stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203000,6243356870,10080,10080,10080,10080,12472
20241007,202900,6243356870,10080,10080,10080,10080,0
20241007,202800,6243356870,10080,10080,10080,10080,0
20241007,202700,6243356870,10080,10080,10080,10080,0
20241007,202600,6243356870,10080,10080,10080,10080,0
20241007,202500,6243356870,10080,10080,10080,10080,0
20241007,202400,6243356870,10080,10080,10080,10080,0
20241007,202300,6243356870,10080,10080,10080,10080,0
20241007,202200,6243356870,10080,10080,10080,10080,0
20241007,202100,6243356870,10080,10080,10080,10080,0
20241007,202000,6243356870,10080,10080,10080,10080,0
20241007,201900,6243356870,10080,10080,10080,10080,0
20241007,201800,6243356870,10080,10080,10080,10080,0
20241007,201700,6243356870,10080,10080,10080,10080,0
20241007,201600,6243356870,10080,10080,10080,10080,0
20241007,201500,6243356870,10080,10080,10080,10080,0
20241007,201400,6243356870,10080,10080,10080,10080,0
20241007,201300,6243356870,10080,10080,10080,10080,0
20241007,201200,6243356870,10080,10080,10080,10080,0
20241007,201100,6243356870,10080,10080,10080,10080,0
20241007,201000,6243356870,10080,10080,10080,10080,0
20241007,200900,6243356870,10080,10080,10080,10080,0
20241007,200800,6243356870,10080,10080,10080,10080,0
20241007,200700,6243356870,10080,10080,10080,10080,0
20241007,200600,6243356870,10080,10080,10080,10080,0
20241007,200500,6243356870,10080,10080,10080,10080,0
20241007,200400,6243356870,10080,10080,10080,10080,0
20241007,200300,6243356870,10080,10080,10080,10080,0
20241007,200200,6243356870,10080,10080,10080,10080,0
20241007,200100,6243356870,10080,10080,10080,10080,0
20241007,200000,6243356870,10080,10080,10080,10080,12472
20241007,195900,6243356870,10080,10080,10080,10080,0
20241007,195800,6243356870,10080,10080,10080,10080,0
20241007,195700,6243356870,10080,10080,10080,10080,0
20241007,195600,6243356870,10080,10080,10080,10080,0
20241007,195500,6243356870,10080,10080,10080,10080,0
20241007,195400,6243356870,10080,10080,10080,10080,0
20241007,195300,6243356870,10080,10080,10080,10080,0
20241007,195200,6243356870,10080,10080,10080,10080,0
20241007,195100,6243356870,10080,10080,10080,10080,0
20241007,195000,6243356870,10080,10080,10080,10080,0
20241007,194900,6243356870,10080,10080,10080,10080,0
20241007,194800,6243356870,10080,10080,10080,10080,0
20241007,194700,6243356870,10080,10080,10080,10080,0
20241007,194600,6243356870,10080,10080,10080,10080,0
20241007,194500,6243356870,10080,10080,10080,10080,0
20241007,194400,6243356870,10080,10080,10080,10080,0
20241007,194300,6243356870,10080,10080,10080,10080,0
20241007,194200,6243356870,10080,10080,10080,10080,0
20241007,194100,6243356870,10080,10080,10080,10080,0
20241007,194000,6243356870,10080,10080,10080,10080,0
20241007,193900,6243356870,10080,10080,10080,10080,0
20241007,193800,6243356870,10080,10080,10080,10080,0
20241007,193700,6243356870,10080,10080,10080,10080,0
20241007,193600,6243356870,10080,10080,10080,10080,0
20241007,193500,6243356870,10080,10080,10080,10080,0
20241007,193400,6243356870,10080,10080,10080,10080,0
20241007,193300,6243356870,10080,10080,10080,10080,0
20241007,193200,6243356870,10080,10080,10080,10080,0
20241007,193100,6243356870,10080,10080,10080,10080,0
20241007,193000,6243356870,10080,10080,10080,10080,12472
20241007,192900,6243356870,10080,10080,10080,10080,0
20241007,192800,6243356870,10080,10080,10080,10080,0
20241007,192700,6243356870,10080,10080,10080,10080,0
20241007,192600,6243356870,10080,10080,10080,10080,0
20241007,192500,6243356870,10080,10080,10080,10080,0
20241007,192400,6243356870,10080,10080,10080,10080,0
20241007,192300,6243356870,10080,10080,10080,10080,0
20241007,192200,6243356870,10080,10080,10080,10080,0
20241007,192100,6243356870,10080,10080,10080,10080,0
20241007,192000,6243356870,10080,10080,10080,10080,0
20241007,191900,6243356870,10080,10080,10080,10080,0
20241007,191800,6243356870,10080,10080,10080,10080,0
20241007,191700,6243356870,10080,10080,10080,10080,0
20241007,191600,6243356870,10080,10080,10080,10080,0
20241007,191500,6243356870,10080,10080,10080,10080,0
20241007,191400,6243356870,10080,10080,10080,10080,0
20241007,191300,6243356870,10080,10080,10080,10080,0
20241007,191200,6243356870,10080,10080,10080,10080,0
20241007,191100,6243356870,10080,10080,10080,10080,0
20241007,191000,6243356870,10080,10080,10080,10080,0
20241007,190900,6243356870,10080,10080,10080,10080,0
20241007,190800,6243356870,10080,10080,10080,10080,0
20241007,190700,6243356870,10080,10080,10080,10080,0
20241007,190600,6243356870,10080,10080,10080,10080,0
20241007,190500,6243356870,10080,10080,10080,10080,0
20241007,190400,6243356870,10080,10080,10080,10080,0
20241007,190300,6243356870,10080,10080,10080,10080,0
20241007,190200,6243356870,10080,10080,10080,10080,0
20241007,190100,6243356870,10080,10080,10080,10080,0
20241007,190000,6243356870,10080,10080,10080,10080,12472
20241007,185900,6243356870,10080,10080,10080,10080,0
20241007,185800,6243356870,10080,10080,10080,10080,0
20241007,185700,6243356870,10080,10080,10080,10080,0
20241007,185600,6243356870,10080,10080,10080,10080,0
20241007,185500,6243356870,10080,10080,10080,10080,0
20241007,185400,6243356870,10080,10080,10080,10080,0
20241007,185300,6243356870,10080,10080,10080,10080,0
20241007,185200,6243356870,10080,10080,10080,10080,0
20241007,185100,6243356870,10080,10080,10080,10080,0
20241007,185000,6243356870,10080,10080,10080,10080,0
20241007,184900,6243356870,10080,10080,10080,10080,0
20241007,184800,6243356870,10080,10080,10080,10080,0
20241007,184700,6243356870,10080,10080,10080,10080,0
20241007,184600,6243356870,10080,10080,10080,10080,0
20241007,184500,6243356870,10080,10080,10080,10080,0
20241007,184400,6243356870,10080,10080,10080,10080,0
20241007,184300,6243356870,10080,10080,10080,10080,0
20241007,184200,6243356870,10080,10080,10080,10080,0
20241007,184100,6243356870,10080,10080,10080,10080,0
20241007,184000,6243356870,10080,10080,10080,10080,0
20241007,183900,6243356870,10080,10080,10080,10080,0
20241007,183800,6243356870,10080,10080,10080,10080,0
20241007,183700,6243356870,10080,10080,10080,10080,0
20241007,183600,6243356870,10080,10080,10080,10080,0
20241007,183500,6243356870,10080,10080,10080,10080,0
20241007,183400,6243356870,10080,10080,10080,10080,0
20241007,183300,6243356870,10080,10080,10080,10080,0
20241007,183200,6243356870,10080,10080,10080,10080,0
20241007,183100,6243356870,10080,10080,10080,10080,0
20241007,183000,6243356870,10080,10080,10080,10080,12472
20241007,182900,6243356870,10080,10080,10080,10080,0
20241007,182800,6243356870,10080,10080,10080,10080,0
20241007,182700,6243356870,10080,10080,10080,10080,0
20241007,182600,6243356870,10080,10080,10080,10080,0
20241007,182500,6243356870,10080,10080,10080,10080,0
20241007,182400,6243356870,10080,10080,10080,10080,0
20241007,182300,6243356870,10080,10080,10080,10080,0
20241007,182200,6243356870,10080,10080,10080,10080,0
20241007,182100,6243356870,10080,10080,10080,10080,0
20241007,182000,6243356870,10080,10080,10080,10080,0
20241007,181900,6243356870,10080,10080,10080,10080,0
20241007,181800,6243356870,10080,10080,10080,10080,0
20241007,181700,6243356870,10080,10080,10080,10080,0
20241007,181600,6243356870,10080,10080,10080,10080,0
20241007,181500,6243356870,10080,10080,10080,10080,0
20241007,181400,6243356870,10080,10080,10080,10080,0
20241007,181300,6243356870,10080,10080,10080,10080,0
20241007,181200,6243356870,10080,10080,10080,10080,0
20241007,181100,6243356870,10080,10080,10080,10080,0
20241007,181000,6243356870,10080,10080,10080,10080,0
20241007,180900,6243356870,10080,10080,10080,10080,0
20241007,180800,6243356870,10080,10080,10080,10080,0
20241007,180700,6243356870,10080,10080,10080,10080,0
20241007,180600,6243356870,10080,10080,10080,10080,0
20241007,180500,6243356870,10080,10080,10080,10080,0
20241007,180400,6243356870,10080,10080,10080,10080,0
20241007,180300,6243356870,10080,10080,10080,10080,0
20241007,180200,6243356870,10080,10080,10080,10080,0
20241007,180100,6243356870,10080,10080,10080,10080,0
20241007,180000,6243356870,10080,10080,10080,10080,12472
20241007,175900,6243356870,10080,10080,10080,10080,0
20241007,175800,6243356870,10080,10080,10080,10080,0
20241007,175700,6243356870,10080,10080,10080,10080,0
20241007,175600,6243356870,10080,10080,10080,10080,0
20241007,175500,6243356870,10080,10080,10080,10080,0
20241007,175400,6243356870,10080,10080,10080,10080,0
20241007,175300,6243356870,10080,10080,10080,10080,0
20241007,175200,6243356870,10080,10080,10080,10080,0
20241007,175100,6243356870,10080,10080,10080,10080,0
20241007,175000,6243356870,10080,10080,10080,10080,0
20241007,174900,6243356870,10080,10080,10080,10080,0
20241007,174800,6243356870,10080,10080,10080,10080,0
20241007,174700,6243356870,10080,10080,10080,10080,0
20241007,174600,6243356870,10080,10080,10080,10080,0
20241007,174500,6243356870,10080,10080,10080,10080,0
20241007,174400,6243356870,10080,10080,10080,10080,0
20241007,174300,6243356870,10080,10080,10080,10080,0
20241007,174200,6243356870,10080,10080,10080,10080,0
20241007,174100,6243356870,10080,10080,10080,10080,0
20241007,174000,6243356870,10080,10080,10080,10080,0
20241007,173900,6243356870,10080,10080,10080,10080,0
20241007,173800,6243356870,10080,10080,10080,10080,0
20241007,173700,6243356870,10080,10080,10080,10080,0
20241007,173600,6243356870,10080,10080,10080,10080,0
20241007,173500,6243356870,10080,10080,10080,10080,0
20241007,173400,6243356870,10080,10080,10080,10080,0
20241007,173300,6243356870,10080,10080,10080,10080,0
20241007,173200,6243356870,10080,10080,10080,10080,0
20241007,173100,6243356870,10080,10080,10080,10080,0
20241007,173000,6243356870,10080,10080,10080,10080,12472
20241007,172900,6243356870,10080,10080,10080,10080,0
20241007,172800,6243356870,10080,10080,10080,10080,0
20241007,172700,6243356870,10080,10080,10080,10080,0
20241007,172600,6243356870,10080,10080,10080,10080,0
20241007,172500,6243356870,10080,10080,10080,10080,0
20241007,172400,6243356870,10080,10080,10080,10080,0
20241007,172300,6243356870,10080,10080,10080,10080,0
20241007,172200,6243356870,10080,10080,10080,10080,0
20241007,172100,6243356870,10080,10080,10080,10080,0
20241007,172000,6243356870,10080,10080,10080,10080,0
20241007,171900,6243356870,10080,10080,10080,10080,0
20241007,171800,6243356870,10080,10080,10080,10080,0
20241007,171700,6243356870,10080,10080,10080,10080,0
20241007,171600,6243356870,10080,10080,10080,10080,0
20241007,171500,6243356870,10080,10080,10080,10080,0
20241007,171400,6243356870,10080,10080,10080,10080,0
20241007,171300,6243356870,10080,10080,10080,10080,0
20241007,171200,6243356870,10080,10080,10080,10080,0
20241007,171100,6243356870,10080,10080,10080,10080,0
20241007,171000,6243356870,10080,10080,10080,10080,0
20241007,170900,6243356870,10080,10080,10080,10080,0
20241007,170800,6243356870,10080,10080,10080,10080,0
20241007,170700,6243356870,10080,10080,10080,10080,0
20241007,170600,6243356870,10080,10080,10080,10080,0
20241007,170500,6243356870,10080,10080,10080,10080,0
20241007,170400,6243356870,10080,10080,10080,10080,0
20241007,170300,6243356870,10080,10080,10080,10080,0
20241007,170200,6243356870,10080,10080,10080,10080,0
20241007,170100,6243356870,10080,10080,10080,10080,0
20241007,170000,6243356870,10080,10080,10080,10080,12472
20241007,165900,6243356870,10080,10080,10080,10080,0
20241007,165800,6243356870,10080,10080,10080,10080,0
20241007,165700,6243356870,10080,10080,10080,10080,0
20241007,165600,6243356870,10080,10080,10080,10080,0
20241007,165500,6243356870,10080,10080,10080,10080,0
20241007,165400,6243356870,10080,10080,10080,10080,0
20241007,165300,6243356870,10080,10080,10080,10080,0
20241007,165200,6243356870,10080,10080,10080,10080,0
20241007,165100,6243356870,10080,10080,10080,10080,0
20241007,165000,6243356870,10080,10080,10080,10080,0
20241007,164900,6243356870,10080,10080,10080,10080,0
20241007,164800,6243356870,10080,10080,10080,10080,0
20241007,164700,6243356870,10080,10080,10080,10080,0
20241007,164600,6243356870,10080,10080,10080,10080,0
20241007,164500,6243356870,10080,10080,10080,10080,0
20241007,164400,6243356870,10080,10080,10080,10080,0
20241007,164300,6243356870,10080,10080,10080,10080,0
20241007,164200,6243356870,10080,10080,10080,10080,0
20241007,164100,6243356870,10080,10080,10080,10080,0
20241007,164000,6243356870,10080,10080,10080,10080,0
20241007,163900,6243356870,10080,10080,10080,10080,0
20241007,163800,6243356870,10080,10080,10080,10080,0
20241007,163700,6243356870,10080,10080,10080,10080,0
20241007,163600,6243356870,10080,10080,10080,10080,0
20241007,163500,6243356870,10080,10080,10080,10080,0
20241007,163400,6243356870,10080,10080,10080,10080,0
20241007,163300,6243356870,10080,10080,10080,10080,0
20241007,163200,6243356870,10080,10080,10080,10080,0
20241007,163100,6243356870,10080,10080,10080,10080,0
20241007,163000,6243356870,10080,10080,10080,10080,12472
20241007,162900,6243356870,10080,10080,10080,10080,0
20241007,162800,6243356870,10080,10080,10080,10080,0
20241007,162700,6243356870,10080,10080,10080,10080,0
20241007,162600,6243356870,10080,10080,10080,10080,0
20241007,162500,6243356870,10080,10080,10080,10080,0
20241007,162400,6243356870,10080,10080,10080,10080,0
20241007,162300,6243356870,10080,10080,10080,10080,0
20241007,162200,6243356870,10080,10080,10080,10080,0
20241007,162100,6243356870,10080,10080,10080,10080,0
20241007,162000,6243356870,10080,10080,10080,10080,0
20241007,161900,6243356870,10080,10080,10080,10080,0
20241007,161800,6243356870,10080,10080,10080,10080,0
20241007,161700,6243356870,10080,10080,10080,10080,0
20241007,161600,6243356870,10080,10080,10080,10080,0
20241007,161500,6243356870,10080,10080,10080,10080,0
20241007,161400,6243356870,10080,10080,10080,10080,0
20241007,161300,6243356870,10080,10080,10080,10080,0
20241007,161200,6243356870,10080,10080,10080,10080,0
20241007,161100,6243356870,10080,10080,10080,10080,0
20241007,161000,6243356870,10080,10080,10080,10080,0
20241007,160900,6243356870,10080,10080,10080,10080,0
20241007,160800,6243356870,10080,10080,10080,10080,0
20241007,160700,6243356870,10080,10080,10080,10080,0
20241007,160600,6243356870,10080,10080,10080,10080,0
20241007,160500,6243356870,10080,10080,10080,10080,0
20241007,160400,6243356870,10080,10080,10080,10080,0
20241007,160300,6243356870,10080,10080,10080,10080,0
20241007,160200,6243356870,10080,10080,10080,10080,0
20241007,160100,6243356870,10080,10080,10080,10080,0
20241007,160000,6243356870,10080,10080,10080,10080,12472
20241007,155900,6243356870,10080,10080,10080,10080,0
20241007,155800,6243356870,10080,10080,10080,10080,0
20241007,155700,6243356870,10080,10080,10080,10080,0
20241007,155600,6243356870,10080,10080,10080,10080,0
20241007,155500,6243356870,10080,10080,10080,10080,0
20241007,155400,6243356870,10080,10080,10080,10080,0
20241007,155300,6243356870,10080,10080,10080,10080,0
20241007,155200,6243356870,10080,10080,10080,10080,0
20241007,155100,6243356870,10080,10080,10080,10080,0
20241007,155000,6243356870,10080,10080,10080,10080,0
20241007,154900,6243356870,10080,10080,10080,10080,0
20241007,154800,6243356870,10080,10080,10080,10080,0
20241007,154700,6243356870,10080,10080,10080,10080,0
20241007,154600,6243356870,10080,10080,10080,10080,0
20241007,154500,6243356870,10080,10080,10080,10080,0
20241007,154400,6243356870,10080,10080,10080,10080,0
20241007,154300,6243356870,10080,10080,10080,10080,0
20241007,154200,6243356870,10080,10080,10080,10080,0
20241007,154100,6243356870,10080,10080,10080,10080,0
20241007,154000,6243356870,10080,10080,10080,10080,0
20241007,153900,6243356870,10080,10080,10080,10080,0
20241007,153800,6243356870,10080,10080,10080,10080,0
20241007,153700,6243356870,10080,10080,10080,10080,0
20241007,153600,6243356870,10080,10080,10080,10080,0
20241007,153500,6243356870,10080,10080,10080,10080,0
20241007,153400,6243356870,10080,10080,10080,10080,0
20241007,153300,6243356870,10080,10080,10080,10080,0
20241007,153200,6243356870,10080,10080,10080,10080,0
20241007,153100,6243356870,10080,10080,10080,10080,0
20241007,153000,6243356870,10080,10080,10080,10080,24944
20241007,152900,6117639110,10070,10070,10070,10070,0
20241007,152800,6117639110,10070,10070,10070,10070,0
20241007,152700,6117639110,10070,10070,10070,10070,0
20241007,152600,6117639110,10070,10070,10070,10070,0
20241007,152500,6117639110,10070,10070,10070,10070,0
20241007,152400,6117639110,10070,10070,10070,10070,0
20241007,152300,6117639110,10070,10070,10070,10070,0
20241007,152200,6117639110,10070,10070,10070,10070,0
20241007,152100,6117639110,10070,10070,10070,10070,0
20241007,152000,6117639110,10070,10070,10070,10070,0
20241007,151900,6117639110,10070,10080,10080,10070,2944
20241007,151800,6087988710,10070,10070,10080,10070,885
20241007,151700,6079075580,10080,10080,10080,10070,830
20241007,151600,6070715840,10080,10070,10090,10070,1012
20241007,151500,6060522400,10080,10070,10080,10070,815
20241007,151400,6052309200,10080,10070,10080,10070,775
20241007,151300,6044504940,10070,10070,10080,10070,578
20241007,151200,6038684080,10080,10080,10080,10070,260
20241007,151100,6036063780,10070,10080,10080,10070,448
20241007,151000,6031552410,10080,10080,10080,10080,1034
20241007,150900,6021129690,10080,10080,10090,10070,2341
20241007,150800,5997547630,10080,10080,10080,10080,149
20241007,150700,5996045710,10080,10070,10080,10070,551
20241007,150600,5990494650,10080,10070,10080,10070,3744
20241007,150500,5952792530,10070,10070,10070,10070,669
20241007,150400,5946055700,10080,10070,10080,10070,1274
20241007,150300,5933220610,10080,10070,10080,10070,468
20241007,150200,5928507830,10070,10080,10090,10070,2196
20241007,150100,5906373600,10090,10090,10090,10080,1878
20241007,150000,5887425810,10090,10090,10100,10090,1877
20241007,145900,5868476230,10090,10090,10100,10090,332
20241007,145800,5865126340,10090,10090,10100,10090,465
20241007,145700,5860434480,10100,10100,10100,10100,1994
20241007,145600,5840295080,10100,10100,10100,10100,1439
20241007,145500,5825761180,10100,10110,10110,10100,524
20241007,145400,5820463590,10110,10100,10110,10100,261
20241007,145300,5817825900,10110,10110,10110,10100,1322
20241007,145200,5804461680,10100,10110,10110,10100,479
20241007,145100,5799620830,10110,10090,10110,10090,307
20241007,145000,5796521230,10100,10100,10110,10100,510
20241007,144900,5791368420,10100,10090,10100,10090,19
20241007,144800,5791176620,10090,10090,10100,10090,642
20241007,144700,5784693920,10080,10090,10090,10080,335
20241007,144600,5781313990,10100,10090,10100,10090,266
20241007,144500,5778629230,10120,10090,10120,10090,1716
20241007,144400,5761286800,10090,10100,10100,10090,132
20241007,144300,5759953690,10100,10110,10110,10100,305
20241007,144200,5756873090,10110,10100,10110,10100,769
20241007,144100,5749102790,10080,10090,10090,10080,456
20241007,144000,5744502690,10090,10090,10090,10090,593
20241007,143900,5738519320,10090,10090,10090,10090,81
20241007,143800,5737702030,10090,10090,10090,10080,100
20241007,143700,5736693080,10090,10090,10090,10090,250
20241007,143600,5734170580,10090,10080,10090,10080,279
20241007,143500,5731355810,10080,10090,10090,10080,477
20241007,143400,5726543210,10090,10090,10090,10090,565
20241007,143300,5720842360,10090,10090,10090,10090,886
20241007,143200,5711902620,10090,10090,10090,10090,320
20241007,143100,5708673820,10090,10090,10100,10090,860
20241007,143000,5699995850,10090,10090,10090,10090,98
20241007,142900,5699007030,10080,10090,10090,10080,824
20241007,142800,5690692890,10090,10100,10110,10090,253
20241007,142700,5688138580,10100,10100,10100,10100,1204
20241007,142600,5675978180,10100,10090,10110,10090,318
20241007,142500,5672766440,10080,10080,10080,10080,0
20241007,142400,5672766440,10080,10120,10120,10080,987
20241007,142300,5662817280,10110,10100,10110,10100,2034
20241007,142200,5642259640,10080,10090,10110,10080,630
20241007,142100,5635906230,10110,10110,10110,10110,1375
20241007,142000,5622004980,10110,10100,10110,10100,2
20241007,141900,5621984770,10090,10090,10090,10090,82
20241007,141800,5621157390,10100,10090,10110,10090,43
20241007,141700,5620723270,10080,10080,10090,10080,534
20241007,141600,5615340540,10080,10080,10080,10080,917
20241007,141500,5606097180,10080,10090,10090,10080,339
20241007,141400,5602679370,10090,10090,10090,10090,6
20241007,141300,5602618830,10090,10090,10090,10090,145
20241007,141200,5601155780,10090,10090,10090,10090,500
20241007,141100,5596110780,10090,10100,10100,10090,1072
20241007,141000,5585286250,10110,10110,10110,10110,110
20241007,140900,5584174150,10110,10120,10120,10110,57
20241007,140800,5583597830,10110,10110,10120,10110,411
20241007,140700,5579439620,10110,10110,10110,10110,171
20241007,140600,5577710810,10110,10110,10110,10110,678
20241007,140500,5570856230,10120,10100,10120,10100,853
20241007,140400,5562234830,10100,10100,10100,10100,115
20241007,140300,5561073330,10100,10090,10100,10090,262
20241007,140200,5558429620,10080,10080,10080,10080,311
20241007,140100,5555294740,10080,10080,10080,10080,1779
20241007,140000,5537362420,10080,10080,10080,10070,62
20241007,135900,5536737480,10070,10080,10080,10070,709
20241007,135800,5529596850,10080,10070,10080,10070,110
20241007,135700,5528489020,10070,10070,10070,10070,54
20241007,135600,5527945240,10070,10070,10070,10060,28
20241007,135500,5527663400,10070,10070,10070,10070,738
20241007,135400,5520231740,10070,10060,10070,10060,904
20241007,135300,5511136330,10060,10060,10070,10060,273
20241007,135200,5508389800,10060,10060,10060,10060,16
20241007,135100,5508228840,10070,10070,10070,10070,64
20241007,135000,5507584360,10070,10070,10070,10070,127
20241007,134900,5506305470,10070,10070,10070,10060,201
20241007,134800,5504281410,10060,10060,10060,10060,89
20241007,134700,5503386070,10060,10060,10070,10060,559
20241007,134600,5497762480,10060,10050,10060,10050,137
20241007,134500,5496385160,10060,10060,10060,10060,670
20241007,134400,5489644960,10060,10060,10060,10060,15
20241007,134300,5489494060,10050,10050,10050,10050,550
20241007,134200,5483966560,10050,10050,10050,10050,30
20241007,134100,5483665060,10050,10050,10060,10050,845
20241007,134000,5475172710,10050,10060,10060,10050,75
20241007,133900,5474418470,10060,10060,10060,10060,819
20241007,133800,5466179330,10060,10060,10060,10060,267
20241007,133700,5463493310,10060,10070,10070,10060,309
20241007,133600,5460382770,10060,10070,10070,10060,1480
20241007,133500,5445488510,10070,10070,10070,10070,55
20241007,133400,5444934660,10070,10070,10070,10070,278
20241007,133300,5442135200,10070,10070,10070,10070,151
20241007,133200,5440614630,10060,10060,10060,10060,164
20241007,133100,5438964790,10050,10060,10060,10050,3854
20241007,133000,5400203600,10060,10070,10070,10060,101
20241007,132900,5399187530,10070,10070,10070,10070,13
20241007,132800,5399056620,10070,10070,10070,10070,502
20241007,132700,5394001480,10070,10060,10070,10060,299
20241007,132600,5390992510,10060,10070,10080,10060,616
20241007,132500,5384792200,10080,10060,10080,10060,2040
20241007,132400,5364251400,10060,10060,10060,10060,23
20241007,132300,5364020020,10060,10060,10060,10060,90
20241007,132200,5363114620,10060,10060,10060,10060,983
20241007,132100,5353225640,10070,10060,10070,10060,1468
20241007,132000,5338457550,10060,10060,10060,10060,670
20241007,131900,5331717350,10060,10070,10070,10060,692
20241007,131800,5324755710,10070,10060,10070,10050,1170
20241007,131700,5312980910,10050,10060,10070,10050,427
20241007,131600,5308687270,10060,10060,10070,10060,1800
20241007,131500,5290578170,10060,10060,10070,10060,836
20241007,131400,5282166250,10070,10060,10070,10050,170
20241007,131300,5280455620,10060,10060,10060,10050,194
20241007,131200,5278505280,10060,10060,10060,10060,305
20241007,131100,5275436980,10060,10060,10060,10060,226
20241007,131000,5273163420,10070,10070,10070,10070,11
20241007,130900,5273052650,10060,10060,10060,10060,415
20241007,130800,5268877750,10060,10060,10060,10060,450
20241007,130700,5264350750,10060,10060,10060,10060,293
20241007,130600,5261403170,10060,10060,10070,10060,446
20241007,130500,5256916210,10070,10070,10070,10070,5
20241007,130400,5256865860,10070,10060,10070,10060,392
20241007,130300,5252922330,10060,10050,10060,10050,135
20241007,130200,5251565230,10050,10050,10060,10050,145
20241007,130100,5250107970,10050,10050,10050,10050,0
20241007,130000,5250107970,10050,10060,10060,10050,418
20241007,125900,5245905790,10050,10060,10060,10050,510
20241007,125800,5240780190,10060,10050,10060,10050,209
20241007,125700,5238679630,10060,10060,10060,10060,770
20241007,125600,5230933430,10060,10050,10060,10050,254
20241007,125500,5228379970,10050,10050,10060,10050,153
20241007,125400,5226842180,10050,10060,10060,10050,78
20241007,125300,5226057600,10070,10060,10070,10050,237
20241007,125200,5223674660,10060,10060,10060,10060,1970
20241007,125100,5203856460,10060,10060,10070,10060,602
20241007,125000,5197799860,10060,10080,10080,10060,395
20241007,124900,5193824260,10070,10070,10080,10070,171
20241007,124800,5192102080,10070,10090,10090,10070,594
20241007,124700,5186114580,10090,10080,10090,10080,112
20241007,124600,5184984510,10080,10090,10090,10080,313
20241007,124500,5181828120,10080,10070,10080,10070,441
20241007,124400,5177385860,10070,10070,10070,10070,0
20241007,124300,5177385860,10070,10080,10080,10070,52
20241007,124200,5176862200,10080,10080,10080,10080,0
20241007,124100,5176862200,10080,10080,10080,10080,218
20241007,124000,5174664760,10080,10060,10080,10050,3113
20241007,123900,5143378950,10080,10060,10080,10050,146
20241007,123800,5141910850,10060,10060,10060,10060,19
20241007,123700,5141719710,10060,10070,10070,10060,281
20241007,123600,5138892220,10050,10080,10080,10050,498
20241007,123500,5133877850,10080,10050,10080,10050,15
20241007,123400,5133726980,10050,10050,10060,10050,692
20241007,123300,5126772220,10050,10050,10050,10050,150
20241007,123200,5125264720,10040,10060,10070,10040,2329
20241007,123100,5101849210,10060,10060,10060,10060,158
20241007,123000,5100259730,10060,10060,10070,10060,496
20241007,122900,5095269850,10050,10050,10050,10050,35
20241007,122800,5094918100,10050,10050,10050,10050,81
20241007,122700,5094104050,10050,10060,10060,10050,776
20241007,122600,5086304130,10060,10060,10060,10050,3282
20241007,122500,5053318070,10060,10050,10060,10050,441
20241007,122400,5048886010,10060,10060,10060,10060,1001
20241007,122300,5038815950,10060,10070,10070,10060,940
20241007,122200,5029357610,10060,10060,10060,10060,100
20241007,122100,5028351610,10060,10080,10080,10060,178
20241007,122000,5026560440,10080,10070,10080,10070,476
20241007,121900,5021767100,10070,10060,10070,10060,11
20241007,121800,5021656420,10070,10070,10070,10070,500
20241007,121700,5016621420,10060,10060,10070,10060,283
20241007,121600,5013772180,10060,10060,10060,10050,514
20241007,121500,5008601470,10060,10060,10070,10060,117
20241007,121400,5007424440,10060,10050,10070,10050,784
20241007,121300,4999538200,10050,10060,10060,10050,376
20241007,121200,4995755820,10060,10060,10060,10050,571
20241007,121100,4990015510,10060,10060,10060,10060,1032
20241007,121000,4979633590,10050,10060,10060,10050,177
20241007,120900,4977854720,10060,10060,10060,10050,1376
20241007,120800,4964021610,10050,10050,10050,10050,534
20241007,120700,4958654910,10050,10070,10070,10050,239
20241007,120600,4956250550,10070,10060,10070,10060,127
20241007,120500,4954972660,10060,10070,10070,10050,4066
20241007,120400,4914086470,10070,10060,10070,10060,354
20241007,120300,4910523920,10060,10060,10070,10050,5885
20241007,120200,4851320820,10060,10070,10080,10060,3158
20241007,120100,4819529570,10070,10070,10070,10070,39
20241007,120000,4819136840,10070,10070,10070,10070,32
20241007,115900,4818814600,10070,10070,10080,10070,207
20241007,115800,4816729260,10080,10080,10080,10070,645
20241007,115700,4810227760,10090,10080,10100,10080,228
20241007,115600,4807929250,10080,10080,10080,10080,204
20241007,115500,4805872930,10100,10080,10100,10080,1315
20241007,115400,4792605920,10080,10070,10080,10070,802
20241007,115300,4784527430,10070,10070,10070,10070,414
20241007,115200,4780358450,10070,10070,10070,10060,563
20241007,115100,4774689980,10070,10070,10080,10070,2694
20241007,115000,4747561350,10070,10070,10070,10070,4274
20241007,114900,4704522170,10070,10080,10080,10070,1161
20241007,114800,4692819350,10080,10080,10080,10070,2721
20241007,114700,4665403060,10080,10080,10080,10080,529
20241007,114600,4660070740,10080,10080,10080,10080,1419
20241007,114500,4645767220,10090,10100,10100,10090,983
20241007,114400,4635843620,10090,10090,10090,10080,1041
20241007,114300,4625341350,10090,10090,10090,10080,2684
20241007,114200,4598259800,10080,10080,10080,10080,193
20241007,114100,4596314360,10080,10090,10090,10080,102
20241007,114000,4595286100,10090,10080,10090,10080,579
20241007,113900,4589444500,10080,10090,10090,10080,374
20241007,113800,4585674350,10080,10080,10080,10080,1953
20241007,113700,4565988110,10080,10090,10090,10080,237
20241007,113600,4563597810,10090,10090,10090,10080,518
20241007,113500,4558376040,10090,10090,10090,10090,675
20241007,113400,4551565290,10090,10090,10090,10080,318
20241007,113300,4548356690,10090,10090,10090,10080,475
20241007,113200,4543563950,10080,10090,10110,10080,653
20241007,113100,4536980700,10100,10080,10110,10080,12
20241007,113000,4536859620,10080,10090,10110,10080,2769
20241007,112900,4508920650,10100,10110,10110,10100,1335
20241007,112800,4495437140,10110,10100,10110,10100,275
20241007,112700,4492657190,10100,10100,10100,10100,237
20241007,112600,4490263490,10100,10100,10110,10100,140
20241007,112500,4488849190,10100,10110,10110,10090,769
20241007,112400,4481077750,10100,10110,10110,10100,88
20241007,112300,4480188290,10110,10100,10110,10090,2567
20241007,112200,4454281420,10090,10100,10100,10090,2547
20241007,112100,4428561720,10100,10100,10100,10100,19
20241007,112000,4428369820,10090,10090,10100,10080,1463
20241007,111900,4413613980,10090,10080,10090,10080,798
20241007,111800,4405568810,10080,10090,10110,10080,760
20241007,111700,4397907460,10080,10090,10100,10080,157
20241007,111600,4396324480,10090,10090,10090,10090,1172
20241007,111500,4384499000,10090,10090,10100,10090,565
20241007,111400,4378798100,10100,10110,10110,10100,362
20241007,111300,4375141390,10110,10100,10110,10100,1045
20241007,111200,4364576540,10100,10120,10120,10100,628
20241007,111100,4358227730,10120,10110,10120,10100,322
20241007,111000,4354975400,10110,10110,10110,10100,656
20241007,110900,4348344170,10130,10120,10130,10120,58
20241007,110800,4347756720,10120,10110,10130,10110,1283
20241007,110700,4334775610,10110,10100,10110,10090,90
20241007,110600,4333866890,10100,10100,10110,10090,1135
20241007,110500,4322408260,10100,10100,10100,10100,537
20241007,110400,4316984560,10100,10100,10100,10100,221
20241007,110300,4314752460,10100,10100,10100,10100,811
20241007,110200,4306561360,10100,10100,10100,10100,171
20241007,110100,4304834260,10100,10110,10110,10100,2036
20241007,110000,4284269600,10110,10110,10110,10110,1669
20241007,105900,4267396010,10120,10130,10130,10120,2
20241007,105800,4267375760,10100,10100,10100,10100,307
20241007,105700,4264275060,10130,10100,10130,10100,66
20241007,105600,4263607860,10100,10100,10100,10100,613
20241007,105500,4257416560,10100,10120,10120,10100,2480
20241007,105400,4232336540,10130,10130,10130,10120,305
20241007,105300,4229248800,10130,10130,10130,10120,17
20241007,105200,4229076600,10130,10120,10130,10120,88
20241007,105100,4228185980,10120,10110,10140,10110,53
20241007,105000,4227648630,10140,10110,10140,10110,182
20241007,104900,4225806030,10100,10110,10110,10100,407
20241007,104800,4221695020,10110,10110,10110,10100,53
20241007,104700,4221159210,10120,10090,10120,10090,345
20241007,104600,4217669100,10090,10120,10120,10090,2205
20241007,104500,4195403310,10120,10100,10120,10100,667
20241007,104400,4188666290,10100,10100,10110,10100,123
20241007,104300,4187423940,10100,10100,10100,10100,90
20241007,104200,4186514940,10100,10100,10120,10100,2247
20241007,104100,4163820220,10100,10090,10100,10090,813
20241007,104000,4155613020,10090,10110,10120,10090,1663
20241007,103900,4138818340,10120,10100,10120,10100,30
20241007,103800,4138515320,10100,10120,10120,10100,3237
20241007,103700,4105788090,10140,10150,10150,10130,689
20241007,103600,4098807530,10140,10140,10140,10140,0
20241007,103500,4098807530,10140,10150,10150,10140,1562
20241007,103400,4082953850,10150,10130,10150,10130,578
20241007,103300,4077097720,10130,10140,10140,10130,2813
20241007,103200,4048589340,10130,10130,10130,10130,340
20241007,103100,4045145140,10120,10130,10130,10120,390
20241007,103000,4041194450,10120,10130,10130,10120,709
20241007,102900,4034012290,10130,10130,10130,10130,308
20241007,102800,4030892250,10130,10130,10130,10120,1104
20241007,102700,4019709290,10130,10130,10130,10120,93
20241007,102600,4018767790,10130,10130,10130,10130,14
20241007,102500,4018625970,10120,10110,10130,10110,1328
20241007,102400,4005187450,10110,10120,10120,10110,1703
20241007,102300,3987963530,10120,10110,10120,10110,301
20241007,102200,3984919500,10110,10140,10140,10110,46
20241007,102100,3984454320,10120,10110,10140,10100,641
20241007,102000,3977970800,10110,10110,10110,10110,433
20241007,101900,3973593170,10110,10120,10120,10100,316
20241007,101800,3970396970,10120,10140,10150,10120,283
20241007,101700,3967529640,10140,10140,10150,10140,856
20241007,101600,3958849790,10150,10180,10180,10140,379
20241007,101500,3955000590,10180,10130,10200,10130,7700
20241007,101400,3876708470,10140,10120,10140,10120,1458
20241007,101300,3861937710,10100,10080,10100,10080,4324
20241007,101200,3818347360,10080,10110,10110,10080,3725
20241007,101100,3780748470,10110,10110,10120,10110,2014
20241007,101000,3760386910,10100,10130,10130,10100,25
20241007,100900,3760134240,10110,10130,10130,10110,310
20241007,100800,3756993960,10130,10120,10130,10120,560
20241007,100700,3751323740,10130,10100,10130,10090,1145
20241007,100600,3739746810,10100,10120,10120,10090,11
20241007,100500,3739635710,10100,10120,10140,10100,1973
20241007,100400,3719672050,10110,10100,10110,10100,262
20241007,100300,3717024140,10120,10120,10120,10100,2120
20241007,100200,3695575190,10110,10110,10110,10100,905
20241007,100100,3686426860,10110,10100,10110,10100,117
20241007,100000,3685244850,10100,10100,10100,10100,548
20241007,095900,3679710050,10100,10100,10100,10080,284
20241007,095800,3676843230,10100,10100,10100,10070,1357
20241007,095700,3663167650,10070,10090,10120,10070,688
20241007,095600,3656218250,10100,10070,10100,10060,693
20241007,095500,3649235840,10070,10060,10090,10060,374
20241007,095400,3645470840,10060,10090,10090,10060,2270
20241007,095300,3622602870,10090,10100,10110,10090,391
20241007,095200,3618654200,10090,10100,10110,10090,432
20241007,095100,3614290820,10100,10070,10100,10070,1412
20241007,095000,3600046740,10070,10060,10080,10060,583
20241007,094900,3594175840,10070,10070,10070,10050,4840
20241007,094800,3545472320,10070,10080,10080,10070,2110
20241007,094700,3524224160,10080,10090,10090,10080,5511
20241007,094600,3468668050,10080,10090,10090,10080,1646
20241007,094500,3452064280,10090,10110,10110,10090,1693
20241007,094400,3434976830,10100,10110,10140,10100,2577
20241007,094300,3408930990,10100,10100,10150,10100,799
20241007,094200,3400823590,10100,10090,10100,10090,2534
20241007,094100,3375234160,10110,10110,10110,10080,530
20241007,094000,3369880140,10110,10100,10110,10080,2395
20241007,093900,3345732990,10080,10080,10120,10080,710
20241007,093800,3338559640,10080,10100,10100,10080,1344
20241007,093700,3325001340,10110,10080,10110,10060,3160
20241007,093600,3293147950,10080,10080,10100,10070,1162
20241007,093500,3281435520,10080,10080,10100,10080,1957
20241007,093400,3261693460,10080,10090,10100,10070,1577
20241007,093300,3245793690,10100,10110,10120,10090,5709
20241007,093200,3188150590,10100,10140,10160,10100,3680
20241007,093100,3150912500,10140,10200,10200,10140,4011
20241007,093000,3110127690,10180,10230,10230,10180,2762
20241007,092900,3081965330,10230,10220,10240,10200,7734
20241007,092800,3002911790,10220,10220,10240,10200,8730
20241007,092700,2913712430,10220,10120,10220,10120,10054
20241007,092600,2811421920,10130,10120,10130,10100,2273
20241007,092500,2788435830,10120,10140,10160,10120,3042
20241007,092400,2757584580,10140,10130,10140,10110,1959
20241007,092300,2737748150,10110,10080,10140,10060,2839
20241007,092200,2709015670,10100,10070,10100,10060,4090
20241007,092100,2667757560,10060,10020,10060,10010,14198
20241007,092000,2525466100,10020,10050,10050,10020,9122
20241007,091900,2433984650,10050,10050,10080,10040,3933
20241007,091800,2394468830,10050,10070,10080,10050,7603
20241007,091700,2317999970,10080,10070,10080,10070,2126
20241007,091600,2296590350,10080,10090,10100,10060,5106
20241007,091500,2245180980,10100,10080,10140,10080,3177
20241007,091400,2213062070,10130,10050,10140,10030,9098
20241007,091300,2121422810,10060,10050,10070,10030,11419
20241007,091200,2006689160,10060,10070,10070,10060,2765
20241007,091100,1978870750,10070,10060,10090,10060,3774
20241007,091000,1940878190,10060,10100,10100,10060,7961
20241007,090900,1860731500,10070,10110,10110,10070,12917
20241007,090800,1730530350,10100,10170,10170,10080,14228
20241007,090700,1586539860,10180,10180,10190,10150,9544
20241007,090600,1489431160,10180,10130,10220,10130,10354
20241007,090500,1383933220,10150,10160,10170,10110,10698
20241007,090400,1275455310,10160,10170,10170,10140,8957
20241007,090300,1184438160,10160,10150,10180,10130,11436
20241007,090200,1068250580,10150,10100,10170,10070,10852
20241007,090100,958557530,10100,10080,10120,10010,16608
20241007,090000,791107640,10000,10030,10090,9990,75900