stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192000,32226592160,1508,1508,1508,1508,12563
20241007,191900,32226592160,1508,1508,1508,1508,0
20241007,191800,32226592160,1508,1508,1508,1508,0
20241007,191700,32226592160,1508,1508,1508,1508,0
20241007,191600,32226592160,1508,1508,1508,1508,0
20241007,191500,32226592160,1508,1508,1508,1508,0
20241007,191400,32226592160,1508,1508,1508,1508,0
20241007,191300,32226592160,1508,1508,1508,1508,0
20241007,191200,32226592160,1508,1508,1508,1508,0
20241007,191100,32226592160,1508,1508,1508,1508,0
20241007,191000,32226592160,1508,1508,1508,1508,0
20241007,190900,32226592160,1508,1508,1508,1508,0
20241007,190800,32226592160,1508,1508,1508,1508,0
20241007,190700,32226592160,1508,1508,1508,1508,0
20241007,190600,32226592160,1508,1508,1508,1508,0
20241007,190500,32226592160,1508,1508,1508,1508,0
20241007,190400,32226592160,1508,1508,1508,1508,0
20241007,190300,32226592160,1508,1508,1508,1508,0
20241007,190200,32226592160,1508,1508,1508,1508,0
20241007,190100,32226592160,1508,1508,1508,1508,0
20241007,190000,32226592160,1508,1508,1508,1508,0
20241007,185900,32226592160,1508,1508,1508,1508,0
20241007,185800,32226592160,1508,1508,1508,1508,0
20241007,185700,32226592160,1508,1508,1508,1508,0
20241007,185600,32226592160,1508,1508,1508,1508,0
20241007,185500,32226592160,1508,1508,1508,1508,0
20241007,185400,32226592160,1508,1508,1508,1508,0
20241007,185300,32226592160,1508,1508,1508,1508,0
20241007,185200,32226592160,1508,1508,1508,1508,0
20241007,185100,32226592160,1508,1508,1508,1508,0
20241007,185000,32226592160,1508,1508,1508,1508,12563
20241007,184900,32226592160,1508,1508,1508,1508,0
20241007,184800,32226592160,1508,1508,1508,1508,0
20241007,184700,32226592160,1508,1508,1508,1508,0
20241007,184600,32226592160,1508,1508,1508,1508,0
20241007,184500,32226592160,1508,1508,1508,1508,0
20241007,184400,32226592160,1508,1508,1508,1508,0
20241007,184300,32226592160,1508,1508,1508,1508,0
20241007,184200,32226592160,1508,1508,1508,1508,0
20241007,184100,32226592160,1508,1508,1508,1508,0
20241007,184000,32226592160,1508,1508,1508,1508,0
20241007,183900,32226592160,1508,1508,1508,1508,0
20241007,183800,32226592160,1508,1508,1508,1508,0
20241007,183700,32226592160,1508,1508,1508,1508,0
20241007,183600,32226592160,1508,1508,1508,1508,0
20241007,183500,32226592160,1508,1508,1508,1508,0
20241007,183400,32226592160,1508,1508,1508,1508,0
20241007,183300,32226592160,1508,1508,1508,1508,0
20241007,183200,32226592160,1508,1508,1508,1508,0
20241007,183100,32226592160,1508,1508,1508,1508,0
20241007,183000,32226592160,1508,1508,1508,1508,0
20241007,182900,32226592160,1508,1508,1508,1508,0
20241007,182800,32226592160,1508,1508,1508,1508,0
20241007,182700,32226592160,1508,1508,1508,1508,0
20241007,182600,32226592160,1508,1508,1508,1508,0
20241007,182500,32226592160,1508,1508,1508,1508,0
20241007,182400,32226592160,1508,1508,1508,1508,0
20241007,182300,32226592160,1508,1508,1508,1508,0
20241007,182200,32226592160,1508,1508,1508,1508,0
20241007,182100,32226592160,1508,1508,1508,1508,0
20241007,182000,32226592160,1508,1508,1508,1508,12563
20241007,181900,32226592160,1508,1508,1508,1508,0
20241007,181800,32226592160,1508,1508,1508,1508,0
20241007,181700,32226592160,1508,1508,1508,1508,0
20241007,181600,32226592160,1508,1508,1508,1508,0
20241007,181500,32226592160,1508,1508,1508,1508,0
20241007,181400,32226592160,1508,1508,1508,1508,0
20241007,181300,32226592160,1508,1508,1508,1508,0
20241007,181200,32226592160,1508,1508,1508,1508,0
20241007,181100,32226592160,1508,1508,1508,1508,0
20241007,181000,32226592160,1508,1508,1508,1508,0
20241007,180900,32226592160,1508,1508,1508,1508,0
20241007,180800,32226592160,1508,1508,1508,1508,0
20241007,180700,32226592160,1508,1508,1508,1508,0
20241007,180600,32226592160,1508,1508,1508,1508,0
20241007,180500,32226592160,1508,1508,1508,1508,0
20241007,180400,32226592160,1508,1508,1508,1508,0
20241007,180300,32226592160,1508,1508,1508,1508,0
20241007,180200,32226592160,1508,1508,1508,1508,0
20241007,180100,32226592160,1508,1508,1508,1508,0
20241007,180000,32226592160,1508,1508,1508,1508,0
20241007,175900,32226592160,1508,1508,1508,1508,0
20241007,175800,32226592160,1508,1508,1508,1508,0
20241007,175700,32226592160,1508,1508,1508,1508,0
20241007,175600,32226592160,1508,1508,1508,1508,0
20241007,175500,32226592160,1508,1508,1508,1508,0
20241007,175400,32226592160,1508,1508,1508,1508,0
20241007,175300,32226592160,1508,1508,1508,1508,0
20241007,175200,32226592160,1508,1508,1508,1508,0
20241007,175100,32226592160,1508,1508,1508,1508,0
20241007,175000,32226592160,1508,1508,1508,1508,12563
20241007,174900,32226592160,1508,1508,1508,1508,0
20241007,174800,32226592160,1508,1508,1508,1508,0
20241007,174700,32226592160,1508,1508,1508,1508,0
20241007,174600,32226592160,1508,1508,1508,1508,0
20241007,174500,32226592160,1508,1508,1508,1508,0
20241007,174400,32226592160,1508,1508,1508,1508,0
20241007,174300,32226592160,1508,1508,1508,1508,0
20241007,174200,32226592160,1508,1508,1508,1508,0
20241007,174100,32226592160,1508,1508,1508,1508,0
20241007,174000,32226592160,1508,1508,1508,1508,0
20241007,173900,32226592160,1508,1508,1508,1508,0
20241007,173800,32226592160,1508,1508,1508,1508,0
20241007,173700,32226592160,1508,1508,1508,1508,0
20241007,173600,32226592160,1508,1508,1508,1508,0
20241007,173500,32226592160,1508,1508,1508,1508,0
20241007,173400,32226592160,1508,1508,1508,1508,0
20241007,173300,32226592160,1508,1508,1508,1508,0
20241007,173200,32226592160,1508,1508,1508,1508,0
20241007,173100,32226592160,1508,1508,1508,1508,0
20241007,173000,32226592160,1508,1508,1508,1508,0
20241007,172900,32226592160,1508,1508,1508,1508,0
20241007,172800,32226592160,1508,1508,1508,1508,0
20241007,172700,32226592160,1508,1508,1508,1508,0
20241007,172600,32226592160,1508,1508,1508,1508,0
20241007,172500,32226592160,1508,1508,1508,1508,0
20241007,172400,32226592160,1508,1508,1508,1508,0
20241007,172300,32226592160,1508,1508,1508,1508,0
20241007,172200,32226592160,1508,1508,1508,1508,0
20241007,172100,32226592160,1508,1508,1508,1508,0
20241007,172000,32226592160,1508,1508,1508,1508,12563
20241007,171900,32226592160,1508,1508,1508,1508,0
20241007,171800,32226592160,1508,1508,1508,1508,0
20241007,171700,32226592160,1508,1508,1508,1508,0
20241007,171600,32226592160,1508,1508,1508,1508,0
20241007,171500,32226592160,1508,1508,1508,1508,0
20241007,171400,32226592160,1508,1508,1508,1508,0
20241007,171300,32226592160,1508,1508,1508,1508,0
20241007,171200,32226592160,1508,1508,1508,1508,0
20241007,171100,32226592160,1508,1508,1508,1508,0
20241007,171000,32226592160,1508,1508,1508,1508,0
20241007,170900,32226592160,1508,1508,1508,1508,0
20241007,170800,32226592160,1508,1508,1508,1508,0
20241007,170700,32226592160,1508,1508,1508,1508,0
20241007,170600,32226592160,1508,1508,1508,1508,0
20241007,170500,32226592160,1508,1508,1508,1508,0
20241007,170400,32226592160,1508,1508,1508,1508,0
20241007,170300,32226592160,1508,1508,1508,1508,0
20241007,170200,32226592160,1508,1508,1508,1508,0
20241007,170100,32226592160,1508,1508,1508,1508,0
20241007,170000,32226592160,1508,1508,1508,1508,0
20241007,165900,32226592160,1508,1508,1508,1508,0
20241007,165800,32226592160,1508,1508,1508,1508,0
20241007,165700,32226592160,1508,1508,1508,1508,0
20241007,165600,32226592160,1508,1508,1508,1508,0
20241007,165500,32226592160,1508,1508,1508,1508,0
20241007,165400,32226592160,1508,1508,1508,1508,0
20241007,165300,32226592160,1508,1508,1508,1508,0
20241007,165200,32226592160,1508,1508,1508,1508,0
20241007,165100,32226592160,1508,1508,1508,1508,0
20241007,165000,32226592160,1508,1508,1508,1508,12563
20241007,164900,32226592160,1508,1508,1508,1508,0
20241007,164800,32226592160,1508,1508,1508,1508,0
20241007,164700,32226592160,1508,1508,1508,1508,0
20241007,164600,32226592160,1508,1508,1508,1508,0
20241007,164500,32226592160,1508,1508,1508,1508,0
20241007,164400,32226592160,1508,1508,1508,1508,0
20241007,164300,32226592160,1508,1508,1508,1508,0
20241007,164200,32226592160,1508,1508,1508,1508,0
20241007,164100,32226592160,1508,1508,1508,1508,0
20241007,164000,32226592160,1508,1508,1508,1508,0
20241007,163900,32226592160,1508,1508,1508,1508,0
20241007,163800,32226592160,1508,1508,1508,1508,0
20241007,163700,32226592160,1508,1508,1508,1508,0
20241007,163600,32226592160,1508,1508,1508,1508,0
20241007,163500,32226592160,1508,1508,1508,1508,0
20241007,163400,32226592160,1508,1508,1508,1508,0
20241007,163300,32226592160,1508,1508,1508,1508,0
20241007,163200,32226592160,1508,1508,1508,1508,0
20241007,163100,32226592160,1508,1508,1508,1508,0
20241007,163000,32226592160,1508,1508,1508,1508,0
20241007,162900,32226592160,1508,1508,1508,1508,0
20241007,162800,32226592160,1508,1508,1508,1508,0
20241007,162700,32226592160,1508,1508,1508,1508,0
20241007,162600,32226592160,1508,1508,1508,1508,0
20241007,162500,32226592160,1508,1508,1508,1508,0
20241007,162400,32226592160,1508,1508,1508,1508,0
20241007,162300,32226592160,1508,1508,1508,1508,0
20241007,162200,32226592160,1508,1508,1508,1508,0
20241007,162100,32226592160,1508,1508,1508,1508,0
20241007,162000,32226592160,1508,1508,1508,1508,12563
20241007,161900,32226592160,1508,1508,1508,1508,0
20241007,161800,32226592160,1508,1508,1508,1508,0
20241007,161700,32226592160,1508,1508,1508,1508,0
20241007,161600,32226592160,1508,1508,1508,1508,0
20241007,161500,32226592160,1508,1508,1508,1508,0
20241007,161400,32226592160,1508,1508,1508,1508,0
20241007,161300,32226592160,1508,1508,1508,1508,0
20241007,161200,32226592160,1508,1508,1508,1508,0
20241007,161100,32226592160,1508,1508,1508,1508,0
20241007,161000,32226592160,1508,1508,1508,1508,0
20241007,160900,32226592160,1508,1508,1508,1508,0
20241007,160800,32226592160,1508,1508,1508,1508,0
20241007,160700,32226592160,1508,1508,1508,1508,0
20241007,160600,32226592160,1508,1508,1508,1508,0
20241007,160500,32226592160,1508,1508,1508,1508,0
20241007,160400,32226592160,1508,1508,1508,1508,0
20241007,160300,32226592160,1508,1508,1508,1508,0
20241007,160200,32226592160,1508,1508,1508,1508,0
20241007,160100,32226592160,1508,1508,1508,1508,0
20241007,160000,32226592160,1508,1508,1508,1508,0
20241007,155900,32226592160,1508,1508,1508,1508,0
20241007,155800,32226592160,1508,1508,1508,1508,0
20241007,155700,32226592160,1508,1508,1508,1508,0
20241007,155600,32226592160,1508,1508,1508,1508,0
20241007,155500,32226592160,1508,1508,1508,1508,0
20241007,155400,32226592160,1508,1508,1508,1508,0
20241007,155300,32226592160,1508,1508,1508,1508,0
20241007,155200,32226592160,1508,1508,1508,1508,0
20241007,155100,32226592160,1508,1508,1508,1508,0
20241007,155000,32226592160,1508,1508,1508,1508,12563
20241007,154900,32226592160,1508,1508,1508,1508,0
20241007,154800,32226592160,1508,1508,1508,1508,0
20241007,154700,32226592160,1508,1508,1508,1508,0
20241007,154600,32226592160,1508,1508,1508,1508,0
20241007,154500,32226592160,1508,1508,1508,1508,0
20241007,154400,32226592160,1508,1508,1508,1508,0
20241007,154300,32226592160,1508,1508,1508,1508,0
20241007,154200,32226592160,1508,1508,1508,1508,0
20241007,154100,32226592160,1508,1508,1508,1508,0
20241007,154000,32226592160,1508,1508,1508,1508,0
20241007,153900,32226592160,1508,1508,1508,1508,0
20241007,153800,32226592160,1508,1508,1508,1508,0
20241007,153700,32226592160,1508,1508,1508,1508,0
20241007,153600,32226592160,1508,1508,1508,1508,0
20241007,153500,32226592160,1508,1508,1508,1508,0
20241007,153400,32226592160,1508,1508,1508,1508,0
20241007,153300,32226592160,1508,1508,1508,1508,0
20241007,153200,32226592160,1508,1508,1508,1508,0
20241007,153100,32226592160,1508,1508,1508,1508,0
20241007,153000,32226592160,1508,1508,1508,1508,12563
20241007,152900,32207647156,1508,1508,1508,1508,0
20241007,152800,32207647156,1508,1508,1508,1508,0
20241007,152700,32207647156,1508,1508,1508,1508,0
20241007,152600,32207647156,1508,1508,1508,1508,0
20241007,152500,32207647156,1508,1508,1508,1508,0
20241007,152400,32207647156,1508,1508,1508,1508,0
20241007,152300,32207647156,1508,1508,1508,1508,0
20241007,152200,32207647156,1508,1508,1508,1508,0
20241007,152100,32207647156,1508,1508,1508,1508,0
20241007,152000,32207647156,1508,1508,1508,1508,0
20241007,151900,32207647156,1508,1508,1508,1508,76040
20241007,151800,32092978836,1508,1508,1508,1508,50280
20241007,151700,32017156596,1508,1508,1508,1508,6881
20241007,151600,32006780048,1508,1508,1508,1508,32297
20241007,151500,31958076172,1508,1508,1508,1508,16527
20241007,151400,31933153456,1508,1508,1508,1508,32506
20241007,151300,31884134408,1508,1508,1508,1508,45274
20241007,151200,31815861216,1508,1508,1508,1508,19259
20241007,151100,31786818644,1508,1508,1508,1508,9607
20241007,151000,31772331288,1508,1508,1508,1508,58394
20241007,150900,31684273136,1508,1508,1508,1508,112624
20241007,150800,31514436144,1508,1478,1508,1469,1170281
20241007,150700,29754880222,1478,1484,1485,1472,211941
20241007,150600,29441493677,1484,1483,1484,1468,328947
20241007,150500,28956068975,1483,1484,1508,1479,717481
20241007,150400,27883422335,1484,1478,1500,1471,813556
20241007,150300,26672445100,1478,1460,1499,1445,839506
20241007,150200,25439853458,1460,1427,1460,1420,834738
20241007,150100,24233840124,1421,1368,1429,1365,566346
20241007,150000,23440344677,1368,1374,1386,1367,170331
20241007,145900,23206072385,1373,1394,1394,1368,285048
20241007,145800,22813681173,1394,1395,1399,1383,107512
20241007,145700,22664264634,1394,1396,1398,1383,206114
20241007,145600,22378000507,1391,1410,1411,1390,142729
20241007,145500,22178334729,1411,1402,1413,1390,262997
20241007,145400,21809769456,1402,1412,1420,1402,130512
20241007,145300,21625787996,1410,1413,1440,1400,361673
20241007,145200,21113314652,1414,1399,1418,1392,294888
20241007,145100,20699025333,1399,1423,1434,1383,558108
20241007,145000,19912203119,1423,1423,1426,1412,322962
20241007,144900,19454461216,1424,1436,1443,1417,385006
20241007,144800,18903923993,1436,1446,1450,1435,381953
20241007,144700,18353076619,1446,1421,1456,1420,747281
20241007,144600,17278173278,1421,1437,1439,1421,413435
20241007,144500,16688190918,1438,1397,1439,1380,978950
20241007,144400,15302179788,1397,1405,1421,1393,394103
20241007,144300,14747302441,1423,1423,1423,1423,0
20241007,144200,14747302441,1423,1409,1423,1405,452536
20241007,144100,14105632090,1409,1373,1412,1365,998919
20241007,144000,12709234903,1373,1287,1380,1280,1230930
20241007,143900,11062415691,1286,1239,1292,1239,256066
20241007,143800,10736063704,1240,1244,1244,1231,29853
20241007,143700,10699253938,1236,1253,1253,1234,3214
20241007,143600,10695263088,1247,1238,1255,1233,16988
20241007,143500,10674074057,1233,1238,1242,1233,23737
20241007,143400,10644746868,1237,1247,1249,1237,42947
20241007,143300,10591425879,1247,1271,1271,1235,83724
20241007,143200,10486414091,1271,1273,1279,1249,172972
20241007,143100,10267879080,1273,1231,1273,1231,103229
20241007,143000,10138423860,1230,1231,1231,1226,9363
20241007,142900,10126914609,1232,1226,1232,1226,3484
20241007,142800,10122629248,1230,1224,1230,1222,6084
20241007,142700,10115165759,1221,1223,1225,1221,5065
20241007,142600,10108976861,1225,1218,1225,1218,4958
20241007,142500,10102927258,1218,1231,1231,1215,77624
20241007,142400,10008115521,1231,1231,1234,1227,8524
20241007,142300,9997610826,1231,1229,1231,1225,3423
20241007,142200,9993411728,1224,1228,1231,1223,4280
20241007,142100,9988170989,1223,1226,1232,1223,7163
20241007,142000,9979394072,1226,1229,1229,1225,15703
20241007,141900,9960133494,1229,1236,1236,1228,2643
20241007,141800,9956878041,1238,1225,1238,1225,11018
20241007,141700,9943342757,1229,1235,1235,1221,67186
20241007,141600,9861042794,1235,1229,1238,1226,49333
20241007,141500,9800466382,1228,1236,1245,1227,49866
20241007,141400,9739034448,1235,1243,1246,1235,43752
20241007,141300,9684829774,1243,1249,1250,1242,56373
20241007,141200,9614692142,1245,1258,1259,1243,131176
20241007,141100,9450954684,1258,1283,1291,1241,277308
20241007,141000,9101608293,1288,1229,1330,1226,483257
20241007,140900,8479033885,1226,1235,1235,1226,35535
20241007,140800,8435349107,1235,1231,1239,1231,8203
20241007,140700,8425235744,1237,1241,1241,1230,32426
20241007,140600,8385267019,1237,1231,1243,1230,9788
20241007,140500,8373142717,1236,1238,1242,1230,46441
20241007,140400,8315806357,1238,1241,1244,1233,30223
20241007,140300,8278416341,1242,1240,1247,1236,31978
20241007,140200,8238731123,1241,1233,1247,1230,118797
20241007,140100,8091883021,1234,1244,1246,1232,79404
20241007,140000,7993437917,1244,1251,1265,1244,90660
20241007,135900,7879984361,1246,1280,1280,1246,166121
20241007,135800,7671080430,1280,1278,1317,1271,233272
20241007,135700,7368377466,1280,1272,1298,1270,191550
20241007,135600,7122004662,1272,1301,1309,1263,269618
20241007,135500,6776943322,1304,1294,1324,1293,433755
20241007,135400,6208214565,1295,1223,1320,1223,243376
20241007,135300,5892725526,1219,1219,1219,1219,310
20241007,135200,5892347636,1218,1220,1224,1218,4987
20241007,135100,5886262972,1224,1223,1225,1220,1932
20241007,135000,5883903436,1221,1222,1223,1217,5317
20241007,134900,5877413470,1220,1220,1222,1220,3658
20241007,134800,5872949482,1222,1219,1222,1218,696
20241007,134700,5872101634,1219,1223,1223,1216,3250
20241007,134600,5868142449,1223,1219,1223,1216,2119
20241007,134500,5865555769,1214,1217,1220,1214,11332
20241007,134400,5851780947,1217,1217,1217,1215,7243
20241007,134300,5842974710,1217,1217,1222,1217,4707
20241007,134200,5837234271,1217,1217,1222,1217,6380
20241007,134100,5829451831,1222,1217,1222,1217,2107
20241007,134000,5826887607,1216,1216,1216,1216,688
20241007,133900,5826050999,1223,1215,1223,1214,5335
20241007,133800,5819567773,1215,1215,1225,1213,6285
20241007,133700,5811923776,1218,1218,1218,1218,3368
20241007,133600,5807821552,1213,1219,1220,1212,15738
20241007,133500,5788731084,1220,1225,1225,1212,15039
20241007,133400,5770427782,1228,1226,1231,1222,3473
20241007,133300,5766168149,1224,1229,1230,1221,6215
20241007,133200,5758559332,1230,1227,1231,1227,1311
20241007,133100,5756948422,1226,1223,1226,1223,3885
20241007,133000,5752193285,1224,1218,1224,1218,4106
20241007,132900,5747189416,1218,1223,1226,1217,4229
20241007,132800,5742032095,1223,1219,1226,1216,19280
20241007,132700,5718549963,1218,1222,1225,1216,17219
20241007,132600,5697556222,1221,1235,1235,1212,40787
20241007,132500,5647627812,1235,1235,1236,1235,2467
20241007,132400,5644579379,1235,1241,1242,1235,10930
20241007,132300,5631067546,1234,1237,1243,1234,3699
20241007,132200,5626497109,1236,1243,1243,1234,13355
20241007,132100,5609960613,1244,1246,1248,1244,22245
20241007,132000,5582269508,1246,1246,1250,1246,530
20241007,131900,5581609084,1246,1246,1252,1242,2741
20241007,131800,5578198078,1247,1252,1253,1246,2984
20241007,131700,5574469881,1252,1255,1255,1252,4692
20241007,131600,5568589229,1255,1250,1258,1250,8186
20241007,131500,5558320393,1251,1257,1257,1248,9210
20241007,131400,5546785928,1253,1249,1258,1245,13375
20241007,131300,5530049969,1250,1250,1251,1243,4740
20241007,131200,5524134591,1250,1245,1250,1242,3609
20241007,131100,5519638257,1246,1239,1246,1237,23540
20241007,131000,5490475591,1238,1238,1245,1237,27614
20241007,130900,5456291705,1239,1250,1250,1237,30220
20241007,130800,5418807610,1251,1243,1251,1243,1283
20241007,130700,5417204967,1243,1245,1248,1243,4892
20241007,130600,5411122005,1245,1249,1249,1241,19432
20241007,130500,5386951881,1250,1246,1256,1244,17152
20241007,130400,5365580957,1246,1253,1253,1245,17463
20241007,130300,5343812281,1253,1247,1256,1245,8899
20241007,130200,5332701481,1256,1247,1256,1241,38010
20241007,130100,5285359192,1247,1258,1258,1247,33299
20241007,130000,5243745376,1258,1256,1258,1255,5508
20241007,125900,5236827292,1256,1259,1259,1256,9936
20241007,125800,5224330372,1258,1263,1265,1257,10888
20241007,125700,5210585985,1265,1260,1265,1251,14290
20241007,125600,5192599057,1260,1257,1261,1248,24321
20241007,125500,5162152876,1260,1250,1260,1249,15907
20241007,125400,5142220548,1254,1248,1258,1248,16512
20241007,125300,5121534499,1247,1245,1252,1245,20196
20241007,125200,5096317097,1245,1247,1255,1243,17541
20241007,125100,5074464073,1243,1246,1257,1243,51712
20241007,125000,5009919773,1248,1254,1260,1240,129675
20241007,124900,4848020212,1253,1273,1279,1251,106931
20241007,124800,4713160708,1279,1298,1298,1266,151159
20241007,124700,4520182261,1297,1286,1298,1284,37134
20241007,124600,4472317803,1285,1290,1305,1285,57074
20241007,124500,4398673193,1290,1286,1311,1286,135078
20241007,124400,4223001582,1286,1281,1290,1281,24563
20241007,124300,4191436870,1281,1297,1297,1280,82760
20241007,124200,4084852424,1297,1306,1310,1290,87250
20241007,124100,3971781848,1306,1303,1330,1303,159034
20241007,124000,3762240198,1306,1289,1320,1289,102892
20241007,123900,3627666663,1290,1285,1324,1280,59145
20241007,123800,3550592050,1289,1305,1311,1276,122874
20241007,123700,3391770997,1311,1317,1334,1304,193607
20241007,123600,3136558266,1317,1288,1341,1287,381105
20241007,123500,2632798527,1287,1294,1303,1275,158790
20241007,123400,2427628461,1294,1306,1306,1290,175220
20241007,123300,2200440366,1308,1329,1337,1305,243673
20241007,123200,1879417178,1329,1294,1339,1285,692417
20241007,123100,970562905,1275,1275,1275,1275,0
20241007,123000,970562905,1275,1275,1275,1275,0
20241007,122900,970562905,1275,1218,1275,1218,130534
20241007,122800,805904688,1218,1220,1230,1217,11699
20241007,122700,791578563,1220,1215,1220,1215,9454
20241007,122600,780075545,1216,1214,1217,1214,4294
20241007,122500,774858567,1214,1217,1218,1214,937
20241007,122400,773719461,1218,1216,1218,1213,1106
20241007,122300,772374158,1213,1213,1213,1213,2248
20241007,122200,769647334,1213,1213,1213,1212,2277
20241007,122100,766885612,1216,1209,1218,1209,2025
20241007,122000,764428330,1209,1208,1209,1207,14581
20241007,121900,746817443,1210,1209,1211,1208,2204
20241007,121800,744151238,1208,1206,1208,1205,4576
20241007,121700,738629335,1206,1200,1207,1200,2606
20241007,121600,735486808,1206,1200,1206,1199,36522
20241007,121500,691587087,1200,1196,1200,1191,7672
20241007,121400,682404259,1190,1196,1196,1190,17983
20241007,121300,660987264,1191,1191,1194,1191,5801
20241007,121200,654072903,1191,1190,1191,1190,385
20241007,121100,653614751,1189,1186,1199,1186,10395
20241007,121000,641223343,1185,1185,1185,1185,609
20241007,120900,640501678,1184,1184,1185,1184,6297
20241007,120800,633044730,1184,1175,1184,1175,5332
20241007,120700,626747125,1176,1172,1176,1172,2503
20241007,120600,623810284,1171,1171,1171,1171,273
20241007,120500,623490601,1168,1168,1168,1168,0
20241007,120400,623490601,1168,1168,1168,1168,100
20241007,120300,623373801,1168,1171,1171,1167,9
20241007,120200,623363273,1170,1170,1170,1170,3
20241007,120100,623359763,1171,1171,1171,1171,501
20241007,120000,622773092,1170,1169,1170,1169,696
20241007,115900,621958815,1166,1166,1166,1166,0
20241007,115800,621958815,1166,1166,1166,1166,0
20241007,115700,621958815,1166,1166,1166,1166,0
20241007,115600,621958815,1166,1166,1166,1166,0
20241007,115500,621958815,1166,1166,1166,1166,8
20241007,115400,621949487,1166,1166,1166,1166,11
20241007,115300,621936661,1166,1166,1166,1166,0
20241007,115200,621936661,1166,1166,1166,1166,0
20241007,115100,621936661,1166,1167,1167,1166,18
20241007,115000,621915672,1166,1167,1170,1166,152
20241007,114900,621738435,1166,1167,1167,1166,18
20241007,114800,621717443,1166,1166,1166,1166,0
20241007,114700,621717443,1166,1170,1170,1166,1077
20241007,114600,620458819,1166,1166,1166,1166,0
20241007,114500,620458819,1166,1166,1166,1166,639
20241007,114400,619713745,1167,1167,1167,1167,0
20241007,114300,619713745,1167,1167,1167,1167,0
20241007,114200,619713745,1167,1166,1167,1166,462
20241007,114100,619174939,1167,1167,1167,1167,1386
20241007,114000,617557477,1166,1166,1166,1166,1000
20241007,113900,616391477,1166,1166,1166,1166,0
20241007,113800,616391477,1166,1167,1167,1166,2117
20241007,113700,613923053,1171,1171,1171,1171,1
20241007,113600,613921882,1165,1166,1171,1165,820
20241007,113500,612966157,1172,1169,1172,1169,500
20241007,113400,612380468,1169,1168,1169,1165,1400
20241007,113300,610745912,1168,1168,1168,1168,0
20241007,113200,610745912,1168,1168,1168,1168,1107
20241007,113100,609452936,1168,1163,1168,1163,330
20241007,113000,609069117,1163,1166,1166,1162,9062
20241007,112900,598522551,1166,1170,1170,1166,6360
20241007,112800,591089611,1170,1170,1170,1170,97
20241007,112700,590976121,1170,1170,1174,1170,1606
20241007,112600,589097034,1174,1174,1174,1174,0
20241007,112500,589097034,1174,1169,1174,1168,1005
20241007,112400,587922252,1168,1174,1174,1168,1639
20241007,112300,586002796,1174,1174,1174,1170,257
20241007,112200,585701086,1174,1171,1174,1170,1867
20241007,112100,583511547,1172,1176,1176,1171,2862
20241007,112000,580155637,1176,1179,1179,1176,1899
20241007,111900,577922353,1180,1179,1180,1179,21
20241007,111800,577897576,1172,1177,1180,1170,3067
20241007,111700,574292095,1181,1185,1189,1176,5230
20241007,111600,568128586,1182,1178,1182,1177,3074
20241007,111500,564507668,1178,1178,1192,1176,10917
20241007,111400,551570001,1183,1173,1183,1171,3742
20241007,111300,547171185,1175,1169,1175,1166,1898
20241007,111200,544952947,1170,1169,1174,1169,1069
20241007,111100,543700037,1174,1174,1175,1167,889
20241007,111000,542660905,1175,1171,1175,1170,177
20241007,110900,542453249,1170,1167,1179,1166,12830
20241007,110800,527448708,1167,1174,1175,1167,3456
20241007,110700,523404795,1175,1174,1179,1168,11721
20241007,110600,509631379,1174,1166,1174,1166,2089
20241007,110500,507192401,1165,1167,1170,1165,7212
20241007,110400,498781655,1166,1176,1177,1166,49867
20241007,110300,440424991,1172,1177,1177,1165,19274
20241007,110200,417871135,1176,1189,1189,1170,25274
20241007,110100,388053289,1189,1199,1211,1187,68598
20241007,110000,305951096,1195,1162,1260,1162,148857
20241007,105900,124616069,1161,1158,1161,1158,4873
20241007,105800,118964781,1158,1150,1158,1150,17779
20241007,105700,98379188,1150,1150,1150,1150,99
20241007,105600,98265338,1150,1150,1150,1150,0
20241007,105500,98265338,1150,1150,1150,1150,0
20241007,105400,98265338,1150,1150,1150,1150,1
20241007,105300,98264188,1144,1144,1144,1144,326
20241007,105200,97891244,1149,1149,1149,1149,0
20241007,105100,97891244,1149,1149,1149,1149,0
20241007,105000,97891244,1149,1149,1149,1149,758
20241007,104900,97020302,1149,1149,1149,1149,0
20241007,104800,97020302,1149,1149,1149,1149,0
20241007,104700,97020302,1149,1149,1149,1149,0
20241007,104600,97020302,1149,1149,1149,1149,0
20241007,104500,97020302,1149,1149,1149,1149,1
20241007,104400,97019153,1143,1143,1143,1143,2
20241007,104300,97016867,1140,1150,1150,1140,8869
20241007,104200,86871878,1150,1150,1150,1150,0
20241007,104100,86871878,1150,1150,1150,1150,0
20241007,104000,86871878,1150,1150,1150,1150,90
20241007,103900,86768378,1150,1150,1150,1150,0
20241007,103800,86768378,1150,1150,1150,1150,0
20241007,103700,86768378,1150,1150,1150,1150,0
20241007,103600,86768378,1150,1150,1150,1150,0
20241007,103500,86768378,1150,1150,1150,1150,115
20241007,103400,86636128,1155,1155,1155,1155,0
20241007,103300,86636128,1155,1155,1155,1155,0
20241007,103200,86636128,1155,1155,1155,1155,0
20241007,103100,86636128,1155,1155,1155,1155,0
20241007,103000,86636128,1155,1155,1155,1155,0
20241007,102900,86636128,1155,1155,1155,1155,1
20241007,102800,86634973,1147,1147,1147,1147,0
20241007,102700,86634973,1147,1148,1148,1147,11884
20241007,102600,72997676,1148,1148,1148,1148,1
20241007,102500,72996528,1155,1155,1155,1155,0
20241007,102400,72996528,1155,1155,1155,1155,0
20241007,102300,72996528,1155,1155,1155,1155,0
20241007,102200,72996528,1155,1155,1155,1155,0
20241007,102100,72996528,1155,1155,1155,1155,0
20241007,102000,72996528,1155,1155,1155,1155,0
20241007,101900,72996528,1155,1147,1155,1147,2
20241007,101800,72994226,1156,1156,1156,1156,0
20241007,101700,72994226,1156,1148,1156,1147,401
20241007,101600,72534077,1147,1147,1147,1147,0
20241007,101500,72534077,1147,1151,1151,1147,8000
20241007,101400,63350821,1158,1158,1158,1158,200
20241007,101300,63119221,1158,1158,1158,1158,0
20241007,101200,63119221,1158,1158,1158,1158,0
20241007,101100,63119221,1158,1158,1158,1158,1
20241007,101000,63118063,1151,1151,1151,1151,0
20241007,100900,63118063,1151,1151,1151,1151,220
20241007,100800,62864843,1158,1158,1158,1158,0
20241007,100700,62864843,1158,1154,1158,1154,484
20241007,100600,62306301,1151,1151,1151,1151,4131
20241007,100500,57551520,1149,1149,1149,1149,0
20241007,100400,57551520,1149,1149,1149,1149,0
20241007,100300,57551520,1149,1149,1149,1149,39
20241007,100200,57506709,1151,1151,1151,1151,1
20241007,100100,57505558,1149,1150,1150,1149,89
20241007,100000,57403213,1151,1151,1151,1151,0
20241007,095900,57403213,1151,1151,1151,1151,0
20241007,095800,57403213,1151,1153,1153,1150,5262
20241007,095700,51343830,1158,1158,1158,1158,1
20241007,095600,51342672,1153,1153,1153,1153,0
20241007,095500,51342672,1153,1153,1153,1153,0
20241007,095400,51342672,1153,1153,1153,1153,1
20241007,095300,51341519,1152,1152,1152,1152,0
20241007,095200,51341519,1152,1152,1152,1152,0
20241007,095100,51341519,1152,1152,1152,1152,1
20241007,095000,51340367,1160,1159,1160,1159,19
20241007,094900,51318345,1151,1154,1154,1151,3001
20241007,094800,47859096,1160,1160,1160,1160,0
20241007,094700,47859096,1160,1160,1160,1160,2
20241007,094600,47856776,1160,1160,1160,1155,3003
20241007,094500,44373301,1160,1160,1160,1160,2
20241007,094400,44370981,1160,1160,1160,1160,2
20241007,094300,44368661,1154,1154,1154,1154,6
20241007,094200,44361737,1153,1153,1153,1153,0
20241007,094100,44361737,1153,1153,1153,1153,6
20241007,094000,44354819,1160,1160,1160,1160,0
20241007,093900,44354819,1160,1160,1160,1159,2287
20241007,093800,41702559,1153,1152,1160,1152,11465
20241007,093700,28405177,1151,1151,1151,1151,400
20241007,093600,27944777,1151,1151,1151,1151,401
20241007,093500,27483226,1146,1146,1146,1146,0
20241007,093400,27483226,1146,1146,1146,1146,0
20241007,093300,27483226,1146,1146,1146,1146,22
20241007,093200,27458014,1146,1147,1147,1146,520
20241007,093100,26862074,1146,1146,1146,1146,0
20241007,093000,26862074,1146,1146,1146,1146,0
20241007,092900,26862074,1146,1146,1146,1146,0
20241007,092800,26862074,1146,1146,1147,1146,1877
20241007,092700,24709282,1147,1147,1147,1147,334
20241007,092600,24326184,1147,1151,1151,1147,2
20241007,092500,24323886,1147,1147,1147,1147,1
20241007,092400,24322739,1153,1153,1153,1153,0
20241007,092300,24322739,1153,1153,1153,1153,1
20241007,092200,24321586,1146,1146,1146,1146,50
20241007,092100,24264286,1148,1148,1148,1148,0
20241007,092000,24264286,1148,1148,1148,1148,0
20241007,091900,24264286,1148,1148,1148,1148,0
20241007,091800,24264286,1148,1148,1148,1148,0
20241007,091700,24264286,1148,1148,1148,1148,323
20241007,091600,23893482,1148,1148,1148,1148,1
20241007,091500,23892334,1144,1144,1144,1144,0
20241007,091400,23892334,1144,1143,1144,1143,2
20241007,091300,23890047,1142,1142,1142,1142,166
20241007,091200,23700475,1140,1140,1140,1140,1
20241007,091100,23699335,1141,1141,1141,1141,1000
20241007,091000,22558335,1141,1141,1141,1141,0
20241007,090900,22558335,1141,1145,1145,1141,11246
20241007,090800,9724549,1146,1146,1146,1146,12
20241007,090700,9710797,1146,1146,1146,1146,44
20241007,090600,9660373,1145,1145,1145,1145,0
20241007,090500,9660373,1145,1147,1147,1145,1700
20241007,090400,7713363,1146,1146,1146,1146,1
20241007,090300,7712217,1147,1148,1148,1147,2950
20241007,090200,4328430,1148,1149,1149,1148,8
20241007,090100,4319239,1150,1153,1157,1150,331
20241007,090000,3937894,1154,1160,1160,1154,3408