700,7800620870,5470,5460,5470,5450,2605
20241017,104600,7786395770,5450,5440,5460,5430,1479
20241017,104500,7778336290,5440,5430,5440,5430,621
20241017,104400,7774962860,5430,5430,5430,5420,1063
20241017,104300,7769190920,5430,5440,5440,5430,566
20241017,104200,7766117080,5440,5420,5450,5420,3760
20241017,104100,7745689560,5420,5430,5430,5400,2455
20241017,104000,7732410370,5430,5470,5480,5390,67768
20241017,103900,7366210790,5470,5460,5470,5450,1808
20241017,103800,7356335210,5470,5480,5480,5470,1366
20241017,103700,7348852930,5480,5510,5510,5480,3439
20241017,103600,7329961140,5510,5490,5510,5480,406
20241017,103500,7327730100,5480,5470,5490,5470,2545
20241017,103400,7313799930,5470,5440,5470,5440,2959
20241017,103300,7297655300,5450,5460,5460,5440,2586
20241017,103200,7283565540,5450,5470,5470,5450,6697
20241017,103100,7247011760,5460,5500,5500,5460,8610
20241017,103000,7199883390,5500,5510,5520,5500,3875
20241017,102900,7178552940,5510,5510,5520,5510,1548
20241017,102800,7170018530,5510,5510,5520,5510,380
20241017,102700,7167924630,5520,5530,5540,5520,1167
20241017,102600,7161478390,5540,5540,5550,5520,2780
20241017,102500,7146090520,5540,5520,5540,5520,2854
20241017,102400,7130294850,5540,5500,5540,5500,4245
20241017,102300,7106881210,5500,5490,5510,5470,5472
20241017,102200,7076802310,5490,5460,5530,5460,7661
20241017,102100,7034763700,5480,5500,5500,5450,15591
20241017,102000,6949287460,5500,5520,5540,5500,7692
20241017,101900,6906860940,5530,5530,5540,5520,7959
20241017,101800,6862843990,5530,5570,5570,5530,5685
20241017,101700,6831287200,5560,5590,5600,5550,11643
20241017,101600,6766491630,5590,5710,5730,5560,48154
20241017,101500,6494297210,5710,5610,5730,5600,31678
20241017,101400,6314387820,5610,5580,5620,5580,4287
20241017,101300,6290363440,5580,5600,5610,5570,2824
20241017,101200,6274538370,5600,5560,5600,5560,2832
20241017,101100,6258752860,5560,5570,5570,5560,1000
20241017,101000,6253188620,5570,5550,5570,5550,928
20241017,100900,6248029650,5560,5550,5560,5520,10270
20241017,100800,6191166480,5550,5570,5570,5550,3289
20241017,100700,6172900440,5570,5570,5570,5550,8625
20241017,100600,6124962300,5570,5580,5590,5560,3661
20241017,100500,6104577980,5580,5610,5610,5570,1289
20241017,100400,6097384000,5620,5600,5620,5560,6319
20241017,100300,6062072640,5560,5600,5650,5560,14894
20241017,100200,5978621960,5570,5600,5640,5570,18281
20241017,100100,5876246910,5600,5670,5670,5600,19652
20241017,100000,5765785430,5670,5660,5670,5650,6253
20241017,095900,5730381900,5660,5700,5700,5660,10153
20241017,095800,5672764820,5690,5710,5720,5690,3621
20241017,095700,5652119140,5720,5700,5730,5700,2589
20241017,095600,5637328240,5710,5730,5750,5710,8556
20241017,095500,5588264590,5730,5740,5750,5680,16156
20241017,095400,5495907050,5740,5710,5750,5710,10557
20241017,095300,5435380660,5700,5690,5710,5680,2424
20241017,095200,5421564520,5710,5710,5720,5680,5825
20241017,095100,5388362000,5710,5690,5720,5680,5881
20241017,095000,5354862000,5690,5660,5700,5660,8548
20241017,094900,5306260360,5660,5680,5690,5660,8286
20241017,094800,5259244030,5680,5710,5710,5680,14042
20241017,094700,5179374510,5690,5700,5710,5690,6578
20241017,094600,5141868240,5710,5720,5730,5690,5033
20241017,094500,5113147060,5690,5710,5730,5670,16269
20241017,094400,5020530980,5720,5720,5760,5700,18760
20241017,094300,4913148180,5730,5710,5740,5710,13209
20241017,094200,4837576960,5730,5760,5790,5700,22583
20241017,094100,4707800900,5760,5800,5840,5730,37474
20241017,094000,4490378630,5800,5690,5900,5680,116156
20241017,093900,3814498310,5700,5760,5770,5680,34888
20241017,093800,3614811380,5770,5700,5770,5690,41287
20241017,093700,3377698840,5740,5700,5800,5680,76505
20241017,093600,2937921640,5710,5780,5790,5660,71782
20241017,093500,2525578180,5800,5800,5800,5800,0
20241017,093400,2525578180,5800,5730,5800,5710,45145
20241017,093300,2264956970,5720,5780,5790,5670,37487
20241017,093200,2050460790,5780,5630,5780,5600,83995
20241017,093100,1572512040,5630,5540,5630,5520,43542
20241017,093000,1328696350,5540,5510,5550,5490,19483
20241017,092900,1220959260,5510,5510,5520,5490,9202
20241017,092800,1170284370,5510,5500,5540,5480,15362
20241017,092700,1085629290,5450,5410,5580,5410,35973
20241017,092600,887504840,5410,5430,5430,5360,3912
20241017,092500,866423290,5430,5380,5430,5380,6857
20241017,092400,829378060,5380,5360,5380,5360,1838
20241017,092300,819514060,5360,5330,5360,5330,1810
20241017,092200,809849840,5300,5310,5310,5300,820
20241017,092100,805501990,5310,5320,5320,5310,301
20241017,092000,803903600,5330,5340,5340,5310,615
20241017,091900,800623990,5340,5360,5360,5340,1208
20241017,091800,794157820,5360,5380,5380,5340,5788
20241017,091700,763133740,5380,5360,5380,5360,1922
20241017,091600,752826930,5360,5300,5380,5290,12813
20241017,091500,684382080,5300,5310,5320,5300,8616
20241017,091400,638691680,5320,5310,5320,5310,485
20241017,091300,636111870,5320,5340,5340,5320,981
20241017,091200,630892850,5340,5320,5350,5310,1423
20241017,091100,623296440,5320,5340,5350,5320,3228
20241017,091000,606109130,5340,5310,5340,5300,724
20241017,090900,602249240,5310,5360,5360,5270,17619
20241017,090800,508583760,5360,5410,5420,5360,3939
20241017,090700,487378990,5410,5430,5440,5410,2978
20241017,090600,471219500,5420,5440,5440,5390,3456
20241017,090500,452507670,5440,5430,5440,5380,15325
20241017,090400,369411940,5430,5400,5460,5380,18885
20241017,090300,266916680,5400,5380,5420,5380,4153
20241017,090200,244489010,5370,5410,5440,5370,12244
20241017,090100,178225530,5400,5330,5530,5330,23215
20241017,090000,51996850,5390,5280,5390,5250,9764