stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,190600,1600094725,4095,4095,4095,4095,10781
20241015,190500,1600094725,4095,4095,4095,4095,0
20241015,190400,1600094725,4095,4095,4095,4095,0
20241015,190300,1600094725,4095,4095,4095,4095,0
20241015,190200,1600094725,4095,4095,4095,4095,0
20241015,190100,1600094725,4095,4095,4095,4095,0
20241015,190000,1600094725,4095,4095,4095,4095,0
20241015,185900,1600094725,4095,4095,4095,4095,0
20241015,185800,1600094725,4095,4095,4095,4095,0
20241015,185700,1600094725,4095,4095,4095,4095,0
20241015,185600,1600094725,4095,4095,4095,4095,0
20241015,185500,1600094725,4095,4095,4095,4095,0
20241015,185400,1600094725,4095,4095,4095,4095,0
20241015,185300,1600094725,4095,4095,4095,4095,0
20241015,185200,1600094725,4095,4095,4095,4095,0
20241015,185100,1600094725,4095,4095,4095,4095,0
20241015,185000,1600094725,4095,4095,4095,4095,0
20241015,184900,1600094725,4095,4095,4095,4095,0
20241015,184800,1600094725,4095,4095,4095,4095,0
20241015,184700,1600094725,4095,4095,4095,4095,0
20241015,184600,1600094725,4095,4095,4095,4095,0
20241015,184500,1600094725,4095,4095,4095,4095,0
20241015,184400,1600094725,4095,4095,4095,4095,0
20241015,184300,1600094725,4095,4095,4095,4095,0
20241015,184200,1600094725,4095,4095,4095,4095,0
20241015,184100,1600094725,4095,4095,4095,4095,0
20241015,184000,1600094725,4095,4095,4095,4095,0
20241015,183900,1600094725,4095,4095,4095,4095,0
20241015,183800,1600094725,4095,4095,4095,4095,0
20241015,183700,1600094725,4095,4095,4095,4095,0
20241015,183600,1600094725,4095,4095,4095,4095,10781
20241015,183500,1600094725,4095,4095,4095,4095,0
20241015,183400,1600094725,4095,4095,4095,4095,0
20241015,183300,1600094725,4095,4095,4095,4095,0
20241015,183200,1600094725,4095,4095,4095,4095,0
20241015,183100,1600094725,4095,4095,4095,4095,0
20241015,183000,1600094725,4095,4095,4095,4095,0
20241015,182900,1600094725,4095,4095,4095,4095,0
20241015,182800,1600094725,4095,4095,4095,4095,0
20241015,182700,1600094725,4095,4095,4095,4095,0
20241015,182600,1600094725,4095,4095,4095,4095,0
20241015,182500,1600094725,4095,4095,4095,4095,0
20241015,182400,1600094725,4095,4095,4095,4095,0
20241015,182300,1600094725,4095,4095,4095,4095,0
20241015,182200,1600094725,4095,4095,4095,4095,0
20241015,182100,1600094725,4095,4095,4095,4095,0
20241015,182000,1600094725,4095,4095,4095,4095,0
20241015,181900,1600094725,4095,4095,4095,4095,0
20241015,181800,1600094725,4095,4095,4095,4095,0
20241015,181700,1600094725,4095,4095,4095,4095,0
20241015,181600,1600094725,4095,4095,4095,4095,0
20241015,181500,1600094725,4095,4095,4095,4095,0
20241015,181400,1600094725,4095,4095,4095,4095,0
20241015,181300,1600094725,4095,4095,4095,4095,0
20241015,181200,1600094725,4095,4095,4095,4095,0
20241015,181100,1600094725,4095,4095,4095,4095,0
20241015,181000,1600094725,4095,4095,4095,4095,0
20241015,180900,1600094725,4095,4095,4095,4095,0
20241015,180800,1600094725,4095,4095,4095,4095,0
20241015,180700,1600094725,4095,4095,4095,4095,0
20241015,180600,1600094725,4095,4095,4095,4095,10781
20241015,180500,1600094725,4095,4095,4095,4095,0
20241015,180400,1600094725,4095,4095,4095,4095,0
20241015,180300,1600094725,4095,4095,4095,4095,0
20241015,180200,1600094725,4095,4095,4095,4095,0
20241015,180100,1600094725,4095,4095,4095,4095,0
20241015,180000,1600094725,4095,4095,4095,4095,0
20241015,175900,1600094725,4095,4095,4095,4095,0
20241015,175800,1600094725,4095,4095,4095,4095,0
20241015,175700,1600094725,4095,4095,4095,4095,0
20241015,175600,1600094725,4095,4095,4095,4095,0
20241015,175500,1600094725,4095,4095,4095,4095,0
20241015,175400,1600094725,4095,4095,4095,4095,0
20241015,175300,1600094725,4095,4095,4095,4095,0
20241015,175200,1600094725,4095,4095,4095,4095,0
20241015,175100,1600094725,4095,4095,4095,4095,0
20241015,175000,1600094725,4095,4095,4095,4095,0
20241015,174900,1600094725,4095,4095,4095,4095,0
20241015,174800,1600094725,4095,4095,4095,4095,0
20241015,174700,1600094725,4095,4095,4095,4095,0
20241015,174600,1600094725,4095,4095,4095,4095,0
20241015,174500,1600094725,4095,4095,4095,4095,0
20241015,174400,1600094725,4095,4095,4095,4095,0
20241015,174300,1600094725,4095,4095,4095,4095,0
20241015,174200,1600094725,4095,4095,4095,4095,0
20241015,174100,1600094725,4095,4095,4095,4095,0
20241015,174000,1600094725,4095,4095,4095,4095,0
20241015,173900,1600094725,4095,4095,4095,4095,0
20241015,173800,1600094725,4095,4095,4095,4095,0
20241015,173700,1600094725,4095,4095,4095,4095,0
20241015,173600,1600094725,4095,4095,4095,4095,10781
20241015,173500,1600094725,4095,4095,4095,4095,0
20241015,173400,1600094725,4095,4095,4095,4095,0
20241015,173300,1600094725,4095,4095,4095,4095,0
20241015,173200,1600094725,4095,4095,4095,4095,0
20241015,173100,1600094725,4095,4095,4095,4095,0
20241015,173000,1600094725,4095,4095,4095,4095,0
20241015,172900,1600094725,4095,4095,4095,4095,0
20241015,172800,1600094725,4095,4095,4095,4095,0
20241015,172700,1600094725,4095,4095,4095,4095,0
20241015,172600,1600094725,4095,4095,4095,4095,0
20241015,172500,1600094725,4095,4095,4095,4095,0
20241015,172400,1600094725,4095,4095,4095,4095,0
20241015,172300,1600094725,4095,4095,4095,4095,0
20241015,172200,1600094725,4095,4095,4095,4095,0
20241015,172100,1600094725,4095,4095,4095,4095,0
20241015,172000,1600094725,4095,4095,4095,4095,0
20241015,171900,1600094725,4095,4095,4095,4095,0
20241015,171800,1600094725,4095,4095,4095,4095,0
20241015,171700,1600094725,4095,4095,4095,4095,0
20241015,171600,1600094725,4095,4095,4095,4095,0
20241015,171500,1600094725,4095,4095,4095,4095,0
20241015,171400,1600094725,4095,4095,4095,4095,0
20241015,171300,1600094725,4095,4095,4095,4095,0
20241015,171200,1600094725,4095,4095,4095,4095,0
20241015,171100,1600094725,4095,4095,4095,4095,0
20241015,171000,1600094725,4095,4095,4095,4095,0
20241015,170900,1600094725,4095,4095,4095,4095,0
20241015,170800,1600094725,4095,4095,4095,4095,0
20241015,170700,1600094725,4095,4095,4095,4095,0
20241015,170600,1600094725,4095,4095,4095,4095,10781
20241015,170500,1600094725,4095,4095,4095,4095,0
20241015,170400,1600094725,4095,4095,4095,4095,0
20241015,170300,1600094725,4095,4095,4095,4095,0
20241015,170200,1600094725,4095,4095,4095,4095,0
20241015,170100,1600094725,4095,4095,4095,4095,0
20241015,170000,1600094725,4095,4095,4095,4095,0
20241015,165900,1600094725,4095,4095,4095,4095,0
20241015,165800,1600094725,4095,4095,4095,4095,0
20241015,165700,1600094725,4095,4095,4095,4095,0
20241015,165600,1600094725,4095,4095,4095,4095,0
20241015,165500,1600094725,4095,4095,4095,4095,0
20241015,165400,1600094725,4095,4095,4095,4095,0
20241015,165300,1600094725,4095,4095,4095,4095,0
20241015,165200,1600094725,4095,4095,4095,4095,0
20241015,165100,1600094725,4095,4095,4095,4095,0
20241015,165000,1600094725,4095,4095,4095,4095,0
20241015,164900,1600094725,4095,4095,4095,4095,0
20241015,164800,1600094725,4095,4095,4095,4095,0
20241015,164700,1600094725,4095,4095,4095,4095,0
20241015,164600,1600094725,4095,4095,4095,4095,0
20241015,164500,1600094725,4095,4095,4095,4095,0
20241015,164400,1600094725,4095,4095,4095,4095,0
20241015,164300,1600094725,4095,4095,4095,4095,0
20241015,164200,1600094725,4095,4095,4095,4095,0
20241015,164100,1600094725,4095,4095,4095,4095,0
20241015,164000,1600094725,4095,4095,4095,4095,0
20241015,163900,1600094725,4095,4095,4095,4095,0
20241015,163800,1600094725,4095,4095,4095,4095,0
20241015,163700,1600094725,4095,4095,4095,4095,0
20241015,163600,1600094725,4095,4095,4095,4095,10781
20241015,163500,1600094725,4095,4095,4095,4095,0
20241015,163400,1600094725,4095,4095,4095,4095,0
20241015,163300,1600094725,4095,4095,4095,4095,0
20241015,163200,1600094725,4095,4095,4095,4095,0
20241015,163100,1600094725,4095,4095,4095,4095,0
20241015,163000,1600094725,4095,4095,4095,4095,0
20241015,162900,1600094725,4095,4095,4095,4095,0
20241015,162800,1600094725,4095,4095,4095,4095,0
20241015,162700,1600094725,4095,4095,4095,4095,0
20241015,162600,1600094725,4095,4095,4095,4095,0
20241015,162500,1600094725,4095,4095,4095,4095,0
20241015,162400,1600094725,4095,4095,4095,4095,0
20241015,162300,1600094725,4095,4095,4095,4095,0
20241015,162200,1600094725,4095,4095,4095,4095,0
20241015,162100,1600094725,4095,4095,4095,4095,0
20241015,162000,1600094725,4095,4095,4095,4095,0
20241015,161900,1600094725,4095,4095,4095,4095,0
20241015,161800,1600094725,4095,4095,4095,4095,0
20241015,161700,1600094725,4095,4095,4095,4095,0
20241015,161600,1600094725,4095,4095,4095,4095,0
20241015,161500,1600094725,4095,4095,4095,4095,0
20241015,161400,1600094725,4095,4095,4095,4095,0
20241015,161300,1600094725,4095,4095,4095,4095,0
20241015,161200,1600094725,4095,4095,4095,4095,0
20241015,161100,1600094725,4095,4095,4095,4095,0
20241015,161000,1600094725,4095,4095,4095,4095,0
20241015,160900,1600094725,4095,4095,4095,4095,0
20241015,160800,1600094725,4095,4095,4095,4095,0
20241015,160700,1600094725,4095,4095,4095,4095,0
20241015,160600,1600094725,4095,4095,4095,4095,10781
20241015,160500,1600094725,4095,4095,4095,4095,0
20241015,160400,1600094725,4095,4095,4095,4095,0
20241015,160300,1600094725,4095,4095,4095,4095,0
20241015,160200,1600094725,4095,4095,4095,4095,0
20241015,160100,1600094725,4095,4095,4095,4095,0
20241015,160000,1600094725,4095,4095,4095,4095,0
20241015,155900,1600094725,4095,4095,4095,4095,0
20241015,155800,1600094725,4095,4095,4095,4095,0
20241015,155700,1600094725,4095,4095,4095,4095,0
20241015,155600,1600094725,4095,4095,4095,4095,0
20241015,155500,1600094725,4095,4095,4095,4095,0
20241015,155400,1600094725,4095,4095,4095,4095,0
20241015,155300,1600094725,4095,4095,4095,4095,0
20241015,155200,1600094725,4095,4095,4095,4095,0
20241015,155100,1600094725,4095,4095,4095,4095,0
20241015,155000,1600094725,4095,4095,4095,4095,0
20241015,154900,1600094725,4095,4095,4095,4095,0
20241015,154800,1600094725,4095,4095,4095,4095,0
20241015,154700,1600094725,4095,4095,4095,4095,0
20241015,154600,1600094725,4095,4095,4095,4095,0
20241015,154500,1600094725,4095,4095,4095,4095,0
20241015,154400,1600094725,4095,4095,4095,4095,0
20241015,154300,1600094725,4095,4095,4095,4095,0
20241015,154200,1600094725,4095,4095,4095,4095,0
20241015,154100,1600094725,4095,4095,4095,4095,0
20241015,154000,1600094725,4095,4095,4095,4095,0
20241015,153900,1600094725,4095,4095,4095,4095,0
20241015,153800,1600094725,4095,4095,4095,4095,0
20241015,153700,1600094725,4095,4095,4095,4095,0
20241015,153600,1600094725,4095,4095,4095,4095,10781
20241015,153500,1600094725,4095,4095,4095,4095,0
20241015,153400,1600094725,4095,4095,4095,4095,0
20241015,153300,1600094725,4095,4095,4095,4095,0
20241015,153200,1600094725,4095,4095,4095,4095,0
20241015,153100,1600094725,4095,4095,4095,4095,0
20241015,153000,1600094725,4095,4095,4095,4095,10781
20241015,152900,1555946530,4100,4100,4100,4100,0
20241015,152800,1555946530,4100,4100,4100,4100,0
20241015,152700,1555946530,4100,4100,4100,4100,0
20241015,152600,1555946530,4100,4100,4100,4100,0
20241015,152500,1555946530,4100,4100,4100,4100,0
20241015,152400,1555946530,4100,4100,4100,4100,0
20241015,152300,1555946530,4100,4100,4100,4100,0
20241015,152200,1555946530,4100,4100,4100,4100,0
20241015,152100,1555946530,4100,4100,4100,4100,0
20241015,152000,1555946530,4100,4100,4100,4100,0
20241015,151900,1555946530,4100,4080,4100,4080,3216
20241015,151800,1542804575,4080,4065,4080,4065,888
20241015,151700,1539192140,4065,4075,4075,4065,1318
20241015,151600,1533832920,4080,4090,4090,4080,290
20241015,151500,1532648110,4090,4095,4100,4075,97
20241015,151400,1532251150,4095,4075,4095,4070,307
20241015,151300,1530999600,4075,4075,4075,4075,48
20241015,151200,1530804000,4075,4090,4105,4075,2700
20241015,151100,1519755705,4090,4090,4090,4090,368
20241015,151000,1518250585,4075,4075,4075,4075,646
20241015,150900,1515618135,4075,4075,4090,4070,1157
20241015,150800,1510897080,4075,4070,4075,4070,552
20241015,150700,1508650430,4065,4095,4095,4055,3769
20241015,150600,1493306975,4100,4100,4100,4100,406
20241015,150500,1491642375,4100,4105,4105,4100,274
20241015,150400,1490517855,4100,4105,4105,4100,172
20241015,150300,1489812295,4100,4100,4100,4100,1965
20241015,150200,1481755795,4100,4100,4105,4100,2657
20241015,150100,1470857445,4095,4085,4095,4085,1403
20241015,150000,1465115660,4090,4090,4090,4090,15
20241015,145900,1465054310,4085,4090,4090,4085,846
20241015,145800,1461596440,4095,4100,4100,4090,2456
20241015,145700,1451545020,4100,4095,4100,4095,1722
20241015,145600,1444485845,4095,4090,4095,4090,696
20241015,145500,1441639035,4090,4085,4090,4085,511
20241015,145400,1439549660,4080,4070,4080,4070,1035
20241015,145300,1435333330,4070,4065,4070,4065,751
20241015,145200,1432280510,4065,4065,4065,4065,254
20241015,145100,1431248000,4065,4065,4065,4060,903
20241015,145000,1427581565,4060,4055,4060,4055,415
20241015,144900,1425898395,4060,4065,4065,4060,197
20241015,144800,1425097890,4060,4060,4060,4060,87
20241015,144700,1424744670,4060,4060,4060,4055,397
20241015,144600,1423134660,4065,4055,4065,4055,62
20241015,144500,1422883220,4050,4055,4055,4050,1743
20241015,144400,1415822365,4055,4050,4055,4050,678
20241015,144300,1413075575,4050,4060,4060,4050,2000
20241015,144200,1404970185,4055,4060,4060,4055,3202
20241015,144100,1391985575,4055,4055,4055,4055,1794
20241015,144000,1384710905,4055,4060,4060,4055,459
20241015,143900,1382848655,4060,4060,4070,4060,4787
20241015,143800,1363413425,4060,4060,4060,4060,2831
20241015,143700,1351919565,4060,4060,4060,4060,10
20241015,143600,1351878965,4060,4060,4060,4060,2026
20241015,143500,1343653405,4060,4065,4065,4060,1206
20241015,143400,1338751540,4065,4070,4070,4065,5687
20241015,143300,1315609775,4070,4070,4070,4070,150
20241015,143200,1314999275,4070,4070,4070,4070,643
20241015,143100,1312382265,4075,4075,4075,4075,100
20241015,143000,1311974765,4075,4080,4080,4075,1938
20241015,142900,1304076910,4080,4075,4080,4075,58
20241015,142800,1303840470,4075,4080,4085,4075,2084
20241015,142700,1295344875,4080,4080,4080,4080,404
20241015,142600,1293696555,4080,4080,4080,4080,0
20241015,142500,1293696555,4080,4080,4085,4080,1600
20241015,142400,1287168055,4085,4085,4085,4085,566
20241015,142300,1284855945,4085,4085,4085,4085,10
20241015,142200,1284815095,4085,4080,4090,4080,100
20241015,142100,1284406610,4075,4080,4080,4075,241
20241015,142000,1283423960,4080,4085,4085,4080,1590
20241015,141900,1276928900,4085,4085,4085,4085,83
20241015,141800,1276589845,4085,4085,4085,4085,0
20241015,141700,1276589845,4085,4085,4085,4085,730
20241015,141600,1273607795,4100,4090,4100,4090,299
20241015,141500,1272383590,4090,4090,4090,4085,627
20241015,141400,1269819375,4085,4090,4090,4085,1720
20241015,141300,1262793095,4090,4090,4090,4090,0
20241015,141200,1262793095,4090,4090,4090,4090,4
20241015,141100,1262776735,4090,4090,4090,4090,499
20241015,141000,1260735825,4100,4100,4100,4100,3
20241015,140900,1260723525,4100,4100,4100,4100,0
20241015,140800,1260723525,4100,4090,4100,4090,164
20241015,140700,1260052285,4100,4100,4100,4100,3
20241015,140600,1260039985,4100,4100,4100,4100,0
20241015,140500,1260039985,4100,4100,4100,4100,258
20241015,140400,1258982185,4085,4085,4085,4085,273
20241015,140300,1257866980,4085,4090,4100,4085,1221
20241015,140200,1252875840,4100,4100,4100,4090,1262
20241015,140100,1247713690,4100,4090,4100,4090,778
20241015,140000,1244529670,4100,4090,4100,4090,641
20241015,135900,1241907470,4090,4090,4090,4090,168
20241015,135800,1241220350,4085,4090,4090,4085,182
20241015,135700,1240476220,4090,4090,4090,4090,0
20241015,135600,1240476220,4090,4090,4090,4090,932
20241015,135500,1236664340,4090,4090,4090,4090,42
20241015,135400,1236492560,4090,4090,4090,4085,58
20241015,135300,1236255445,4090,4090,4090,4090,253
20241015,135200,1235220675,4090,4090,4090,4090,441
20241015,135100,1233416985,4090,4090,4090,4090,50
20241015,135000,1233212485,4090,4090,4090,4090,1094
20241015,134900,1228738025,4085,4090,4090,4085,784
20241015,134800,1225535310,4085,4090,4090,4085,477
20241015,134700,1223584880,4085,4085,4085,4085,1502
20241015,134600,1217449210,4090,4095,4095,4090,2724
20241015,134500,1206300325,4095,4095,4095,4095,167
20241015,134400,1205616460,4095,4095,4095,4095,5
20241015,134300,1205595985,4100,4100,4100,4100,50
20241015,134200,1205390985,4095,4095,4095,4095,0
20241015,134100,1205390985,4095,4095,4095,4095,305
20241015,134000,1204142010,4095,4100,4100,4095,330
20241015,133900,1202789555,4105,4110,4110,4105,62
20241015,133800,1202534995,4110,4125,4125,4110,45
20241015,133700,1202349970,4125,4120,4125,4120,290
20241015,133600,1201153970,4100,4100,4100,4100,100
20241015,133500,1200743970,4100,4100,4100,4100,0
20241015,133400,1200743970,4100,4105,4105,4100,110
20241015,133300,1200292915,4100,4125,4125,4100,207
20241015,133200,1199443975,4130,4100,4130,4100,4273
20241015,133100,1181821365,4095,4095,4095,4095,500
20241015,133000,1179773865,4095,4090,4100,4090,1653
20241015,132900,1173009780,4095,4095,4095,4095,2000
20241015,132800,1164819780,4095,4090,4095,4090,1004
20241015,132700,1160708420,4090,4090,4090,4090,850
20241015,132600,1157231920,4090,4090,4090,4090,2430
20241015,132500,1147293220,4090,4090,4090,4090,0
20241015,132400,1147293220,4090,4090,4090,4090,5
20241015,132300,1147272770,4095,4095,4095,4095,0
20241015,132200,1147272770,4095,4095,4095,4090,3106
20241015,132100,1134553710,4095,4095,4095,4095,35
20241015,132000,1134410385,4095,4095,4095,4095,411
20241015,131900,1132727340,4090,4090,4090,4090,694
20241015,131800,1129888880,4090,4095,4095,4090,3303
20241015,131700,1116379040,4100,4100,4100,4100,600
20241015,131600,1113919040,4095,4095,4095,4095,312
20241015,131500,1112641400,4095,4095,4100,4095,733
20241015,131400,1109639755,4090,4090,4095,4090,766
20241015,131300,1106506810,4090,4090,4090,4090,301
20241015,131200,1105275720,4095,4095,4095,4095,1234
20241015,131100,1100222490,4095,4090,4095,4090,53
20241015,131000,1100005580,4090,4085,4090,4085,75
20241015,130900,1099699080,4085,4090,4090,4085,58
20241015,130800,1099461900,4085,4085,4085,4085,0
20241015,130700,1099461900,4085,4085,4085,4085,23
20241015,130600,1099367945,4085,4090,4090,4085,3663
20241015,130500,1084394600,4090,4095,4095,4090,76
20241015,130400,1084083750,4095,4095,4095,4095,22
20241015,130300,1083993660,4090,4090,4090,4090,345
20241015,130200,1082582610,4090,4090,4090,4090,1
20241015,130100,1082578520,4095,4095,4095,4095,14
20241015,130000,1082521190,4095,4095,4095,4090,1164
20241015,125900,1077754615,4095,4095,4095,4095,0
20241015,125800,1077754615,4095,4100,4100,4095,104
20241015,125700,1077328715,4100,4100,4100,4100,500
20241015,125600,1075278715,4100,4100,4100,4100,3
20241015,125500,1075266415,4100,4100,4100,4100,0
20241015,125400,1075266415,4100,4100,4100,4100,100
20241015,125300,1074856415,4100,4100,4100,4100,0
20241015,125200,1074856415,4100,4100,4100,4100,0
20241015,125100,1074856415,4100,4100,4100,4100,31
20241015,125000,1074729315,4095,4095,4095,4095,17
20241015,124900,1074659700,4090,4080,4090,4080,11087
20241015,124800,1029349160,4085,4085,4085,4085,0
20241015,124700,1029349160,4085,4085,4085,4085,1713
20241015,124600,1022351555,4090,4090,4090,4090,300
20241015,124500,1021124555,4090,4090,4090,4090,0
20241015,124400,1021124555,4090,4090,4090,4090,263
20241015,124300,1020048885,4090,4090,4090,4090,425
20241015,124200,1018310635,4090,4095,4095,4090,3937
20241015,124100,1002206065,4095,4095,4095,4095,8
20241015,124000,1002173305,4100,4100,4100,4100,0
20241015,123900,1002173305,4100,4105,4105,4100,3769
20241015,123800,986720400,4100,4100,4100,4100,1
20241015,123700,986716300,4100,4100,4100,4100,1537
20241015,123600,980414600,4100,4110,4110,4100,1428
20241015,123500,974549095,4110,4110,4110,4110,1072
20241015,123400,970143175,4110,4110,4110,4110,0
20241015,123300,970143175,4110,4110,4110,4110,100
20241015,123200,969732175,4110,4110,4110,4110,110
20241015,123100,969280075,4115,4115,4115,4115,11
20241015,123000,969234810,4115,4115,4115,4115,60
20241015,122900,968987910,4115,4115,4115,4115,8
20241015,122800,968954990,4110,4110,4110,4110,0
20241015,122700,968954990,4110,4110,4110,4110,12
20241015,122600,968905670,4115,4115,4115,4115,0
20241015,122500,968905670,4115,4115,4115,4115,5
20241015,122400,968885095,4115,4115,4115,4115,243
20241015,122300,967885150,4115,4110,4115,4110,21
20241015,122200,967798835,4105,4105,4105,4105,465
20241015,122100,965890010,4105,4120,4120,4100,541
20241015,122000,963669505,4100,4100,4100,4100,0
20241015,121900,963669505,4100,4105,4105,4100,100
20241015,121800,963259455,4100,4100,4100,4100,0
20241015,121700,963259455,4100,4105,4105,4100,3643
20241015,121600,948313120,4105,4105,4105,4105,203
20241015,121500,947479805,4105,4105,4105,4105,215
20241015,121400,946597230,4105,4105,4105,4100,1334
20241015,121300,941121165,4110,4110,4110,4110,1092
20241015,121200,936633045,4110,4110,4110,4105,4676
20241015,121100,917431060,4110,4110,4110,4110,500
20241015,121000,915376060,4110,4110,4110,4110,20
20241015,120900,915293860,4120,4120,4120,4120,0
20241015,120800,915293860,4120,4120,4120,4120,0
20241015,120700,915293860,4120,4120,4120,4120,100
20241015,120600,914881860,4110,4110,4110,4110,340
20241015,120500,913484460,4105,4105,4105,4105,0
20241015,120400,913484460,4105,4105,4105,4105,0
20241015,120300,913484460,4105,4105,4105,4105,0
20241015,120200,913484460,4105,4105,4105,4105,50
20241015,120100,913279210,4100,4105,4105,4100,246
20241015,120000,912269745,4105,4120,4120,4100,2688
20241015,115900,901226860,4120,4120,4120,4120,0
20241015,115800,901226860,4120,4120,4120,4120,32
20241015,115700,901095020,4130,4130,4130,4130,18
20241015,115600,901020680,4130,4130,4130,4130,500
20241015,115500,898955680,4130,4130,4130,4130,107
20241015,115400,898513770,4130,4135,4135,4130,58
20241015,115300,898274055,4135,4135,4135,4135,0
20241015,115200,898274055,4135,4135,4135,4135,27
20241015,115100,898162410,4135,4135,4135,4135,1
20241015,115000,898158275,4135,4115,4135,4115,1889
20241015,114900,890349425,4105,4105,4105,4105,224
20241015,114800,889429905,4105,4115,4115,4105,1346
20241015,114700,883897200,4115,4115,4115,4115,57
20241015,114600,883662645,4110,4110,4110,4110,57
20241015,114500,883428375,4110,4125,4125,4100,3003
20241015,114400,871091625,4135,4135,4135,4135,102
20241015,114300,870669855,4135,4125,4135,4125,507
20241015,114200,868576550,4125,4125,4125,4125,160
20241015,114100,867916550,4125,4130,4130,4125,65
20241015,114000,867648420,4130,4130,4130,4130,0
20241015,113900,867648420,4130,4130,4130,4130,1127
20241015,113800,862993910,4130,4130,4130,4130,0
20241015,113700,862993910,4130,4130,4130,4130,903
20241015,113600,859264520,4130,4135,4135,4130,287
20241015,113500,858078830,4135,4130,4135,4130,65
20241015,113400,857810355,4130,4135,4135,4130,24
20241015,113300,857711215,4135,4130,4135,4130,1046
20241015,113200,853386010,4135,4135,4135,4135,2050
20241015,113100,844909260,4135,4130,4135,4130,2331
20241015,113000,835271710,4130,4130,4130,4130,1
20241015,112900,835267580,4130,4120,4130,4120,377
20241015,112800,833712470,4130,4130,4130,4130,0
20241015,112700,833712470,4130,4120,4130,4120,193
20241015,112600,832917300,4120,4120,4120,4120,456
20241015,112500,831038580,4120,4120,4120,4120,183
20241015,112400,830284620,4120,4120,4120,4120,7
20241015,112300,830255780,4120,4125,4125,4120,794
20241015,112200,826984475,4125,4125,4125,4125,724
20241015,112100,823997975,4130,4140,4140,4130,1104
20241015,112000,819429955,4135,4140,4140,4130,482
20241015,111900,817438420,4140,4130,4140,4130,276
20241015,111800,816296270,4125,4125,4125,4120,803
20241015,111700,812984850,4125,4130,4130,4125,566
20241015,111600,810649260,4130,4140,4140,4130,273
20241015,111500,809519155,4140,4140,4140,4140,179
20241015,111400,808778095,4140,4140,4140,4140,137
20241015,111300,808210915,4140,4140,4140,4140,0
20241015,111200,808210915,4140,4145,4145,4140,62
20241015,111100,807953935,4145,4145,4145,4145,939
20241015,111000,804061780,4150,4150,4150,4150,0
20241015,110900,804061780,4150,4145,4150,4145,1346
20241015,110800,798476460,4145,4145,4145,4145,884
20241015,110700,794812280,4145,4150,4150,4145,50
20241015,110600,794604930,4145,4145,4145,4145,112
20241015,110500,794140690,4150,4150,4150,4150,2552
20241015,110400,783549890,4150,4145,4150,4140,4487
20241015,110300,764947635,4145,4150,4150,4145,1737
20241015,110200,757743280,4155,4155,4155,4155,400
20241015,110100,756081280,4155,4155,4155,4155,1730
20241015,110000,748893130,4160,4155,4160,4155,375
20241015,105900,747334650,4160,4160,4160,4160,10
20241015,105800,747293050,4160,4160,4160,4160,1050
20241015,105700,742925050,4160,4160,4160,4160,22
20241015,105600,742833530,4160,4155,4160,4155,272
20241015,105500,741703105,4160,4160,4160,4160,2090
20241015,105400,733008705,4165,4150,4165,4150,1237
20241015,105300,727865495,4150,4130,4150,4130,12555
20241015,105200,675961255,4125,4125,4125,4125,69
20241015,105100,675676630,4120,4120,4120,4120,0
20241015,105000,675676630,4120,4125,4130,4120,34
20241015,104900,675536380,4120,4105,4120,4105,1745
20241015,104800,668367385,4105,4110,4110,4105,743
20241015,104700,665314155,4110,4105,4110,4105,463
20241015,104600,663412540,4105,4105,4105,4105,106
20241015,104500,662977410,4100,4105,4105,4100,109
20241015,104400,662529985,4105,4105,4105,4105,96
20241015,104300,662135905,4105,4105,4105,4105,0
20241015,104200,662135905,4105,4105,4105,4100,832
20241015,104100,658723235,4105,4110,4110,4105,946
20241015,104000,654839025,4110,4105,4110,4105,104
20241015,103900,654411605,4105,4105,4110,4105,333
20241015,103800,653044635,4105,4105,4105,4105,546
20241015,103700,650803305,4105,4095,4115,4095,517
20241015,103600,648679030,4095,4105,4105,4095,3401
20241015,103500,634746720,4105,4105,4110,4100,3327
20241015,103400,621090425,4105,4115,4115,4105,3240
20241015,103300,607778705,4115,4115,4115,4115,13
20241015,103200,607725210,4110,4110,4110,4110,0
20241015,103100,607725210,4110,4125,4125,4110,4146
20241015,103000,590664155,4135,4135,4135,4135,0
20241015,102900,590664155,4135,4135,4135,4135,243
20241015,102800,589659350,4135,4125,4135,4125,310
20241015,102700,588380500,4125,4125,4125,4125,101
20241015,102600,587963875,4135,4135,4135,4135,0
20241015,102500,587963875,4135,4110,4135,4105,1184
20241015,102400,583099180,4105,4120,4120,4105,7755
20241015,102300,551196050,4115,4115,4115,4115,69
20241015,102200,550912115,4115,4115,4115,4115,682
20241015,102100,548105685,4115,4105,4115,4105,843
20241015,102000,544639745,4105,4105,4105,4100,57
20241015,101900,544405900,4100,4115,4115,4100,2536
20241015,101800,533999535,4115,4115,4115,4115,31
20241015,101700,533871970,4115,4115,4115,4115,84
20241015,101600,533526310,4110,4110,4110,4110,75
20241015,101500,533218060,4125,4125,4125,4125,239
20241015,101400,532232185,4125,4135,4135,4125,3023
20241015,101300,519751130,4135,4140,4140,4135,433
20241015,101200,517959285,4145,4140,4145,4140,668
20241015,101100,515193760,4140,4140,4140,4140,200
20241015,101000,514365760,4145,4140,4145,4140,30
20241015,100900,514241460,4145,4140,4145,4140,833
20241015,100800,510792730,4140,4140,4140,4140,130
20241015,100700,510254530,4145,4145,4145,4145,529
20241015,100600,508061825,4140,4140,4140,4140,498
20241015,100500,506000105,4140,4140,4140,4140,2
20241015,100400,505991825,4150,4150,4150,4150,23
20241015,100300,505896375,4140,4140,4145,4140,511
20241015,100200,503779295,4135,4140,4140,4135,1347
20241015,100100,498202920,4140,4145,4145,4140,60
20241015,100000,497954510,4150,4145,4150,4140,1097
20241015,095900,493407615,4140,4140,4140,4140,3
20241015,095800,493395195,4140,4145,4145,4140,195
20241015,095700,492587075,4140,4140,4140,4120,3551
20241015,095600,477924965,4120,4125,4130,4120,460
20241015,095500,476025260,4120,4120,4120,4120,31
20241015,095400,475897540,4125,4130,4130,4125,920
20241015,095300,472100400,4135,4135,4135,4135,253
20241015,095200,471054245,4135,4140,4140,4135,851
20241015,095100,467531110,4140,4140,4140,4140,31
20241015,095000,467402770,4145,4145,4150,4145,286
20241015,094900,466217270,4140,4125,4140,4125,212
20241015,094800,465340340,4100,4125,4130,4100,407
20241015,094700,463671360,4100,4125,4125,4100,538
20241015,094600,461459610,4125,4100,4125,4100,163
20241015,094500,460789135,4100,4125,4125,4100,1544
20241015,094400,454444430,4125,4135,4135,4125,603
20241015,094300,451956205,4145,4175,4180,4145,3741
20241015,094200,436389840,4180,4180,4200,4150,6564
20241015,094100,408950760,4190,4140,4200,4140,13494
20241015,094000,352652385,4135,4125,4140,4125,4604
20241015,093900,333612705,4125,4100,4125,4100,809
20241015,093800,330282345,4100,4120,4120,4100,21
20241015,093700,330195845,4120,4110,4120,4110,1273
20241015,093600,324961265,4100,4085,4100,4085,244
20241015,093500,323961190,4085,4090,4090,4085,850
20241015,093400,320488900,4085,4085,4105,4085,1434
20241015,093300,314612090,4085,4085,4085,4085,134
20241015,093200,314064700,4085,4085,4090,4085,2999
20241015,093100,301813780,4085,4090,4090,4085,3819
20241015,093000,286204525,4090,4095,4095,4090,28
20241015,092900,286089880,4095,4090,4095,4090,806
20241015,092800,282793270,4090,4095,4095,4090,2433
20241015,092700,272831285,4095,4100,4100,4095,6
20241015,092600,272806700,4100,4100,4110,4095,483
20241015,092500,270825780,4095,4100,4100,4095,254
20241015,092400,269784405,4100,4100,4100,4100,0
20241015,092300,269784405,4100,4110,4110,4095,459
20241015,092200,267902255,4120,4120,4120,4120,2
20241015,092100,267894015,4120,4085,4120,4085,116
20241015,092000,267420120,4085,4120,4120,4075,1252
20241015,091900,262310865,4080,4100,4100,4080,10097
20241015,091800,221055085,4095,4095,4095,4090,1266
20241015,091700,215872945,4095,4085,4095,4085,487
20241015,091600,213881550,4090,4100,4100,4085,4300
20241015,091500,196283775,4095,4100,4100,4095,334
20241015,091400,194915400,4100,4100,4105,4095,1141
20241015,091300,190237125,4100,4120,4120,4085,2483
20241015,091200,180062935,4120,4130,4130,4120,515
20241015,091100,177936085,4140,4140,4140,4130,1441
20241015,091000,171970465,4140,4140,4160,4140,1181
20241015,090900,167068290,4140,4090,4140,4090,1855
20241015,090800,159414355,4100,4090,4100,4090,1957
20241015,090700,151392315,4090,4105,4105,4090,3744
20241015,090600,136034135,4105,4115,4115,4105,2676
20241015,090500,125037135,4115,4080,4115,4070,3904
20241015,090400,109025265,4080,4080,4090,4015,8067
20241015,090300,76274640,4080,4065,4080,4065,2612
20241015,090200,65644935,4065,4080,4080,4065,6136
20241015,090100,40672710,4130,4090,4130,4070,3029
20241015,090000,28292195,4070,4105,4135,4070,6915