stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,185200,17689990103,1380,1380,1380,1380,98643
20241014,185100,17689990103,1380,1380,1380,1380,0
20241014,185000,17689990103,1380,1380,1380,1380,0
20241014,184900,17689990103,1380,1380,1380,1380,0
20241014,184800,17689990103,1380,1380,1380,1380,0
20241014,184700,17689990103,1380,1380,1380,1380,0
20241014,184600,17689990103,1380,1380,1380,1380,0
20241014,184500,17689990103,1380,1380,1380,1380,0
20241014,184400,17689990103,1380,1380,1380,1380,0
20241014,184300,17689990103,1380,1380,1380,1380,0
20241014,184200,17689990103,1380,1380,1380,1380,0
20241014,184100,17689990103,1380,1380,1380,1380,0
20241014,184000,17689990103,1380,1380,1380,1380,0
20241014,183900,17689990103,1380,1380,1380,1380,0
20241014,183800,17689990103,1380,1380,1380,1380,0
20241014,183700,17689990103,1380,1380,1380,1380,0
20241014,183600,17689990103,1380,1380,1380,1380,0
20241014,183500,17689990103,1380,1380,1380,1380,0
20241014,183400,17689990103,1380,1380,1380,1380,0
20241014,183300,17689990103,1380,1380,1380,1380,0
20241014,183200,17689990103,1380,1380,1380,1380,0
20241014,183100,17689990103,1380,1380,1380,1380,0
20241014,183000,17689990103,1380,1380,1380,1380,0
20241014,182900,17689990103,1380,1380,1380,1380,0
20241014,182800,17689990103,1380,1380,1380,1380,0
20241014,182700,17689990103,1380,1380,1380,1380,0
20241014,182600,17689990103,1380,1380,1380,1380,0
20241014,182500,17689990103,1380,1380,1380,1380,0
20241014,182400,17689990103,1380,1380,1380,1380,0
20241014,182300,17689990103,1380,1380,1380,1380,0
20241014,182200,17689990103,1380,1380,1380,1380,98643
20241014,182100,17689990103,1380,1380,1380,1380,0
20241014,182000,17689990103,1380,1380,1380,1380,0
20241014,181900,17689990103,1380,1380,1380,1380,0
20241014,181800,17689990103,1380,1380,1380,1380,0
20241014,181700,17689990103,1380,1380,1380,1380,0
20241014,181600,17689990103,1380,1380,1380,1380,0
20241014,181500,17689990103,1380,1380,1380,1380,0
20241014,181400,17689990103,1380,1380,1380,1380,0
20241014,181300,17689990103,1380,1380,1380,1380,0
20241014,181200,17689990103,1380,1380,1380,1380,0
20241014,181100,17689990103,1380,1380,1380,1380,0
20241014,181000,17689990103,1380,1380,1380,1380,0
20241014,180900,17689990103,1380,1380,1380,1380,0
20241014,180800,17689990103,1380,1380,1380,1380,0
20241014,180700,17689990103,1380,1380,1380,1380,0
20241014,180600,17689990103,1380,1380,1380,1380,0
20241014,180500,17689990103,1380,1380,1380,1380,0
20241014,180400,17689990103,1380,1380,1380,1380,0
20241014,180300,17689990103,1380,1380,1380,1380,0
20241014,180200,17689990103,1380,1380,1380,1380,0
20241014,180100,17689990103,1380,1380,1380,1380,0
20241014,180000,17689990103,1380,1380,1380,1380,0
20241014,175900,17689990103,1380,1380,1380,1380,0
20241014,175800,17689990103,1380,1380,1380,1380,0
20241014,175700,17689990103,1380,1380,1380,1380,0
20241014,175600,17689990103,1380,1380,1380,1380,0
20241014,175500,17689990103,1380,1380,1380,1380,0
20241014,175400,17689990103,1380,1380,1380,1380,0
20241014,175300,17689990103,1380,1380,1380,1380,0
20241014,175200,17689990103,1380,1380,1380,1380,98643
20241014,175100,17689990103,1380,1380,1380,1380,0
20241014,175000,17689990103,1380,1380,1380,1380,0
20241014,174900,17689990103,1380,1380,1380,1380,0
20241014,174800,17689990103,1380,1380,1380,1380,0
20241014,174700,17689990103,1380,1380,1380,1380,0
20241014,174600,17689990103,1380,1380,1380,1380,0
20241014,174500,17689990103,1380,1380,1380,1380,0
20241014,174400,17689990103,1380,1380,1380,1380,0
20241014,174300,17689990103,1380,1380,1380,1380,0
20241014,174200,17689990103,1380,1380,1380,1380,0
20241014,174100,17689990103,1380,1380,1380,1380,0
20241014,174000,17689990103,1380,1380,1380,1380,0
20241014,173900,17689990103,1380,1380,1380,1380,0
20241014,173800,17689990103,1380,1380,1380,1380,0
20241014,173700,17689990103,1380,1380,1380,1380,0
20241014,173600,17689990103,1380,1380,1380,1380,0
20241014,173500,17689990103,1380,1380,1380,1380,0
20241014,173400,17689990103,1380,1380,1380,1380,0
20241014,173300,17689990103,1380,1380,1380,1380,0
20241014,173200,17689990103,1380,1380,1380,1380,0
20241014,173100,17689990103,1380,1380,1380,1380,0
20241014,173000,17689990103,1380,1380,1380,1380,0
20241014,172900,17689990103,1380,1380,1380,1380,0
20241014,172800,17689990103,1380,1380,1380,1380,0
20241014,172700,17689990103,1380,1380,1380,1380,0
20241014,172600,17689990103,1380,1380,1380,1380,0
20241014,172500,17689990103,1380,1380,1380,1380,0
20241014,172400,17689990103,1380,1380,1380,1380,0
20241014,172300,17689990103,1380,1380,1380,1380,0
20241014,172200,17689990103,1380,1380,1380,1380,98643
20241014,172100,17689990103,1380,1380,1380,1380,0
20241014,172000,17689990103,1380,1380,1380,1380,0
20241014,171900,17689990103,1380,1380,1380,1380,0
20241014,171800,17689990103,1380,1380,1380,1380,0
20241014,171700,17689990103,1380,1380,1380,1380,0
20241014,171600,17689990103,1380,1380,1380,1380,0
20241014,171500,17689990103,1380,1380,1380,1380,0
20241014,171400,17689990103,1380,1380,1380,1380,0
20241014,171300,17689990103,1380,1380,1380,1380,0
20241014,171200,17689990103,1380,1380,1380,1380,0
20241014,171100,17689990103,1380,1380,1380,1380,0
20241014,171000,17689990103,1380,1380,1380,1380,0
20241014,170900,17689990103,1380,1380,1380,1380,0
20241014,170800,17689990103,1380,1380,1380,1380,0
20241014,170700,17689990103,1380,1380,1380,1380,0
20241014,170600,17689990103,1380,1380,1380,1380,0
20241014,170500,17689990103,1380,1380,1380,1380,0
20241014,170400,17689990103,1380,1380,1380,1380,0
20241014,170300,17689990103,1380,1380,1380,1380,0
20241014,170200,17689990103,1380,1380,1380,1380,0
20241014,170100,17689990103,1380,1380,1380,1380,0
20241014,170000,17689990103,1380,1380,1380,1380,0
20241014,165900,17689990103,1380,1380,1380,1380,0
20241014,165800,17689990103,1380,1380,1380,1380,0
20241014,165700,17689990103,1380,1380,1380,1380,0
20241014,165600,17689990103,1380,1380,1380,1380,0
20241014,165500,17689990103,1380,1380,1380,1380,0
20241014,165400,17689990103,1380,1380,1380,1380,0
20241014,165300,17689990103,1380,1380,1380,1380,0
20241014,165200,17689990103,1380,1380,1380,1380,98643
20241014,165100,17689990103,1380,1380,1380,1380,0
20241014,165000,17689990103,1380,1380,1380,1380,0
20241014,164900,17689990103,1380,1380,1380,1380,0
20241014,164800,17689990103,1380,1380,1380,1380,0
20241014,164700,17689990103,1380,1380,1380,1380,0
20241014,164600,17689990103,1380,1380,1380,1380,0
20241014,164500,17689990103,1380,1380,1380,1380,0
20241014,164400,17689990103,1380,1380,1380,1380,0
20241014,164300,17689990103,1380,1380,1380,1380,0
20241014,164200,17689990103,1380,1380,1380,1380,0
20241014,164100,17689990103,1380,1380,1380,1380,0
20241014,164000,17689990103,1380,1380,1380,1380,0
20241014,163900,17689990103,1380,1380,1380,1380,0
20241014,163800,17689990103,1380,1380,1380,1380,0
20241014,163700,17689990103,1380,1380,1380,1380,0
20241014,163600,17689990103,1380,1380,1380,1380,0
20241014,163500,17689990103,1380,1380,1380,1380,0
20241014,163400,17689990103,1380,1380,1380,1380,0
20241014,163300,17689990103,1380,1380,1380,1380,0
20241014,163200,17689990103,1380,1380,1380,1380,0
20241014,163100,17689990103,1380,1380,1380,1380,0
20241014,163000,17689990103,1380,1380,1380,1380,0
20241014,162900,17689990103,1380,1380,1380,1380,0
20241014,162800,17689990103,1380,1380,1380,1380,0
20241014,162700,17689990103,1380,1380,1380,1380,0
20241014,162600,17689990103,1380,1380,1380,1380,0
20241014,162500,17689990103,1380,1380,1380,1380,0
20241014,162400,17689990103,1380,1380,1380,1380,0
20241014,162300,17689990103,1380,1380,1380,1380,0
20241014,162200,17689990103,1380,1380,1380,1380,98643
20241014,162100,17689990103,1380,1380,1380,1380,0
20241014,162000,17689990103,1380,1380,1380,1380,0
20241014,161900,17689990103,1380,1380,1380,1380,0
20241014,161800,17689990103,1380,1380,1380,1380,0
20241014,161700,17689990103,1380,1380,1380,1380,0
20241014,161600,17689990103,1380,1380,1380,1380,0
20241014,161500,17689990103,1380,1380,1380,1380,0
20241014,161400,17689990103,1380,1380,1380,1380,0
20241014,161300,17689990103,1380,1380,1380,1380,0
20241014,161200,17689990103,1380,1380,1380,1380,0
20241014,161100,17689990103,1380,1380,1380,1380,0
20241014,161000,17689990103,1380,1380,1380,1380,0
20241014,160900,17689990103,1380,1380,1380,1380,0
20241014,160800,17689990103,1380,1380,1380,1380,0
20241014,160700,17689990103,1380,1380,1380,1380,0
20241014,160600,17689990103,1380,1380,1380,1380,0
20241014,160500,17689990103,1380,1380,1380,1380,0
20241014,160400,17689990103,1380,1380,1380,1380,0
20241014,160300,17689990103,1380,1380,1380,1380,0
20241014,160200,17689990103,1380,1380,1380,1380,0
20241014,160100,17689990103,1380,1380,1380,1380,0
20241014,160000,17689990103,1380,1380,1380,1380,0
20241014,155900,17689990103,1380,1380,1380,1380,0
20241014,155800,17689990103,1380,1380,1380,1380,0
20241014,155700,17689990103,1380,1380,1380,1380,0
20241014,155600,17689990103,1380,1380,1380,1380,0
20241014,155500,17689990103,1380,1380,1380,1380,0
20241014,155400,17689990103,1380,1380,1380,1380,0
20241014,155300,17689990103,1380,1380,1380,1380,0
20241014,155200,17689990103,1380,1380,1380,1380,98643
20241014,155100,17689990103,1380,1380,1380,1380,0
20241014,155000,17689990103,1380,1380,1380,1380,0
20241014,154900,17689990103,1380,1380,1380,1380,0
20241014,154800,17689990103,1380,1380,1380,1380,0
20241014,154700,17689990103,1380,1380,1380,1380,0
20241014,154600,17689990103,1380,1380,1380,1380,0
20241014,154500,17689990103,1380,1380,1380,1380,0
20241014,154400,17689990103,1380,1380,1380,1380,0
20241014,154300,17689990103,1380,1380,1380,1380,0
20241014,154200,17689990103,1380,1380,1380,1380,0
20241014,154100,17689990103,1380,1380,1380,1380,0
20241014,154000,17689990103,1380,1380,1380,1380,0
20241014,153900,17689990103,1380,1380,1380,1380,0
20241014,153800,17689990103,1380,1380,1380,1380,0
20241014,153700,17689990103,1380,1380,1380,1380,0
20241014,153600,17689990103,1380,1380,1380,1380,0
20241014,153500,17689990103,1380,1380,1380,1380,0
20241014,153400,17689990103,1380,1380,1380,1380,0
20241014,153300,17689990103,1380,1380,1380,1380,0
20241014,153200,17689990103,1380,1380,1380,1380,0
20241014,153100,17689990103,1380,1380,1380,1380,0
20241014,153000,17689990103,1380,1380,1380,1380,98643
20241014,152900,17553862763,1385,1385,1385,1385,0
20241014,152800,17553862763,1385,1385,1385,1385,0
20241014,152700,17553862763,1385,1385,1385,1385,0
20241014,152600,17553862763,1385,1385,1385,1385,0
20241014,152500,17553862763,1385,1385,1385,1385,0
20241014,152400,17553862763,1385,1385,1385,1385,0
20241014,152300,17553862763,1385,1385,1385,1385,0
20241014,152200,17553862763,1385,1385,1385,1385,0
20241014,152100,17553862763,1385,1385,1385,1385,0
20241014,152000,17553862763,1385,1385,1385,1385,0
20241014,151900,17553862763,1385,1382,1389,1382,22044
20241014,151800,17523327233,1383,1384,1387,1380,13534
20241014,151700,17504578157,1386,1384,1390,1378,26669
20241014,151600,17467753879,1388,1386,1394,1379,10159
20241014,151500,17453666969,1385,1382,1386,1379,19774
20241014,151400,17426368151,1381,1388,1389,1381,6393
20241014,151300,17417517774,1385,1383,1389,1381,4648
20241014,151200,17411094646,1381,1392,1393,1381,35447
20241014,151100,17361968561,1392,1390,1392,1390,10999
20241014,151000,17346678780,1390,1388,1395,1387,11223
20241014,150900,17331060369,1387,1387,1390,1386,1484
20241014,150800,17329001233,1387,1383,1387,1383,1093
20241014,150700,17327489267,1383,1383,1392,1380,8122
20241014,150600,17316255602,1383,1386,1387,1382,7913
20241014,150500,17305302567,1387,1385,1387,1382,7690
20241014,150400,17294668424,1386,1385,1387,1385,3237
20241014,150300,17290182697,1386,1392,1400,1383,6414
20241014,150200,17281263434,1397,1390,1399,1380,16768
20241014,150100,17258028387,1383,1390,1390,1383,7353
20241014,150000,17247852298,1390,1385,1390,1384,2314
20241014,145900,17244647034,1383,1395,1395,1383,14501
20241014,145800,17224476083,1395,1399,1399,1395,3204
20241014,145700,17220005659,1395,1395,1400,1395,3471
20241014,145600,17215157711,1394,1395,1402,1391,3445
20241014,145500,17210355039,1395,1397,1402,1395,12757
20241014,145400,17192539098,1398,1404,1404,1397,1253
20241014,145300,17190786527,1406,1403,1406,1396,8428
20241014,145200,17178980809,1404,1400,1407,1398,2675
20241014,145100,17175237956,1398,1407,1407,1398,18309
20241014,145000,17149577914,1406,1406,1412,1406,10742
20241014,144900,17134437800,1406,1404,1408,1403,5497
20241014,144800,17126706893,1403,1402,1404,1402,462
20241014,144700,17126058536,1403,1398,1403,1398,2929
20241014,144600,17121959329,1398,1404,1405,1397,6400
20241014,144500,17112997830,1406,1400,1406,1396,7544
20241014,144400,17102460329,1400,1402,1402,1397,21129
20241014,144300,17072882841,1403,1402,1409,1400,5396
20241014,144200,17065318580,1402,1409,1413,1402,18888
20241014,144100,17038731980,1408,1401,1409,1401,5338
20241014,144000,17031233979,1401,1411,1411,1400,42279
20241014,143900,16971817992,1410,1397,1413,1397,38057
20241014,143800,16918271509,1397,1396,1400,1394,1787
20241014,143700,16915777462,1397,1397,1401,1396,8484
20241014,143600,16903905098,1398,1400,1400,1396,4483
20241014,143500,16897643750,1397,1384,1406,1384,36111
20241014,143400,16847230969,1384,1383,1385,1383,2570
20241014,143300,16843675138,1384,1390,1390,1384,328
20241014,143200,16843220962,1389,1382,1389,1381,19358
20241014,143100,16816416304,1383,1381,1384,1381,2233
20241014,143000,16813332457,1384,1388,1388,1378,19301
20241014,142900,16786656717,1388,1392,1392,1385,3179
20241014,142800,16782244690,1392,1382,1392,1382,13567
20241014,142700,16763435503,1383,1386,1389,1382,13641
20241014,142600,16744542874,1387,1391,1391,1370,44151
20241014,142500,16683637444,1391,1411,1418,1384,84366
20241014,142400,16565605925,1411,1393,1430,1392,145374
20241014,142300,16360396339,1392,1389,1395,1389,11963
20241014,142200,16343744090,1390,1382,1390,1382,7264
20241014,142100,16333663311,1386,1389,1391,1380,13805
20241014,142000,16314569745,1391,1390,1392,1389,5924
20241014,141900,16306336938,1390,1392,1393,1389,1192
20241014,141800,16304678196,1392,1392,1392,1392,5
20241014,141700,16304671236,1393,1393,1395,1387,4015
20241014,141600,16299077770,1390,1392,1393,1384,9649
20241014,141500,16285659914,1384,1384,1392,1384,4355
20241014,141400,16279617132,1384,1391,1392,1383,3778
20241014,141300,16274367384,1392,1390,1392,1390,5402
20241014,141200,16266855105,1391,1385,1393,1382,16926
20241014,141100,16243360027,1385,1391,1392,1385,5628
20241014,141000,16235539693,1387,1392,1392,1385,12992
20241014,140900,16217504826,1393,1393,1396,1393,5443
20241014,140800,16209915354,1394,1395,1396,1393,11024
20241014,140700,16194544064,1396,1396,1396,1392,1280
20241014,140600,16192760885,1397,1391,1399,1391,15908
20241014,140500,16170536308,1390,1392,1399,1390,16871
20241014,140400,16146995742,1392,1387,1393,1387,10506
20241014,140300,16132381712,1387,1390,1390,1387,7458
20241014,140200,16122027807,1390,1391,1392,1388,9686
20241014,140100,16108565590,1391,1387,1391,1386,8556
20241014,140000,16096693852,1386,1389,1389,1386,7552
20241014,135900,16086217528,1387,1392,1392,1385,14298
20241014,135800,16066364977,1395,1387,1400,1386,53945
20241014,135700,15991253328,1387,1379,1389,1376,14896
20241014,135600,15970656121,1380,1379,1380,1376,9590
20241014,135500,15957437816,1378,1372,1379,1370,13731
20241014,135400,15938579527,1371,1372,1372,1370,15474
20241014,135300,15917366511,1371,1370,1373,1368,6808
20241014,135200,15908041325,1368,1373,1376,1367,32886
20241014,135100,15862990789,1373,1376,1376,1360,81993
20241014,135000,15750849945,1376,1382,1382,1373,20798
20241014,134900,15722269077,1377,1382,1386,1377,11580
20241014,134800,15706279322,1379,1377,1383,1375,26434
20241014,134700,15669866928,1378,1385,1387,1377,29830
20241014,134600,15628674083,1385,1383,1388,1383,15401
20241014,134500,15607336549,1381,1384,1384,1380,10415
20241014,134400,15592944016,1385,1383,1385,1383,7464
20241014,134300,15582615201,1383,1387,1387,1382,1430
20241014,134200,15580635731,1382,1382,1389,1380,23429
20241014,134100,15548236697,1383,1385,1385,1380,7469
20241014,134000,15537910949,1385,1384,1385,1379,30927
20241014,133900,15495175603,1384,1383,1387,1381,14838
20241014,133800,15474660238,1384,1386,1386,1381,11457
20241014,133700,15458819104,1386,1389,1391,1384,7378
20241014,133600,15448582926,1391,1382,1398,1381,30023
20241014,133500,15406942050,1382,1378,1385,1377,13570
20241014,133400,15388208936,1378,1378,1384,1372,46534
20241014,133300,15324130412,1378,1388,1388,1375,113898
20241014,133200,15166954617,1388,1396,1397,1388,39850
20241014,133100,15111506495,1397,1398,1405,1396,39830
20241014,133000,15055727817,1400,1396,1400,1393,12773
20241014,132900,15037876796,1396,1390,1397,1390,3830
20241014,132800,15032540831,1391,1400,1400,1389,71241
20241014,132700,14933381450,1400,1397,1400,1396,27110
20241014,132600,14895461282,1397,1392,1399,1391,33979
20241014,132500,14848079262,1391,1397,1400,1388,76096
20241014,132400,14742119968,1397,1402,1406,1397,26687
20241014,132300,14704759141,1401,1414,1414,1400,100296
20241014,132200,14564061333,1414,1416,1417,1411,15212
20241014,132100,14542538817,1416,1406,1418,1406,9487
20241014,132000,14529170128,1406,1413,1416,1406,18522
20241014,131900,14503020679,1415,1411,1421,1407,33372
20241014,131800,14455981206,1411,1412,1414,1410,14065
20241014,131700,14436125783,1414,1417,1419,1409,13970
20241014,131600,14416396748,1415,1429,1430,1411,37254
20241014,131500,14363464158,1429,1432,1434,1428,8838
20241014,131400,14350819579,1432,1427,1435,1426,14618
20241014,131300,14329919367,1427,1431,1433,1425,38094
20241014,131200,14275488515,1433,1416,1440,1411,51571
20241014,131100,14201916602,1412,1418,1422,1412,6846
20241014,131000,14192215448,1417,1422,1424,1415,13164
20241014,130900,14173545242,1421,1416,1422,1416,4216
20241014,130800,14167559396,1415,1420,1420,1414,8588
20241014,130700,14155405274,1420,1420,1424,1413,15909
20241014,130600,14132876523,1424,1416,1427,1416,18424
20241014,130500,14106687787,1415,1427,1427,1413,54641
20241014,130400,14029108252,1427,1416,1428,1415,55407
20241014,130300,13950328977,1415,1411,1419,1403,36665
20241014,130200,13898503889,1407,1433,1434,1407,194900
20241014,130100,13622247771,1434,1439,1440,1430,52556
20241014,130000,13546889766,1440,1436,1441,1432,18694
20241014,125900,13520040327,1435,1439,1439,1433,52011
20241014,125800,13445373285,1438,1439,1441,1437,23843
20241014,125700,13411067315,1439,1441,1442,1438,43715
20241014,125600,13348154568,1442,1446,1447,1441,29862
20241014,125500,13305048262,1441,1446,1451,1439,59571
20241014,125400,13219101997,1447,1459,1460,1440,111962
20241014,125300,13057131198,1459,1466,1469,1459,30977
20241014,125200,13011813637,1470,1455,1480,1455,88145
20241014,125100,12882205554,1456,1458,1467,1450,55399
20241014,125000,12801287014,1457,1449,1457,1445,40115
20241014,124900,12743084721,1450,1442,1452,1439,43286
20241014,124800,12680421387,1442,1467,1480,1438,206488
20241014,124700,12379159281,1467,1462,1467,1461,30776
20241014,124600,12334066221,1463,1462,1467,1457,39800
20241014,124500,12275975584,1463,1461,1469,1460,51919
20241014,124400,12199992549,1462,1465,1469,1459,55504
20241014,124300,12118718389,1465,1462,1466,1457,111843
20241014,124200,11955295214,1462,1479,1479,1462,157727
20241014,124100,11723240797,1479,1476,1488,1476,220259
20241014,124000,11396702210,1476,1465,1486,1461,240087
20241014,123900,11041869116,1461,1468,1468,1458,57579
20241014,123800,10957674784,1468,1470,1476,1460,130804
20241014,123700,10765327638,1471,1468,1474,1460,82315
20241014,123600,10644431243,1467,1467,1478,1456,125681
20241014,123500,10460055634,1468,1465,1478,1464,119062
20241014,123400,10285120276,1465,1460,1471,1456,123762
20241014,123300,10103887169,1461,1478,1483,1456,346255
20241014,123200,9595850537,1478,1485,1498,1466,453263
20241014,123100,8924039224,1485,1436,1487,1431,345760
20241014,123000,8415902352,1438,1433,1440,1433,26102
20241014,122900,8378386056,1440,1438,1440,1430,33151
20241014,122800,8330837718,1439,1430,1446,1427,63351
20241014,122700,8239766493,1430,1434,1439,1427,59682
20241014,122600,8154250699,1436,1428,1439,1425,43458
20241014,122500,8092071631,1428,1437,1438,1421,81091
20241014,122400,7976211143,1436,1433,1455,1431,117015
20241014,122300,7807443451,1432,1440,1445,1430,74114
20241014,122200,7701106141,1440,1445,1454,1435,108054
20241014,122100,7544986876,1445,1443,1465,1441,279065
20241014,122000,7139435421,1442,1413,1451,1410,366832
20241014,121900,6613075263,1412,1390,1412,1390,39432
20241014,121800,6557712790,1391,1401,1404,1390,55704
20241014,121700,6479912268,1404,1399,1413,1395,77426
20241014,121600,6371331108,1399,1405,1405,1396,19072
20241014,121500,6344640770,1403,1397,1412,1396,41131
20241014,121400,6286850104,1398,1393,1407,1393,52572
20241014,121300,6213340561,1395,1397,1407,1393,51962
20241014,121200,6140666383,1398,1407,1411,1385,128629
20241014,121100,5961148403,1407,1422,1423,1400,146765
20241014,121000,5753971116,1423,1426,1432,1420,62066
20241014,120900,5665587887,1422,1432,1441,1422,81077
20241014,120800,5549803421,1434,1436,1436,1429,64554
20241014,120700,5457350599,1436,1446,1454,1435,71974
20241014,120600,5353545211,1446,1446,1446,1433,63444
20241014,120500,5262310376,1438,1439,1453,1437,36029
20241014,120400,5210309319,1440,1449,1449,1437,41116
20241014,120300,5150978333,1450,1436,1459,1434,87582
20241014,120200,5023884858,1438,1443,1450,1431,68448
20241014,120100,4925462575,1444,1450,1460,1442,134154
20241014,120000,4730789415,1450,1435,1475,1425,290358
20241014,115900,4308099280,1436,1431,1436,1426,55648
20241014,115800,4228537679,1430,1435,1443,1426,129874
20241014,115700,4042713767,1433,1456,1456,1433,188784
20241014,115600,3770471870,1456,1448,1487,1448,301722
20241014,115500,3326951762,1451,1443,1468,1441,152711
20241014,115400,3104306637,1442,1464,1470,1440,192022
20241014,115300,2825266205,1465,1479,1487,1460,274545
20241014,115200,2421287494,1479,1469,1506,1458,539049
20241014,115100,1625783370,1469,1417,1475,1413,524833
20241014,115000,867003126,1377,1377,1377,1377,0
20241014,114900,867003126,1377,1337,1377,1337,100333
20241014,114800,730402045,1336,1330,1336,1330,9720
20241014,114700,717458472,1330,1329,1330,1329,954
20241014,114600,716189934,1329,1329,1329,1329,102
20241014,114500,716054376,1329,1324,1329,1324,265
20241014,114400,715702466,1329,1329,1329,1324,84
20241014,114300,715590935,1324,1328,1328,1324,154
20241014,114200,715386503,1328,1329,1329,1328,189
20241014,114100,715135507,1328,1329,1330,1328,2008
20241014,114000,712466056,1328,1329,1330,1328,89
20241014,113900,712347782,1329,1328,1330,1328,2975
20241014,113800,708392146,1328,1327,1328,1327,1021
20241014,113700,707037277,1322,1326,1328,1322,1735
20241014,113600,704742752,1329,1329,1329,1329,276
20241014,113500,704375948,1329,1326,1329,1326,1913
20241014,113400,701835935,1326,1325,1326,1325,629
20241014,113300,701002508,1325,1325,1325,1325,0
20241014,113200,701002508,1325,1325,1325,1325,312
20241014,113100,700589108,1325,1324,1325,1324,70
20241014,113000,700496361,1324,1323,1324,1323,785
20241014,112900,699457383,1322,1322,1323,1322,456
20241014,112800,698854532,1323,1322,1323,1322,545
20241014,112700,698133788,1322,1324,1324,1322,211
20241014,112600,697854444,1324,1322,1324,1321,511
20241014,112500,697178104,1325,1324,1325,1323,3209
20241014,112400,692926380,1325,1325,1325,1325,188
20241014,112300,692677280,1327,1327,1327,1325,351
20241014,112200,692211628,1327,1326,1328,1326,4683
20241014,112100,685994994,1326,1320,1327,1320,5788
20241014,112000,678328119,1320,1320,1320,1320,1363
20241014,111900,676528959,1320,1319,1320,1319,1466
20241014,111800,674595192,1318,1317,1318,1317,2180
20241014,111700,671723257,1317,1315,1317,1315,1312
20241014,111600,669996566,1315,1315,1315,1315,10
20241014,111500,669983416,1315,1314,1315,1314,158
20241014,111400,669775802,1315,1315,1315,1315,124
20241014,111300,669612742,1316,1315,1316,1314,1130
20241014,111200,668127749,1315,1316,1316,1315,52
20241014,111100,668059367,1316,1315,1316,1315,80
20241014,111000,667954137,1316,1316,1316,1316,0
20241014,110900,667954137,1316,1316,1316,1316,0
20241014,110800,667954137,1316,1316,1316,1316,0
20241014,110700,667954137,1316,1316,1316,1316,0
20241014,110600,667954137,1316,1316,1316,1316,0
20241014,110500,667954137,1316,1316,1316,1316,1000
20241014,110400,666638137,1317,1317,1317,1317,1
20241014,110300,666636820,1312,1312,1312,1312,10
20241014,110200,666623700,1310,1313,1318,1310,5878
20241014,110100,658908120,1313,1314,1318,1313,1893
20241014,110000,656422456,1318,1318,1318,1318,5
20241014,105900,656415866,1318,1318,1318,1318,0
20241014,105800,656415866,1318,1318,1318,1318,0
20241014,105700,656415866,1318,1318,1318,1318,0
20241014,105600,656415866,1318,1318,1318,1318,1380
20241014,105500,654597026,1318,1314,1318,1314,506
20241014,105400,653930138,1314,1313,1314,1313,215
20241014,105300,653647648,1313,1319,1319,1313,3307
20241014,105200,649305445,1314,1314,1314,1314,803
20241014,105100,648250303,1319,1315,1319,1314,748
20241014,105000,647267281,1321,1321,1321,1321,0
20241014,104900,647267281,1321,1321,1321,1321,0
20241014,104800,647267281,1321,1321,1321,1321,12
20241014,104700,647251429,1314,1314,1314,1314,859
20241014,104600,646122703,1314,1314,1314,1314,380
20241014,104500,645623383,1314,1314,1314,1314,0
20241014,104400,645623383,1314,1318,1321,1314,1021
20241014,104300,644280532,1321,1318,1321,1318,1739
20241014,104200,641988230,1318,1318,1321,1318,1860
20241014,104100,639534571,1318,1314,1318,1314,2717
20241014,104000,635960444,1314,1314,1314,1314,2
20241014,103900,635957816,1314,1313,1315,1313,3836
20241014,103800,630917328,1313,1313,1313,1313,103
20241014,103700,630782089,1312,1312,1312,1312,0
20241014,103600,630782089,1312,1312,1312,1312,300
20241014,103500,630388489,1312,1313,1317,1312,4682
20241014,103400,624241029,1313,1317,1317,1313,591
20241014,103300,623463046,1317,1313,1317,1313,451
20241014,103200,622870871,1313,1314,1315,1313,2119
20241014,103100,620084845,1317,1314,1317,1314,3
20241014,103000,620080897,1318,1317,1318,1317,380
20241014,102900,619580411,1318,1313,1318,1313,867
20241014,102800,618442030,1318,1318,1318,1318,1
20241014,102700,618440712,1318,1318,1318,1318,50
20241014,102600,618374812,1320,1318,1320,1318,100
20241014,102500,618242844,1318,1318,1318,1318,0
20241014,102400,618242844,1318,1319,1319,1318,1923
20241014,102300,615706491,1319,1319,1319,1319,184
20241014,102200,615463795,1319,1319,1319,1319,1
20241014,102100,615462476,1322,1311,1322,1306,7307
20241014,102000,605898477,1311,1311,1312,1311,779
20241014,101900,604877206,1311,1310,1311,1310,170
20241014,101800,604654386,1311,1310,1311,1310,871
20241014,101700,603513205,1310,1312,1312,1310,2026
20241014,101600,600858586,1313,1315,1315,1313,2500
20241014,101500,597575796,1315,1316,1318,1315,1559
20241014,101400,595524682,1319,1317,1319,1316,1187
20241014,101300,593962283,1321,1321,1321,1321,0
20241014,101200,593962283,1321,1320,1321,1317,4163
20241014,101100,588468839,1320,1317,1320,1317,59
20241014,101000,588390989,1320,1320,1320,1317,69
20241014,100900,588300026,1320,1318,1320,1317,122
20241014,100800,588139292,1320,1320,1320,1320,124
20241014,100700,587975612,1320,1319,1320,1319,11
20241014,100600,587961102,1321,1321,1321,1321,100
20241014,100500,587829002,1321,1316,1321,1316,1661
20241014,100400,585643111,1316,1317,1317,1316,2588
20241014,100300,582236182,1316,1320,1326,1316,5725
20241014,100200,574687462,1327,1324,1327,1324,10
20241014,100100,574674205,1327,1320,1327,1317,10863
20241014,100000,560345890,1321,1325,1331,1321,1709
20241014,095900,558085587,1332,1336,1336,1326,2859
20241014,095800,554293324,1337,1328,1337,1326,1046
20241014,095700,552904681,1327,1336,1339,1326,1074
20241014,095600,551468627,1336,1332,1336,1330,12000
20241014,095500,535502161,1332,1336,1340,1331,1089
20241014,095400,534046351,1335,1323,1336,1323,4581
20241014,095300,527959008,1323,1325,1330,1323,1704
20241014,095200,525701793,1325,1330,1330,1325,947
20241014,095100,524444053,1330,1324,1330,1324,699
20241014,095000,523516420,1323,1328,1328,1323,4192
20241014,094900,517962386,1328,1330,1339,1328,4623
20241014,094800,511815623,1329,1343,1344,1329,7210
20241014,094700,502211718,1344,1346,1347,1335,7618
20241014,094600,492001153,1347,1342,1349,1338,17743
20241014,094500,468104990,1345,1333,1346,1333,4280
20241014,094400,462365328,1335,1338,1340,1331,5710
20241014,094300,454739258,1346,1348,1350,1338,22280
20241014,094200,424791700,1348,1343,1348,1335,17099
20241014,094100,401816564,1343,1343,1344,1338,12305
20241014,094000,385325582,1340,1327,1343,1327,30600
20241014,093900,344454823,1327,1331,1332,1327,2609
20241014,093800,340982838,1332,1321,1332,1321,5855
20241014,093700,333198770,1318,1322,1326,1318,8437
20241014,093600,322051928,1323,1328,1328,1322,6054
20241014,093500,314038740,1328,1320,1330,1318,6640
20241014,093400,305249051,1319,1334,1337,1319,38287
20241014,093300,254343469,1332,1311,1332,1311,54446
20241014,093200,182464341,1311,1308,1312,1308,3124
20241014,093100,178373222,1308,1303,1308,1301,5792
20241014,093000,170808237,1301,1304,1305,1301,507
20241014,092900,170147696,1305,1305,1305,1301,514
20241014,092800,169477904,1306,1306,1307,1303,3755
20241014,092700,164571744,1306,1306,1307,1306,7480
20241014,092600,154800571,1307,1303,1307,1303,6246
20241014,092500,146645538,1304,1300,1305,1300,2264
20241014,092400,143692052,1301,1305,1306,1299,11448
20241014,092300,128805931,1303,1309,1309,1301,3472
20241014,092200,124280805,1311,1307,1314,1306,12213
20241014,092100,108275979,1307,1297,1307,1296,15765
20241014,092000,87770022,1296,1289,1296,1289,2399
20241014,091900,84663018,1290,1294,1296,1290,5005
20241014,091800,78181880,1294,1288,1295,1288,8228
20241014,091700,67553969,1290,1289,1290,1288,130
20241014,091600,67386328,1287,1286,1290,1286,2246
20241014,091500,64492460,1287,1285,1287,1284,2250
20241014,091400,61599948,1284,1286,1288,1284,257
20241014,091300,61269247,1286,1283,1286,1283,5687
20241014,091200,53962582,1283,1287,1287,1283,761
20241014,091100,52984956,1289,1291,1293,1288,3463
20241014,091000,48512659,1292,1280,1294,1280,6351
20241014,090900,40330249,1282,1281,1282,1272,311
20241014,090800,39931966,1282,1280,1282,1271,2896
20241014,090700,36226159,1282,1262,1285,1262,8671
20241014,090600,25233456,1262,1260,1262,1258,4120
20241014,090500,20041182,1260,1258,1261,1257,3914
20241014,090400,15109681,1258,1260,1260,1258,3084
20241014,090300,11223849,1260,1258,1260,1258,2004
20241014,090200,8702815,1258,1260,1262,1258,2907
20241014,090100,5038101,1260,1258,1264,1258,1521
20241014,090000,3122241,1258,1252,1258,1252,2492