stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210800,4060592120,4705,4705,4705,4705,27140
20241024,210700,4060592120,4705,4705,4705,4705,0
20241024,210600,4060592120,4705,4705,4705,4705,0
20241024,210500,4060592120,4705,4705,4705,4705,0
20241024,210400,4060592120,4705,4705,4705,4705,0
20241024,210300,4060592120,4705,4705,4705,4705,0
20241024,210200,4060592120,4705,4705,4705,4705,0
20241024,210100,4060592120,4705,4705,4705,4705,0
20241024,210000,4060592120,4705,4705,4705,4705,0
20241024,205900,4060592120,4705,4705,4705,4705,0
20241024,205800,4060592120,4705,4705,4705,4705,0
20241024,205700,4060592120,4705,4705,4705,4705,0
20241024,205600,4060592120,4705,4705,4705,4705,0
20241024,205500,4060592120,4705,4705,4705,4705,0
20241024,205400,4060592120,4705,4705,4705,4705,0
20241024,205300,4060592120,4705,4705,4705,4705,0
20241024,205200,4060592120,4705,4705,4705,4705,0
20241024,205100,4060592120,4705,4705,4705,4705,0
20241024,205000,4060592120,4705,4705,4705,4705,0
20241024,204900,4060592120,4705,4705,4705,4705,0
20241024,204800,4060592120,4705,4705,4705,4705,0
20241024,204700,4060592120,4705,4705,4705,4705,0
20241024,204600,4060592120,4705,4705,4705,4705,0
20241024,204500,4060592120,4705,4705,4705,4705,0
20241024,204400,4060592120,4705,4705,4705,4705,0
20241024,204300,4060592120,4705,4705,4705,4705,0
20241024,204200,4060592120,4705,4705,4705,4705,0
20241024,204100,4060592120,4705,4705,4705,4705,0
20241024,204000,4060592120,4705,4705,4705,4705,0
20241024,203900,4060592120,4705,4705,4705,4705,0
20241024,203800,4060592120,4705,4705,4705,4705,27140
20241024,203700,4060592120,4705,4705,4705,4705,0
20241024,203600,4060592120,4705,4705,4705,4705,0
20241024,203500,4060592120,4705,4705,4705,4705,0
20241024,203400,4060592120,4705,4705,4705,4705,0
20241024,203300,4060592120,4705,4705,4705,4705,0
20241024,203200,4060592120,4705,4705,4705,4705,0
20241024,203100,4060592120,4705,4705,4705,4705,0
20241024,203000,4060592120,4705,4705,4705,4705,0
20241024,202900,4060592120,4705,4705,4705,4705,0
20241024,202800,4060592120,4705,4705,4705,4705,0
20241024,202700,4060592120,4705,4705,4705,4705,0
20241024,202600,4060592120,4705,4705,4705,4705,0
20241024,202500,4060592120,4705,4705,4705,4705,0
20241024,202400,4060592120,4705,4705,4705,4705,0
20241024,202300,4060592120,4705,4705,4705,4705,0
20241024,202200,4060592120,4705,4705,4705,4705,0
20241024,202100,4060592120,4705,4705,4705,4705,0
20241024,202000,4060592120,4705,4705,4705,4705,0
20241024,201900,4060592120,4705,4705,4705,4705,0
20241024,201800,4060592120,4705,4705,4705,4705,0
20241024,201700,4060592120,4705,4705,4705,4705,0
20241024,201600,4060592120,4705,4705,4705,4705,0
20241024,201500,4060592120,4705,4705,4705,4705,0
20241024,201400,4060592120,4705,4705,4705,4705,0
20241024,201300,4060592120,4705,4705,4705,4705,0
20241024,201200,4060592120,4705,4705,4705,4705,0
20241024,201100,4060592120,4705,4705,4705,4705,0
20241024,201000,4060592120,4705,4705,4705,4705,0
20241024,200900,4060592120,4705,4705,4705,4705,0
20241024,200800,4060592120,4705,4705,4705,4705,27140
20241024,200700,4060592120,4705,4705,4705,4705,0
20241024,200600,4060592120,4705,4705,4705,4705,0
20241024,200500,4060592120,4705,4705,4705,4705,0
20241024,200400,4060592120,4705,4705,4705,4705,0
20241024,200300,4060592120,4705,4705,4705,4705,0
20241024,200200,4060592120,4705,4705,4705,4705,0
20241024,200100,4060592120,4705,4705,4705,4705,0
20241024,200000,4060592120,4705,4705,4705,4705,0
20241024,195900,4060592120,4705,4705,4705,4705,0
20241024,195800,4060592120,4705,4705,4705,4705,0
20241024,195700,4060592120,4705,4705,4705,4705,0
20241024,195600,4060592120,4705,4705,4705,4705,0
20241024,195500,4060592120,4705,4705,4705,4705,0
20241024,195400,4060592120,4705,4705,4705,4705,0
20241024,195300,4060592120,4705,4705,4705,4705,0
20241024,195200,4060592120,4705,4705,4705,4705,0
20241024,195100,4060592120,4705,4705,4705,4705,0
20241024,195000,4060592120,4705,4705,4705,4705,0
20241024,194900,4060592120,4705,4705,4705,4705,0
20241024,194800,4060592120,4705,4705,4705,4705,0
20241024,194700,4060592120,4705,4705,4705,4705,0
20241024,194600,4060592120,4705,4705,4705,4705,0
20241024,194500,4060592120,4705,4705,4705,4705,0
20241024,194400,4060592120,4705,4705,4705,4705,0
20241024,194300,4060592120,4705,4705,4705,4705,0
20241024,194200,4060592120,4705,4705,4705,4705,0
20241024,194100,4060592120,4705,4705,4705,4705,0
20241024,194000,4060592120,4705,4705,4705,4705,0
20241024,193900,4060592120,4705,4705,4705,4705,0
20241024,193800,4060592120,4705,4705,4705,4705,27140
20241024,193700,4060592120,4705,4705,4705,4705,0
20241024,193600,4060592120,4705,4705,4705,4705,0
20241024,193500,4060592120,4705,4705,4705,4705,0
20241024,193400,4060592120,4705,4705,4705,4705,0
20241024,193300,4060592120,4705,4705,4705,4705,0
20241024,193200,4060592120,4705,4705,4705,4705,0
20241024,193100,4060592120,4705,4705,4705,4705,0
20241024,193000,4060592120,4705,4705,4705,4705,0
20241024,192900,4060592120,4705,4705,4705,4705,0
20241024,192800,4060592120,4705,4705,4705,4705,0
20241024,192700,4060592120,4705,4705,4705,4705,0
20241024,192600,4060592120,4705,4705,4705,4705,0
20241024,192500,4060592120,4705,4705,4705,4705,0
20241024,192400,4060592120,4705,4705,4705,4705,0
20241024,192300,4060592120,4705,4705,4705,4705,0
20241024,192200,4060592120,4705,4705,4705,4705,0
20241024,192100,4060592120,4705,4705,4705,4705,0
20241024,192000,4060592120,4705,4705,4705,4705,0
20241024,191900,4060592120,4705,4705,4705,4705,0
20241024,191800,4060592120,4705,4705,4705,4705,0
20241024,191700,4060592120,4705,4705,4705,4705,0
20241024,191600,4060592120,4705,4705,4705,4705,0
20241024,191500,4060592120,4705,4705,4705,4705,0
20241024,191400,4060592120,4705,4705,4705,4705,0
20241024,191300,4060592120,4705,4705,4705,4705,0
20241024,191200,4060592120,4705,4705,4705,4705,0
20241024,191100,4060592120,4705,4705,4705,4705,0
20241024,191000,4060592120,4705,4705,4705,4705,0
20241024,190900,4060592120,4705,4705,4705,4705,0
20241024,190800,4060592120,4705,4705,4705,4705,27140
20241024,190700,4060592120,4705,4705,4705,4705,0
20241024,190600,4060592120,4705,4705,4705,4705,0
20241024,190500,4060592120,4705,4705,4705,4705,0
20241024,190400,4060592120,4705,4705,4705,4705,0
20241024,190300,4060592120,4705,4705,4705,4705,0
20241024,190200,4060592120,4705,4705,4705,4705,0
20241024,190100,4060592120,4705,4705,4705,4705,0
20241024,190000,4060592120,4705,4705,4705,4705,0
20241024,185900,4060592120,4705,4705,4705,4705,0
20241024,185800,4060592120,4705,4705,4705,4705,0
20241024,185700,4060592120,4705,4705,4705,4705,0
20241024,185600,4060592120,4705,4705,4705,4705,0
20241024,185500,4060592120,4705,4705,4705,4705,0
20241024,185400,4060592120,4705,4705,4705,4705,0
20241024,185300,4060592120,4705,4705,4705,4705,0
20241024,185200,4060592120,4705,4705,4705,4705,0
20241024,185100,4060592120,4705,4705,4705,4705,0
20241024,185000,4060592120,4705,4705,4705,4705,0
20241024,184900,4060592120,4705,4705,4705,4705,0
20241024,184800,4060592120,4705,4705,4705,4705,0
20241024,184700,4060592120,4705,4705,4705,4705,0
20241024,184600,4060592120,4705,4705,4705,4705,0
20241024,184500,4060592120,4705,4705,4705,4705,0
20241024,184400,4060592120,4705,4705,4705,4705,0
20241024,184300,4060592120,4705,4705,4705,4705,0
20241024,184200,4060592120,4705,4705,4705,4705,0
20241024,184100,4060592120,4705,4705,4705,4705,0
20241024,184000,4060592120,4705,4705,4705,4705,0
20241024,183900,4060592120,4705,4705,4705,4705,0
20241024,183800,4060592120,4705,4705,4705,4705,27140
20241024,183700,4060592120,4705,4705,4705,4705,0
20241024,183600,4060592120,4705,4705,4705,4705,0
20241024,183500,4060592120,4705,4705,4705,4705,0
20241024,183400,4060592120,4705,4705,4705,4705,0
20241024,183300,4060592120,4705,4705,4705,4705,0
20241024,183200,4060592120,4705,4705,4705,4705,0
20241024,183100,4060592120,4705,4705,4705,4705,0
20241024,183000,4060592120,4705,4705,4705,4705,0
20241024,182900,4060592120,4705,4705,4705,4705,0
20241024,182800,4060592120,4705,4705,4705,4705,0
20241024,182700,4060592120,4705,4705,4705,4705,0
20241024,182600,4060592120,4705,4705,4705,4705,0
20241024,182500,4060592120,4705,4705,4705,4705,0
20241024,182400,4060592120,4705,4705,4705,4705,0
20241024,182300,4060592120,4705,4705,4705,4705,0
20241024,182200,4060592120,4705,4705,4705,4705,0
20241024,182100,4060592120,4705,4705,4705,4705,0
20241024,182000,4060592120,4705,4705,4705,4705,0
20241024,181900,4060592120,4705,4705,4705,4705,0
20241024,181800,4060592120,4705,4705,4705,4705,0
20241024,181700,4060592120,4705,4705,4705,4705,0
20241024,181600,4060592120,4705,4705,4705,4705,0
20241024,181500,4060592120,4705,4705,4705,4705,0
20241024,181400,4060592120,4705,4705,4705,4705,0
20241024,181300,4060592120,4705,4705,4705,4705,0
20241024,181200,4060592120,4705,4705,4705,4705,0
20241024,181100,4060592120,4705,4705,4705,4705,0
20241024,181000,4060592120,4705,4705,4705,4705,0
20241024,180900,4060592120,4705,4705,4705,4705,0
20241024,180800,4060592120,4705,4705,4705,4705,27140
20241024,180700,4060592120,4705,4705,4705,4705,0
20241024,180600,4060592120,4705,4705,4705,4705,0
20241024,180500,4060592120,4705,4705,4705,4705,0
20241024,180400,4060592120,4705,4705,4705,4705,0
20241024,180300,4060592120,4705,4705,4705,4705,0
20241024,180200,4060592120,4705,4705,4705,4705,0
20241024,180100,4060592120,4705,4705,4705,4705,0
20241024,180000,4060592120,4705,4705,4705,4705,0
20241024,175900,4060592120,4705,4705,4705,4705,0
20241024,175800,4060592120,4705,4705,4705,4705,0
20241024,175700,4060592120,4705,4705,4705,4705,0
20241024,175600,4060592120,4705,4705,4705,4705,0
20241024,175500,4060592120,4705,4705,4705,4705,0
20241024,175400,4060592120,4705,4705,4705,4705,0
20241024,175300,4060592120,4705,4705,4705,4705,0
20241024,175200,4060592120,4705,4705,4705,4705,0
20241024,175100,4060592120,4705,4705,4705,4705,0
20241024,175000,4060592120,4705,4705,4705,4705,0
20241024,174900,4060592120,4705,4705,4705,4705,0
20241024,174800,4060592120,4705,4705,4705,4705,0
20241024,174700,4060592120,4705,4705,4705,4705,0
20241024,174600,4060592120,4705,4705,4705,4705,0
20241024,174500,4060592120,4705,4705,4705,4705,0
20241024,174400,4060592120,4705,4705,4705,4705,0
20241024,174300,4060592120,4705,4705,4705,4705,0
20241024,174200,4060592120,4705,4705,4705,4705,0
20241024,174100,4060592120,4705,4705,4705,4705,0
20241024,174000,4060592120,4705,4705,4705,4705,0
20241024,173900,4060592120,4705,4705,4705,4705,0
20241024,173800,4060592120,4705,4705,4705,4705,27140
20241024,173700,4060592120,4705,4705,4705,4705,0
20241024,173600,4060592120,4705,4705,4705,4705,0
20241024,173500,4060592120,4705,4705,4705,4705,0
20241024,173400,4060592120,4705,4705,4705,4705,0
20241024,173300,4060592120,4705,4705,4705,4705,0
20241024,173200,4060592120,4705,4705,4705,4705,0
20241024,173100,4060592120,4705,4705,4705,4705,0
20241024,173000,4060592120,4705,4705,4705,4705,0
20241024,172900,4060592120,4705,4705,4705,4705,0
20241024,172800,4060592120,4705,4705,4705,4705,0
20241024,172700,4060592120,4705,4705,4705,4705,0
20241024,172600,4060592120,4705,4705,4705,4705,0
20241024,172500,4060592120,4705,4705,4705,4705,0
20241024,172400,4060592120,4705,4705,4705,4705,0
20241024,172300,4060592120,4705,4705,4705,4705,0
20241024,172200,4060592120,4705,4705,4705,4705,0
20241024,172100,4060592120,4705,4705,4705,4705,0
20241024,172000,4060592120,4705,4705,4705,4705,0
20241024,171900,4060592120,4705,4705,4705,4705,0
20241024,171800,4060592120,4705,4705,4705,4705,0
20241024,171700,4060592120,4705,4705,4705,4705,0
20241024,171600,4060592120,4705,4705,4705,4705,0
20241024,171500,4060592120,4705,4705,4705,4705,0
20241024,171400,4060592120,4705,4705,4705,4705,0
20241024,171300,4060592120,4705,4705,4705,4705,0
20241024,171200,4060592120,4705,4705,4705,4705,0
20241024,171100,4060592120,4705,4705,4705,4705,0
20241024,171000,4060592120,4705,4705,4705,4705,0
20241024,170900,4060592120,4705,4705,4705,4705,0
20241024,170800,4060592120,4705,4705,4705,4705,27140
20241024,170700,4060592120,4705,4705,4705,4705,0
20241024,170600,4060592120,4705,4705,4705,4705,0
20241024,170500,4060592120,4705,4705,4705,4705,0
20241024,170400,4060592120,4705,4705,4705,4705,0
20241024,170300,4060592120,4705,4705,4705,4705,0
20241024,170200,4060592120,4705,4705,4705,4705,0
20241024,170100,4060592120,4705,4705,4705,4705,0
20241024,170000,4060592120,4705,4705,4705,4705,0
20241024,165900,4060592120,4705,4705,4705,4705,0
20241024,165800,4060592120,4705,4705,4705,4705,0
20241024,165700,4060592120,4705,4705,4705,4705,0
20241024,165600,4060592120,4705,4705,4705,4705,0
20241024,165500,4060592120,4705,4705,4705,4705,0
20241024,165400,4060592120,4705,4705,4705,4705,0
20241024,165300,4060592120,4705,4705,4705,4705,0
20241024,165200,4060592120,4705,4705,4705,4705,0
20241024,165100,4060592120,4705,4705,4705,4705,0
20241024,165000,4060592120,4705,4705,4705,4705,0
20241024,164900,4060592120,4705,4705,4705,4705,0
20241024,164800,4060592120,4705,4705,4705,4705,0
20241024,164700,4060592120,4705,4705,4705,4705,0
20241024,164600,4060592120,4705,4705,4705,4705,0
20241024,164500,4060592120,4705,4705,4705,4705,0
20241024,164400,4060592120,4705,4705,4705,4705,0
20241024,164300,4060592120,4705,4705,4705,4705,0
20241024,164200,4060592120,4705,4705,4705,4705,0
20241024,164100,4060592120,4705,4705,4705,4705,0
20241024,164000,4060592120,4705,4705,4705,4705,0
20241024,163900,4060592120,4705,4705,4705,4705,0
20241024,163800,4060592120,4705,4705,4705,4705,27140
20241024,163700,4060592120,4705,4705,4705,4705,0
20241024,163600,4060592120,4705,4705,4705,4705,0
20241024,163500,4060592120,4705,4705,4705,4705,0
20241024,163400,4060592120,4705,4705,4705,4705,0
20241024,163300,4060592120,4705,4705,4705,4705,0
20241024,163200,4060592120,4705,4705,4705,4705,0
20241024,163100,4060592120,4705,4705,4705,4705,0
20241024,163000,4060592120,4705,4705,4705,4705,0
20241024,162900,4060592120,4705,4705,4705,4705,0
20241024,162800,4060592120,4705,4705,4705,4705,0
20241024,162700,4060592120,4705,4705,4705,4705,0
20241024,162600,4060592120,4705,4705,4705,4705,0
20241024,162500,4060592120,4705,4705,4705,4705,0
20241024,162400,4060592120,4705,4705,4705,4705,0
20241024,162300,4060592120,4705,4705,4705,4705,0
20241024,162200,4060592120,4705,4705,4705,4705,0
20241024,162100,4060592120,4705,4705,4705,4705,0
20241024,162000,4060592120,4705,4705,4705,4705,0
20241024,161900,4060592120,4705,4705,4705,4705,0
20241024,161800,4060592120,4705,4705,4705,4705,0
20241024,161700,4060592120,4705,4705,4705,4705,0
20241024,161600,4060592120,4705,4705,4705,4705,0
20241024,161500,4060592120,4705,4705,4705,4705,0
20241024,161400,4060592120,4705,4705,4705,4705,0
20241024,161300,4060592120,4705,4705,4705,4705,0
20241024,161200,4060592120,4705,4705,4705,4705,0
20241024,161100,4060592120,4705,4705,4705,4705,0
20241024,161000,4060592120,4705,4705,4705,4705,0
20241024,160900,4060592120,4705,4705,4705,4705,0
20241024,160800,4060592120,4705,4705,4705,4705,27140
20241024,160700,4060592120,4705,4705,4705,4705,0
20241024,160600,4060592120,4705,4705,4705,4705,0
20241024,160500,4060592120,4705,4705,4705,4705,0
20241024,160400,4060592120,4705,4705,4705,4705,0
20241024,160300,4060592120,4705,4705,4705,4705,0
20241024,160200,4060592120,4705,4705,4705,4705,0
20241024,160100,4060592120,4705,4705,4705,4705,0
20241024,160000,4060592120,4705,4705,4705,4705,0
20241024,155900,4060592120,4705,4705,4705,4705,0
20241024,155800,4060592120,4705,4705,4705,4705,0
20241024,155700,4060592120,4705,4705,4705,4705,0
20241024,155600,4060592120,4705,4705,4705,4705,0
20241024,155500,4060592120,4705,4705,4705,4705,0
20241024,155400,4060592120,4705,4705,4705,4705,0
20241024,155300,4060592120,4705,4705,4705,4705,0
20241024,155200,4060592120,4705,4705,4705,4705,0
20241024,155100,4060592120,4705,4705,4705,4705,0
20241024,155000,4060592120,4705,4705,4705,4705,0
20241024,154900,4060592120,4705,4705,4705,4705,0
20241024,154800,4060592120,4705,4705,4705,4705,0
20241024,154700,4060592120,4705,4705,4705,4705,0
20241024,154600,4060592120,4705,4705,4705,4705,0
20241024,154500,4060592120,4705,4705,4705,4705,0
20241024,154400,4060592120,4705,4705,4705,4705,0
20241024,154300,4060592120,4705,4705,4705,4705,0
20241024,154200,4060592120,4705,4705,4705,4705,0
20241024,154100,4060592120,4705,4705,4705,4705,0
20241024,154000,4060592120,4705,4705,4705,4705,0
20241024,153900,4060592120,4705,4705,4705,4705,0
20241024,153800,4060592120,4705,4705,4705,4705,27140
20241024,153700,4060592120,4705,4705,4705,4705,0
20241024,153600,4060592120,4705,4705,4705,4705,0
20241024,153500,4060592120,4705,4705,4705,4705,0
20241024,153400,4060592120,4705,4705,4705,4705,0
20241024,153300,4060592120,4705,4705,4705,4705,0
20241024,153200,4060592120,4705,4705,4705,4705,0
20241024,153100,4060592120,4705,4705,4705,4705,0
20241024,153000,4060592120,4705,4705,4705,4705,27140
20241024,152900,3932898420,4715,4715,4715,4715,0
20241024,152800,3932898420,4715,4715,4715,4715,0
20241024,152700,3932898420,4715,4715,4715,4715,0
20241024,152600,3932898420,4715,4715,4715,4715,0
20241024,152500,3932898420,4715,4715,4715,4715,0
20241024,152400,3932898420,4715,4715,4715,4715,0
20241024,152300,3932898420,4715,4715,4715,4715,0
20241024,152200,3932898420,4715,4715,4715,4715,0
20241024,152100,3932898420,4715,4715,4715,4715,0
20241024,152000,3932898420,4715,4715,4715,4715,0
20241024,151900,3932898420,4715,4715,4720,4700,11492
20241024,151800,3878849290,4710,4705,4715,4705,2488
20241024,151700,3867132930,4700,4705,4705,4700,2598
20241024,151600,3854910870,4720,4700,4720,4695,9131
20241024,151500,3811938510,4700,4710,4720,4700,9449
20241024,151400,3767487535,4710,4700,4715,4700,13386
20241024,151300,3704462185,4705,4695,4710,4695,22292
20241024,151200,3599709860,4695,4715,4725,4685,24964
20241024,151100,3482532005,4710,4735,4735,4710,19461
20241024,151000,3390636760,4750,4745,4750,4730,18621
20241024,150900,3302413855,4745,4745,4750,4745,1771
20241024,150800,3294009710,4750,4750,4750,4750,1004
20241024,150700,3289240710,4750,4750,4755,4750,1820
20241024,150600,3280595705,4760,4750,4760,4750,451
20241024,150500,3278452955,4750,4755,4760,4750,2024
20241024,150400,3268832180,4755,4750,4755,4750,7229
20241024,150300,3234479185,4750,4755,4760,4750,9309
20241024,150200,3190228385,4760,4760,4760,4755,5108
20241024,150100,3165914580,4760,4765,4765,4760,1374
20241024,150000,3159373005,4770,4770,4770,4765,2485
20241024,145900,3147531800,4765,4770,4770,4765,1059
20241024,145800,3142484000,4770,4770,4775,4770,543
20241024,145700,3139893840,4770,4775,4775,4770,30
20241024,145600,3139750690,4770,4770,4775,4770,2113
20241024,145500,3129671675,4770,4775,4775,4770,1683
20241024,145400,3121642285,4775,4770,4775,4770,469
20241024,145300,3119404215,4770,4770,4775,4770,451
20241024,145200,3117252940,4770,4775,4775,4770,145
20241024,145100,3116561190,4770,4775,4775,4770,932
20241024,145000,3112111275,4765,4765,4775,4760,2001
20241024,144900,3102581445,4765,4770,4770,4765,14
20241024,144800,3102514730,4765,4770,4775,4765,1572
20241024,144700,3095016380,4765,4770,4770,4765,620
20241024,144600,3092058985,4770,4765,4770,4765,157
20241024,144500,3091310870,4765,4770,4770,4765,1636
20241024,144400,3083510900,4770,4770,4770,4770,1025
20241024,144300,3078621650,4775,4775,4775,4775,9
20241024,144200,3078578675,4775,4775,4775,4770,624
20241024,144100,3075599440,4780,4780,4780,4780,45
20241024,144000,3075384340,4785,4785,4785,4785,0
20241024,143900,3075384340,4785,4785,4785,4785,462
20241024,143800,3073173670,4785,4775,4785,4775,730
20241024,143700,3069680890,4775,4795,4795,4770,2173
20241024,143600,3059304300,4800,4800,4800,4800,137
20241024,143500,3058646700,4805,4805,4805,4805,2
20241024,143400,3058637090,4790,4770,4800,4765,2935
20241024,143300,3044596880,4765,4765,4765,4760,1083
20241024,143200,3039436630,4765,4775,4775,4765,410
20241024,143100,3037482970,4765,4765,4770,4765,436
20241024,143000,3035405380,4765,4775,4775,4765,1850
20241024,142900,3026587670,4770,4770,4775,4770,874
20241024,142800,3022418440,4770,4770,4770,4770,687
20241024,142700,3019141450,4780,4770,4780,4770,2110
20241024,142600,3009076240,4775,4775,4775,4775,1262
20241024,142500,3003050190,4775,4780,4780,4775,212
20241024,142400,3002037885,4775,4775,4775,4775,541
20241024,142300,2999454610,4775,4775,4775,4775,200
20241024,142200,2998499610,4775,4775,4775,4775,1
20241024,142100,2998494835,4775,4780,4780,4775,678
20241024,142000,2995256590,4790,4780,4790,4780,54
20241024,141900,2994998460,4780,4780,4780,4780,505
20241024,141800,2992584560,4780,4775,4780,4775,180
20241024,141700,2991724515,4775,4780,4780,4775,2150
20241024,141600,2981457960,4780,4780,4780,4780,143
20241024,141500,2980774420,4780,4790,4790,4780,203
20241024,141400,2979803580,4790,4790,4790,4790,0
20241024,141300,2979803580,4790,4790,4790,4790,100
20241024,141200,2979324580,4790,4790,4790,4790,2
20241024,141100,2979315000,4790,4765,4790,4765,2710
20241024,141000,2966372290,4765,4765,4780,4765,5397
20241024,140900,2940655570,4765,4775,4775,4765,3200
20241024,140800,2925391900,4785,4785,4785,4785,0
20241024,140700,2925391900,4785,4795,4795,4785,53
20241024,140600,2925138275,4795,4785,4795,4775,4420
20241024,140500,2904015490,4790,4790,4790,4780,4284
20241024,140400,2883515785,4790,4795,4795,4790,2333
20241024,140300,2872333080,4795,4795,4795,4795,503
20241024,140200,2869921195,4795,4800,4800,4795,218
20241024,140100,2868875835,4800,4800,4800,4800,1662
20241024,140000,2860898235,4800,4800,4800,4800,334
20241024,135900,2859295035,4800,4800,4800,4800,0
20241024,135800,2859295035,4800,4800,4800,4800,677
20241024,135700,2856045435,4805,4800,4805,4800,981
20241024,135600,2851336630,4800,4800,4800,4800,30
20241024,135500,2851192630,4800,4800,4800,4800,0
20241024,135400,2851192630,4800,4805,4805,4800,1059
20241024,135300,2846109405,4810,4815,4815,4810,6
20241024,135200,2846080540,4800,4800,4800,4800,551
20241024,135100,2843435740,4805,4805,4805,4805,2078
20241024,135000,2833450950,4805,4810,4810,4805,694
20241024,134900,2830113280,4810,4800,4810,4800,216
20241024,134800,2829076365,4810,4810,4810,4810,0
20241024,134700,2829076365,4810,4800,4810,4800,232
20241024,134600,2827960735,4805,4810,4810,4805,73
20241024,134500,2827609965,4810,4810,4810,4810,1
20241024,134400,2827605155,4805,4800,4805,4800,1945
20241024,134300,2818259495,4800,4800,4805,4800,2020
20241024,134200,2808562450,4805,4805,4805,4805,250
20241024,134100,2807361200,4805,4805,4805,4805,47
20241024,134000,2807135365,4800,4805,4805,4800,512
20241024,133900,2804677750,4800,4805,4805,4800,65
20241024,133800,2804365675,4805,4805,4805,4805,852
20241024,133700,2800271815,4805,4810,4810,4805,639
20241024,133600,2797200920,4810,4810,4810,4805,308
20241024,133500,2795719915,4815,4805,4815,4805,111
20241024,133400,2795186550,4805,4810,4810,4805,1034
20241024,133300,2790218010,4810,4815,4815,4810,91
20241024,133200,2789779850,4815,4810,4815,4810,110
20241024,133100,2789250245,4810,4810,4810,4810,1
20241024,133000,2789245435,4815,4810,4815,4805,56
20241024,132900,2788975925,4810,4810,4810,4810,0
20241024,132800,2788975925,4810,4800,4820,4800,999
20241024,132700,2784169210,4800,4790,4800,4790,1148
20241024,132600,2778661300,4790,4795,4795,4790,478
20241024,132500,2776371045,4795,4800,4800,4795,1078
20241024,132400,2771202030,4800,4800,4800,4800,598
20241024,132300,2768331630,4800,4800,4800,4800,25
20241024,132200,2768211630,4800,4800,4800,4800,300
20241024,132100,2766771630,4800,4800,4800,4800,0
20241024,132000,2766771630,4800,4805,4810,4800,102
20241024,131900,2766281770,4810,4815,4815,4810,110
20241024,131800,2765752370,4815,4815,4815,4815,2
20241024,131700,2765742740,4800,4815,4815,4800,78
20241024,131600,2765368310,4815,4800,4815,4800,2
20241024,131500,2765358695,4815,4815,4815,4815,30
20241024,131400,2765214245,4820,4805,4820,4805,210
20241024,131300,2764203260,4815,4810,4815,4810,535
20241024,131200,2761629905,4810,4800,4810,4800,2
20241024,131100,2761620295,4810,4820,4820,4810,455
20241024,131000,2759428225,4820,4805,4820,4805,3179
20241024,130900,2744127245,4805,4785,4805,4785,453
20241024,130800,2741959620,4805,4780,4805,4780,8549
20241024,130700,2700980115,4785,4790,4790,4785,4219
20241024,130600,2680782370,4790,4790,4790,4790,51
20241024,130500,2680538080,4790,4785,4790,4785,3571
20241024,130400,2663433165,4785,4785,4785,4785,1206
20241024,130300,2657662455,4790,4790,4790,4790,5022
20241024,130200,2633607075,4790,4790,4790,4790,4204
20241024,130100,2613469915,4795,4795,4795,4795,807
20241024,130000,2609600350,4795,4795,4795,4795,375
20241024,125900,2607802225,4795,4795,4795,4795,556
20241024,125800,2605136205,4795,4795,4795,4795,800
20241024,125700,2601300205,4795,4800,4800,4795,1443
20241024,125600,2594377740,4800,4805,4805,4800,145
20241024,125500,2593681515,4805,4810,4810,4805,760
20241024,125400,2590029515,4810,4810,4810,4810,30
20241024,125300,2589885215,4810,4810,4810,4810,1
20241024,125200,2589880405,4800,4815,4815,4800,2437
20241024,125100,2578164180,4810,4815,4815,4810,103
20241024,125000,2577668495,4820,4820,4820,4815,884
20241024,124900,2573411775,4815,4820,4820,4815,550
20241024,124800,2570763275,4825,4820,4825,4820,152
20241024,124700,2570030625,4830,4815,4830,4810,2040
20241024,124600,2560201555,4820,4825,4825,4820,339
20241024,124500,2558566700,4825,4825,4825,4820,2679
20241024,124400,2545653160,4830,4815,4830,4815,1398
20241024,124300,2538907120,4820,4815,4820,4815,2906
20241024,124200,2524903650,4815,4815,4815,4815,130
20241024,124100,2524277700,4815,4810,4815,4810,2443
20241024,124000,2512518345,4810,4805,4810,4805,3008
20241024,123900,2498057765,4805,4805,4805,4805,210
20241024,123800,2497048715,4805,4800,4805,4795,1496
20241024,123700,2489874825,4805,4800,4805,4800,551
20241024,123600,2487228085,4800,4795,4800,4790,4598
20241024,123500,2465167670,4800,4800,4805,4795,2089
20241024,123400,2455143380,4795,4795,4795,4795,94
20241024,123300,2454692650,4795,4800,4800,4795,712
20241024,123200,2451278565,4800,4790,4800,4790,1309
20241024,123100,2445003585,4790,4790,4790,4790,723
20241024,123000,2441540415,4790,4790,4790,4790,228
20241024,122900,2440448295,4790,4785,4790,4785,339
20241024,122800,2438824875,4780,4785,4785,4780,826
20241024,122700,2434875095,4785,4785,4785,4785,4
20241024,122600,2434855955,4785,4785,4785,4780,82
20241024,122500,2434463835,4780,4780,4780,4780,310
20241024,122400,2432982035,4780,4780,4780,4780,0
20241024,122300,2432982035,4780,4780,4780,4780,10
20241024,122200,2432934235,4780,4780,4780,4780,122
20241024,122100,2432351075,4780,4780,4780,4780,11
20241024,122000,2432298495,4780,4790,4790,4780,1228
20241024,121900,2426428210,4790,4790,4790,4790,52
20241024,121800,2426179130,4790,4790,4790,4790,1
20241024,121700,2426174340,4785,4785,4785,4785,30
20241024,121600,2426030790,4785,4785,4785,4785,183
20241024,121500,2425155135,4790,4790,4790,4790,1
20241024,121400,2425150345,4790,4790,4790,4790,0
20241024,121300,2425150345,4790,4790,4790,4790,0
20241024,121200,2425150345,4790,4790,4790,4790,11
20241024,121100,2425097655,4785,4785,4785,4785,30
20241024,121000,2424954105,4790,4795,4795,4785,14
20241024,120900,2424887080,4795,4785,4795,4785,12
20241024,120800,2424829645,4790,4790,4790,4790,1
20241024,120700,2424824855,4795,4795,4795,4785,14
20241024,120600,2424757735,4795,4790,4795,4785,355
20241024,120500,2423057355,4790,4780,4790,4780,169
20241024,120400,2422248445,4780,4785,4785,4780,554
20241024,120300,2419598575,4785,4785,4785,4785,299
20241024,120200,2418167860,4790,4790,4790,4790,4
20241024,120100,2418148700,4785,4785,4785,4785,0
20241024,120000,2418148700,4785,4790,4790,4785,56
20241024,115900,2417880725,4790,4790,4790,4790,100
20241024,115800,2417401725,4795,4795,4795,4795,22
20241024,115700,2417296235,4800,4800,4800,4795,281
20241024,115600,2415948685,4800,4800,4800,4800,1006
20241024,115500,2411119885,4800,4795,4800,4795,631
20241024,115400,2408094075,4795,4795,4795,4795,439
20241024,115300,2405989070,4785,4795,4795,4785,798
20241024,115200,2402168115,4795,4795,4795,4795,239
20241024,115100,2401022110,4795,4795,4800,4795,1360
20241024,115000,2394500890,4795,4790,4795,4790,15
20241024,114900,2394428970,4800,4795,4800,4795,2391
20241024,114800,2382963785,4795,4795,4795,4795,6
20241024,114700,2382935015,4795,4795,4795,4795,466
20241024,114600,2380700545,4790,4790,4790,4780,1074
20241024,114500,2375556785,4790,4780,4790,4775,361
20241024,114400,2373831300,4790,4780,4790,4780,88
20241024,114300,2373409870,4785,4785,4785,4780,208
20241024,114200,2372414615,4785,4780,4785,4780,3
20241024,114100,2372400270,4785,4780,4785,4780,260
20241024,114000,2371156175,4785,4780,4785,4775,768
20241024,113900,2367483715,4775,4760,4775,4760,5435
20241024,113800,2341602420,4755,4755,4755,4755,20
20241024,113700,2341507320,4755,4760,4760,4755,1468
20241024,113600,2334526895,4760,4760,4760,4755,425
20241024,113500,2332503995,4755,4760,4760,4755,122
20241024,113400,2331923525,4760,4760,4760,4760,0
20241024,113300,2331923525,4760,4755,4760,4755,572
20241024,113200,2329203655,4760,4760,4760,4760,12
20241024,113100,2329146535,4760,4755,4760,4755,32
20241024,113000,2328994365,4760,4760,4760,4760,3
20241024,112900,2328980085,4760,4760,4760,4755,183
20241024,112800,2328109655,4760,4755,4760,4755,60
20241024,112700,2327824185,4750,4745,4760,4745,63
20241024,112600,2327525085,4745,4750,4750,4745,3052
20241024,112500,2313039915,4750,4755,4755,4750,2789
20241024,112400,2299790355,4760,4770,4770,4760,296
20241024,112300,2298381285,4770,4760,4770,4760,431
20241024,112200,2296329615,4770,4770,4770,4770,89
20241024,112100,2295905085,4770,4765,4770,4760,536
20241024,112000,2293352415,4765,4755,4765,4755,2410
20241024,111900,2281890785,4755,4755,4755,4750,149
20241024,111800,2281182790,4755,4745,4755,4740,2855
20241024,111700,2267622310,4745,4735,4745,4735,522
20241024,111600,2265147705,4740,4735,4740,4735,47
20241024,111500,2264925075,4725,4725,4730,4725,210
20241024,111400,2263931825,4725,4735,4735,4725,3624
20241024,111300,2246792500,4735,4735,4745,4730,1219
20241024,111200,2241015470,4735,4740,4745,4735,513
20241024,111100,2238584695,4740,4745,4745,4740,1509
20241024,111000,2231428865,4745,4750,4750,4740,2352
20241024,110900,2220258350,4750,4755,4755,4750,243
20241024,110800,2219103475,4755,4755,4755,4745,652
20241024,110700,2216005815,4745,4750,4755,4745,2006
20241024,110600,2206477630,4750,4750,4755,4750,1044
20241024,110500,2201518045,4755,4755,4760,4755,203
20241024,110400,2200552485,4760,4760,4760,4750,1588
20241024,110300,2192998865,4760,4755,4765,4745,2865
20241024,110200,2179383605,4755,4760,4765,4750,3217
20241024,110100,2164083980,4760,4770,4770,4760,720
20241024,110000,2160653100,4765,4785,4785,4765,9
20241024,105900,2160610175,4785,4785,4785,4760,5569
20241024,105800,2134093305,4765,4785,4785,4765,5895
20241024,105700,2105969400,4790,4780,4790,4780,1261
20241024,105600,2099941720,4790,4790,4790,4790,20
20241024,105500,2099845920,4780,4780,4800,4775,9478
20241024,105400,2054563805,4785,4795,4795,4785,4345
20241024,105300,2033763615,4795,4790,4795,4790,1494
20241024,105200,2026599915,4790,4790,4790,4790,713
20241024,105100,2023184645,4790,4795,4795,4790,1759
20241024,105000,2014757690,4795,4795,4795,4790,1070
20241024,104900,2009627290,4795,4795,4795,4790,460
20241024,104800,2007421790,4795,4795,4800,4795,789
20241024,104700,2003637485,4795,4795,4795,4790,2818
20241024,104600,1990127375,4795,4800,4800,4795,366
20241024,104500,1988370580,4800,4810,4810,4800,479
20241024,104400,1986071365,4810,4805,4810,4800,1925
20241024,104300,1976828145,4810,4805,4810,4805,44
20241024,104200,1976616660,4805,4805,4810,4805,275
20241024,104100,1975295165,4805,4805,4810,4805,668
20241024,104000,1972085375,4805,4810,4810,4805,660
20241024,103900,1968911655,4810,4815,4815,4810,330
20241024,103800,1967323355,4810,4815,4815,4810,75
20241024,103700,1966962490,4820,4825,4830,4820,1084
20241024,103600,1961734195,4825,4820,4825,4820,993
20241024,103500,1956943485,4820,4815,4825,4815,1078
20241024,103400,1951749255,4815,4810,4815,4810,630
20241024,103300,1948715905,4810,4815,4815,4810,64
20241024,103200,1948408060,4815,4815,4815,4815,200
20241024,103100,1947445060,4815,4815,4815,4815,252
20241024,103000,1946231680,4815,4815,4815,4815,310
20241024,102900,1944739030,4815,4800,4815,4795,938
20241024,102800,1940235535,4805,4800,4805,4800,2009
20241024,102700,1930592310,4800,4805,4805,4800,972
20241024,102600,1925926655,4800,4805,4805,4800,255
20241024,102500,1924702645,4800,4815,4815,4800,112
20241024,102400,1924165015,4800,4795,4800,4795,590
20241024,102300,1921335315,4795,4800,4800,4795,1723
20241024,102200,1913073085,4800,4800,4800,4795,650
20241024,102100,1909953225,4800,4795,4800,4795,1273
20241024,102000,1903847195,4795,4800,4800,4795,3
20241024,101900,1903832805,4800,4800,4800,4800,1000
20241024,101800,1899032805,4800,4800,4800,4800,353
20241024,101700,1897338405,4795,4800,4800,4795,682
20241024,101600,1894068210,4795,4795,4800,4795,312
20241024,101500,1892571650,4800,4795,4800,4795,39
20241024,101400,1892384595,4795,4800,4800,4795,4281
20241024,101300,1871847360,4800,4815,4825,4800,2366
20241024,101200,1860476535,4825,4810,4825,4810,2012
20241024,101100,1850785550,4815,4815,4815,4815,17
20241024,101000,1850703695,4815,4815,4820,4810,1039
20241024,100900,1845705535,4815,4815,4815,4815,121
20241024,100800,1845122920,4820,4815,4820,4815,49
20241024,100700,1844886745,4805,4800,4805,4800,529
20241024,100600,1842345805,4805,4815,4815,4800,1027
20241024,100500,1837411165,4815,4805,4815,4805,1601
20241024,100400,1829718315,4805,4810,4810,4805,478
20241024,100300,1827421275,4815,4820,4820,4805,476
20241024,100200,1825130325,4800,4820,4820,4800,3188
20241024,100100,1809819165,4805,4810,4820,4805,416
20241024,100000,1807818690,4810,4820,4820,4810,323
20241024,095900,1806264825,4820,4810,4820,4810,510
20241024,095800,1803806725,4810,4820,4825,4810,1251
20241024,095700,1797777570,4820,4820,4820,4820,4
20241024,095600,1797758290,4820,4810,4820,4805,970
20241024,095500,1793093725,4810,4820,4825,4810,2192
20241024,095400,1782525220,4815,4805,4815,4800,2487
20241024,095300,1770579625,4805,4800,4820,4800,2249
20241024,095200,1759775660,4805,4815,4815,4800,3116
20241024,095100,1744800780,4815,4820,4820,4810,385
20241024,095000,1742946745,4810,4810,4820,4810,1410
20241024,094900,1736157645,4810,4825,4825,4810,1440
20241024,094800,1729229020,4825,4820,4825,4810,1069
20241024,094700,1724082160,4820,4820,4820,4820,1041
20241024,094600,1719064540,4820,4820,4820,4815,287
20241024,094500,1717681215,4820,4820,4820,4820,51
20241024,094400,1717435395,4825,4810,4825,4810,475
20241024,094300,1715150450,4810,4825,4825,4810,1328
20241024,094200,1708751255,4825,4835,4835,4820,3599
20241024,094100,1691369815,4835,4830,4835,4825,2113
20241024,094000,1681163525,4830,4830,4830,4820,1751
20241024,093900,1672720860,4830,4830,4830,4830,566
20241024,093800,1669987080,4835,4840,4840,4825,1599
20241024,093700,1662261290,4840,4825,4840,4825,2660
20241024,093600,1649413595,4825,4845,4845,4825,2539
20241024,093500,1637158180,4850,4865,4870,4820,4332
20241024,093400,1616140940,4865,4795,4865,4795,11191
20241024,093300,1562221480,4800,4805,4805,4795,575
20241024,093200,1559461035,4805,4795,4805,4795,658
20241024,093100,1556304155,4795,4800,4805,4795,254
20241024,093000,1555085825,4805,4805,4810,4795,3174
20241024,092900,1539843700,4800,4805,4805,4800,602
20241024,092800,1536951465,4805,4805,4810,4795,1643
20241024,092700,1529061985,4805,4805,4810,4800,328
20241024,092600,1527485945,4800,4805,4810,4800,1273
20241024,092500,1521372450,4805,4790,4805,4790,939
20241024,092400,1516873430,4790,4810,4810,4785,5061
20241024,092300,1492609840,4810,4810,4810,4800,1265
20241024,092200,1486528200,4800,4810,4820,4800,9304
20241024,092100,1441768095,4810,4800,4810,4795,1866
20241024,092000,1432811610,4800,4780,4800,4780,1635
20241024,091900,1424992695,4780,4780,4785,4775,5754
20241024,091800,1397481535,4780,4790,4795,4780,3902
20241024,091700,1378812420,4790,4800,4800,4785,2071
20241024,091600,1368894540,4800,4785,4800,4775,12370
20241024,091500,1309716870,4785,4790,4795,4785,4496
20241024,091400,1288175005,4795,4810,4810,4795,4572
20241024,091300,1266233835,4815,4805,4815,4800,1528
20241024,091200,1258891045,4805,4820,4820,4805,3746
20241024,091100,1240886355,4820,4810,4825,4810,173
20241024,091000,1240053295,4810,4805,4810,4800,2577
20241024,090900,1227671430,4800,4830,4830,4800,14936
20241024,090800,1155815950,4825,4840,4845,4825,2147
20241024,090700,1145446780,4825,4840,4845,4820,9958
20241024,090600,1097320795,4840,4870,4870,4835,2615
20241024,090500,1084628370,4870,4840,4870,4830,4922
20241024,090400,1060800750,4845,4855,4890,4835,11189
20241024,090300,1006430020,4850,4840,4885,4820,20376
20241024,090200,907716085,4845,4875,4880,4845,24385
20241024,090100,789168600,4875,4885,4895,4870,23515
20241024,090000,674320900,4885,4900,4970,4875,136392