stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,191000,7522302586,1090,1090,1090,1090,38198
20241025,190900,7522302586,1090,1090,1090,1090,0
20241025,190800,7522302586,1090,1090,1090,1090,0
20241025,190700,7522302586,1090,1090,1090,1090,0
20241025,190600,7522302586,1090,1090,1090,1090,0
20241025,190500,7522302586,1090,1090,1090,1090,0
20241025,190400,7522302586,1090,1090,1090,1090,0
20241025,190300,7522302586,1090,1090,1090,1090,0
20241025,190200,7522302586,1090,1090,1090,1090,0
20241025,190100,7522302586,1090,1090,1090,1090,0
20241025,190000,7522302586,1090,1090,1090,1090,0
20241025,185900,7522302586,1090,1090,1090,1090,0
20241025,185800,7522302586,1090,1090,1090,1090,0
20241025,185700,7522302586,1090,1090,1090,1090,0
20241025,185600,7522302586,1090,1090,1090,1090,0
20241025,185500,7522302586,1090,1090,1090,1090,0
20241025,185400,7522302586,1090,1090,1090,1090,0
20241025,185300,7522302586,1090,1090,1090,1090,0
20241025,185200,7522302586,1090,1090,1090,1090,0
20241025,185100,7522302586,1090,1090,1090,1090,0
20241025,185000,7522302586,1090,1090,1090,1090,0
20241025,184900,7522302586,1090,1090,1090,1090,0
20241025,184800,7522302586,1090,1090,1090,1090,0
20241025,184700,7522302586,1090,1090,1090,1090,0
20241025,184600,7522302586,1090,1090,1090,1090,0
20241025,184500,7522302586,1090,1090,1090,1090,0
20241025,184400,7522302586,1090,1090,1090,1090,0
20241025,184300,7522302586,1090,1090,1090,1090,0
20241025,184200,7522302586,1090,1090,1090,1090,0
20241025,184100,7522302586,1090,1090,1090,1090,0
20241025,184000,7522302586,1090,1090,1090,1090,38198
20241025,183900,7522302586,1090,1090,1090,1090,0
20241025,183800,7522302586,1090,1090,1090,1090,0
20241025,183700,7522302586,1090,1090,1090,1090,0
20241025,183600,7522302586,1090,1090,1090,1090,0
20241025,183500,7522302586,1090,1090,1090,1090,0
20241025,183400,7522302586,1090,1090,1090,1090,0
20241025,183300,7522302586,1090,1090,1090,1090,0
20241025,183200,7522302586,1090,1090,1090,1090,0
20241025,183100,7522302586,1090,1090,1090,1090,0
20241025,183000,7522302586,1090,1090,1090,1090,0
20241025,182900,7522302586,1090,1090,1090,1090,0
20241025,182800,7522302586,1090,1090,1090,1090,0
20241025,182700,7522302586,1090,1090,1090,1090,0
20241025,182600,7522302586,1090,1090,1090,1090,0
20241025,182500,7522302586,1090,1090,1090,1090,0
20241025,182400,7522302586,1090,1090,1090,1090,0
20241025,182300,7522302586,1090,1090,1090,1090,0
20241025,182200,7522302586,1090,1090,1090,1090,0
20241025,182100,7522302586,1090,1090,1090,1090,0
20241025,182000,7522302586,1090,1090,1090,1090,0
20241025,181900,7522302586,1090,1090,1090,1090,0
20241025,181800,7522302586,1090,1090,1090,1090,0
20241025,181700,7522302586,1090,1090,1090,1090,0
20241025,181600,7522302586,1090,1090,1090,1090,0
20241025,181500,7522302586,1090,1090,1090,1090,0
20241025,181400,7522302586,1090,1090,1090,1090,0
20241025,181300,7522302586,1090,1090,1090,1090,0
20241025,181200,7522302586,1090,1090,1090,1090,0
20241025,181100,7522302586,1090,1090,1090,1090,0
20241025,181000,7522302586,1090,1090,1090,1090,38198
20241025,180900,7522302586,1090,1090,1090,1090,0
20241025,180800,7522302586,1090,1090,1090,1090,0
20241025,180700,7522302586,1090,1090,1090,1090,0
20241025,180600,7522302586,1090,1090,1090,1090,0
20241025,180500,7522302586,1090,1090,1090,1090,0
20241025,180400,7522302586,1090,1090,1090,1090,0
20241025,180300,7522302586,1090,1090,1090,1090,0
20241025,180200,7522302586,1090,1090,1090,1090,0
20241025,180100,7522302586,1090,1090,1090,1090,0
20241025,180000,7522302586,1090,1090,1090,1090,0
20241025,175900,7522302586,1090,1090,1090,1090,0
20241025,175800,7522302586,1090,1090,1090,1090,0
20241025,175700,7522302586,1090,1090,1090,1090,0
20241025,175600,7522302586,1090,1090,1090,1090,0
20241025,175500,7522302586,1090,1090,1090,1090,0
20241025,175400,7522302586,1090,1090,1090,1090,0
20241025,175300,7522302586,1090,1090,1090,1090,0
20241025,175200,7522302586,1090,1090,1090,1090,0
20241025,175100,7522302586,1090,1090,1090,1090,0
20241025,175000,7522302586,1090,1090,1090,1090,0
20241025,174900,7522302586,1090,1090,1090,1090,0
20241025,174800,7522302586,1090,1090,1090,1090,0
20241025,174700,7522302586,1090,1090,1090,1090,0
20241025,174600,7522302586,1090,1090,1090,1090,0
20241025,174500,7522302586,1090,1090,1090,1090,0
20241025,174400,7522302586,1090,1090,1090,1090,0
20241025,174300,7522302586,1090,1090,1090,1090,0
20241025,174200,7522302586,1090,1090,1090,1090,0
20241025,174100,7522302586,1090,1090,1090,1090,0
20241025,174000,7522302586,1090,1090,1090,1090,38198
20241025,173900,7522302586,1090,1090,1090,1090,0
20241025,173800,7522302586,1090,1090,1090,1090,0
20241025,173700,7522302586,1090,1090,1090,1090,0
20241025,173600,7522302586,1090,1090,1090,1090,0
20241025,173500,7522302586,1090,1090,1090,1090,0
20241025,173400,7522302586,1090,1090,1090,1090,0
20241025,173300,7522302586,1090,1090,1090,1090,0
20241025,173200,7522302586,1090,1090,1090,1090,0
20241025,173100,7522302586,1090,1090,1090,1090,0
20241025,173000,7522302586,1090,1090,1090,1090,0
20241025,172900,7522302586,1090,1090,1090,1090,0
20241025,172800,7522302586,1090,1090,1090,1090,0
20241025,172700,7522302586,1090,1090,1090,1090,0
20241025,172600,7522302586,1090,1090,1090,1090,0
20241025,172500,7522302586,1090,1090,1090,1090,0
20241025,172400,7522302586,1090,1090,1090,1090,0
20241025,172300,7522302586,1090,1090,1090,1090,0
20241025,172200,7522302586,1090,1090,1090,1090,0
20241025,172100,7522302586,1090,1090,1090,1090,0
20241025,172000,7522302586,1090,1090,1090,1090,0
20241025,171900,7522302586,1090,1090,1090,1090,0
20241025,171800,7522302586,1090,1090,1090,1090,0
20241025,171700,7522302586,1090,1090,1090,1090,0
20241025,171600,7522302586,1090,1090,1090,1090,0
20241025,171500,7522302586,1090,1090,1090,1090,0
20241025,171400,7522302586,1090,1090,1090,1090,0
20241025,171300,7522302586,1090,1090,1090,1090,0
20241025,171200,7522302586,1090,1090,1090,1090,0
20241025,171100,7522302586,1090,1090,1090,1090,0
20241025,171000,7522302586,1090,1090,1090,1090,38198
20241025,170900,7522302586,1090,1090,1090,1090,0
20241025,170800,7522302586,1090,1090,1090,1090,0
20241025,170700,7522302586,1090,1090,1090,1090,0
20241025,170600,7522302586,1090,1090,1090,1090,0
20241025,170500,7522302586,1090,1090,1090,1090,0
20241025,170400,7522302586,1090,1090,1090,1090,0
20241025,170300,7522302586,1090,1090,1090,1090,0
20241025,170200,7522302586,1090,1090,1090,1090,0
20241025,170100,7522302586,1090,1090,1090,1090,0
20241025,170000,7522302586,1090,1090,1090,1090,0
20241025,165900,7522302586,1090,1090,1090,1090,0
20241025,165800,7522302586,1090,1090,1090,1090,0
20241025,165700,7522302586,1090,1090,1090,1090,0
20241025,165600,7522302586,1090,1090,1090,1090,0
20241025,165500,7522302586,1090,1090,1090,1090,0
20241025,165400,7522302586,1090,1090,1090,1090,0
20241025,165300,7522302586,1090,1090,1090,1090,0
20241025,165200,7522302586,1090,1090,1090,1090,0
20241025,165100,7522302586,1090,1090,1090,1090,0
20241025,165000,7522302586,1090,1090,1090,1090,0
20241025,164900,7522302586,1090,1090,1090,1090,0
20241025,164800,7522302586,1090,1090,1090,1090,0
20241025,164700,7522302586,1090,1090,1090,1090,0
20241025,164600,7522302586,1090,1090,1090,1090,0
20241025,164500,7522302586,1090,1090,1090,1090,0
20241025,164400,7522302586,1090,1090,1090,1090,0
20241025,164300,7522302586,1090,1090,1090,1090,0
20241025,164200,7522302586,1090,1090,1090,1090,0
20241025,164100,7522302586,1090,1090,1090,1090,0
20241025,164000,7522302586,1090,1090,1090,1090,38198
20241025,163900,7522302586,1090,1090,1090,1090,0
20241025,163800,7522302586,1090,1090,1090,1090,0
20241025,163700,7522302586,1090,1090,1090,1090,0
20241025,163600,7522302586,1090,1090,1090,1090,0
20241025,163500,7522302586,1090,1090,1090,1090,0
20241025,163400,7522302586,1090,1090,1090,1090,0
20241025,163300,7522302586,1090,1090,1090,1090,0
20241025,163200,7522302586,1090,1090,1090,1090,0
20241025,163100,7522302586,1090,1090,1090,1090,0
20241025,163000,7522302586,1090,1090,1090,1090,0
20241025,162900,7522302586,1090,1090,1090,1090,0
20241025,162800,7522302586,1090,1090,1090,1090,0
20241025,162700,7522302586,1090,1090,1090,1090,0
20241025,162600,7522302586,1090,1090,1090,1090,0
20241025,162500,7522302586,1090,1090,1090,1090,0
20241025,162400,7522302586,1090,1090,1090,1090,0
20241025,162300,7522302586,1090,1090,1090,1090,0
20241025,162200,7522302586,1090,1090,1090,1090,0
20241025,162100,7522302586,1090,1090,1090,1090,0
20241025,162000,7522302586,1090,1090,1090,1090,0
20241025,161900,7522302586,1090,1090,1090,1090,0
20241025,161800,7522302586,1090,1090,1090,1090,0
20241025,161700,7522302586,1090,1090,1090,1090,0
20241025,161600,7522302586,1090,1090,1090,1090,0
20241025,161500,7522302586,1090,1090,1090,1090,0
20241025,161400,7522302586,1090,1090,1090,1090,0
20241025,161300,7522302586,1090,1090,1090,1090,0
20241025,161200,7522302586,1090,1090,1090,1090,0
20241025,161100,7522302586,1090,1090,1090,1090,0
20241025,161000,7522302586,1090,1090,1090,1090,38198
20241025,160900,7522302586,1090,1090,1090,1090,0
20241025,160800,7522302586,1090,1090,1090,1090,0
20241025,160700,7522302586,1090,1090,1090,1090,0
20241025,160600,7522302586,1090,1090,1090,1090,0
20241025,160500,7522302586,1090,1090,1090,1090,0
20241025,160400,7522302586,1090,1090,1090,1090,0
20241025,160300,7522302586,1090,1090,1090,1090,0
20241025,160200,7522302586,1090,1090,1090,1090,0
20241025,160100,7522302586,1090,1090,1090,1090,0
20241025,160000,7522302586,1090,1090,1090,1090,0
20241025,155900,7522302586,1090,1090,1090,1090,0
20241025,155800,7522302586,1090,1090,1090,1090,0
20241025,155700,7522302586,1090,1090,1090,1090,0
20241025,155600,7522302586,1090,1090,1090,1090,0
20241025,155500,7522302586,1090,1090,1090,1090,0
20241025,155400,7522302586,1090,1090,1090,1090,0
20241025,155300,7522302586,1090,1090,1090,1090,0
20241025,155200,7522302586,1090,1090,1090,1090,0
20241025,155100,7522302586,1090,1090,1090,1090,0
20241025,155000,7522302586,1090,1090,1090,1090,0
20241025,154900,7522302586,1090,1090,1090,1090,0
20241025,154800,7522302586,1090,1090,1090,1090,0
20241025,154700,7522302586,1090,1090,1090,1090,0
20241025,154600,7522302586,1090,1090,1090,1090,0
20241025,154500,7522302586,1090,1090,1090,1090,0
20241025,154400,7522302586,1090,1090,1090,1090,0
20241025,154300,7522302586,1090,1090,1090,1090,0
20241025,154200,7522302586,1090,1090,1090,1090,0
20241025,154100,7522302586,1090,1090,1090,1090,0
20241025,154000,7522302586,1090,1090,1090,1090,38198
20241025,153900,7522302586,1090,1090,1090,1090,0
20241025,153800,7522302586,1090,1090,1090,1090,0
20241025,153700,7522302586,1090,1090,1090,1090,0
20241025,153600,7522302586,1090,1090,1090,1090,0
20241025,153500,7522302586,1090,1090,1090,1090,0
20241025,153400,7522302586,1090,1090,1090,1090,0
20241025,153300,7522302586,1090,1090,1090,1090,0
20241025,153200,7522302586,1090,1090,1090,1090,0
20241025,153100,7522302586,1090,1090,1090,1090,0
20241025,153000,7522302586,1090,1090,1090,1090,38198
20241025,152900,7480666766,1081,1081,1081,1081,0
20241025,152800,7480666766,1081,1081,1081,1081,0
20241025,152700,7480666766,1081,1081,1081,1081,0
20241025,152600,7480666766,1081,1081,1081,1081,0
20241025,152500,7480666766,1081,1081,1081,1081,0
20241025,152400,7480666766,1081,1081,1081,1081,0
20241025,152300,7480666766,1081,1081,1081,1081,0
20241025,152200,7480666766,1081,1081,1081,1081,0
20241025,152100,7480666766,1081,1081,1081,1081,0
20241025,152000,7480666766,1081,1081,1081,1081,0
20241025,151900,7480666766,1081,1085,1085,1079,10228
20241025,151800,7469604199,1085,1081,1086,1081,6961
20241025,151700,7462064160,1081,1083,1087,1080,2310
20241025,151600,7459562801,1084,1084,1085,1083,2120
20241025,151500,7457264993,1083,1079,1083,1079,57
20241025,151400,7457203270,1078,1077,1078,1077,29
20241025,151300,7457172018,1079,1084,1089,1078,17061
20241025,151200,7438712448,1084,1089,1089,1084,7591
20241025,151100,7430462174,1091,1081,1091,1081,5730
20241025,151000,7424221359,1081,1078,1085,1078,2447
20241025,150900,7421576107,1079,1083,1083,1079,7315
20241025,150800,7413681803,1080,1086,1086,1080,5040
20241025,150700,7408225524,1086,1089,1089,1086,2284
20241025,150600,7405744748,1086,1086,1086,1086,916
20241025,150500,7404749972,1085,1090,1090,1085,980
20241025,150400,7403682252,1090,1085,1090,1080,4661
20241025,150300,7398614412,1085,1080,1085,1080,4859
20241025,150200,7393347580,1085,1083,1085,1079,1201
20241025,150100,7392046301,1087,1078,1087,1078,2539
20241025,150000,7389295249,1074,1074,1074,1074,1128
20241025,145900,7388083777,1081,1075,1082,1075,2186
20241025,145800,7385724643,1075,1072,1075,1071,4238
20241025,145700,7381175447,1075,1075,1076,1075,1241
20241025,145600,7379841366,1075,1071,1075,1071,2401
20241025,145500,7377269805,1071,1073,1073,1071,5495
20241025,145400,7371384514,1071,1075,1075,1071,473
20241025,145300,7370877598,1076,1077,1077,1076,4
20241025,145200,7370873292,1072,1071,1081,1071,805
20241025,145100,7370006248,1070,1082,1082,1070,11
20241025,145000,7369994358,1070,1071,1071,1070,2002
20241025,144900,7367851734,1070,1075,1075,1070,2320
20241025,144800,7365365023,1077,1077,1077,1077,2214
20241025,144700,7362980545,1077,1079,1079,1077,1102
20241025,144600,7361791612,1080,1085,1085,1080,4577
20241025,144500,7356826651,1085,1084,1087,1084,7209
20241025,144400,7349000688,1084,1077,1084,1077,3537
20241025,144300,7345179973,1075,1072,1075,1072,1832
20241025,144200,7343214933,1072,1080,1080,1072,160
20241025,144100,7343042149,1083,1068,1083,1068,1208
20241025,144000,7341739631,1068,1072,1073,1067,623
20241025,143900,7341071729,1073,1071,1073,1071,3165
20241025,143800,7337678346,1071,1066,1071,1066,1592
20241025,143700,7335979129,1065,1066,1070,1065,4690
20241025,143600,7330974630,1066,1066,1066,1066,1336
20241025,143500,7329550454,1070,1069,1070,1069,3835
20241025,143400,7325447016,1069,1069,1070,1069,289
20241025,143300,7325138074,1069,1069,1070,1069,216
20241025,143200,7324907166,1069,1069,1069,1069,1539
20241025,143100,7323261975,1069,1070,1071,1069,657
20241025,143000,7322558980,1070,1069,1073,1069,3500
20241025,142900,7318811144,1068,1068,1069,1068,3210
20241025,142800,7315382863,1068,1067,1068,1067,2080
20241025,142700,7313163178,1067,1067,1067,1067,1
20241025,142600,7313162111,1068,1065,1068,1065,469
20241025,142500,7312662607,1065,1065,1065,1065,31
20241025,142400,7312629592,1064,1063,1064,1063,530
20241025,142300,7312065763,1063,1056,1063,1056,1232
20241025,142200,7310764091,1056,1064,1064,1055,5586
20241025,142100,7304860095,1064,1065,1065,1064,2962
20241025,142000,7301705650,1065,1066,1066,1065,12
20241025,141900,7301692860,1066,1065,1066,1065,231
20241025,141800,7301446645,1066,1067,1067,1066,421
20241025,141700,7300997758,1067,1068,1068,1067,502
20241025,141600,7300462122,1068,1069,1069,1068,1405
20241025,141500,7298960684,1069,1065,1069,1065,681
20241025,141400,7298232915,1069,1064,1070,1064,6370
20241025,141300,7291420708,1070,1064,1070,1064,1215
20241025,141200,7290126072,1064,1065,1065,1064,42
20241025,141100,7290081344,1065,1063,1065,1063,753
20241025,141000,7289280682,1072,1059,1072,1059,2076
20241025,140900,7287077497,1059,1057,1059,1056,5788
20241025,140800,7280963147,1059,1060,1060,1057,2904
20241025,140700,7277890447,1059,1059,1060,1059,89
20241025,140600,7277796146,1059,1060,1060,1059,1799
20241025,140500,7275889519,1060,1063,1063,1060,4418
20241025,140400,7271200747,1063,1065,1065,1063,5892
20241025,140300,7264932243,1065,1064,1066,1064,6693
20241025,140200,7257809349,1064,1064,1065,1063,2840
20241025,140100,7254787395,1064,1060,1064,1059,104
20241025,140000,7254677238,1059,1063,1064,1059,17249
20241025,135900,7236387992,1064,1065,1065,1064,302
20241025,135800,7236066364,1065,1061,1065,1061,1149
20241025,135700,7234844907,1061,1061,1066,1061,5205
20241025,135600,7229319357,1061,1066,1066,1061,4146
20241025,135500,7224919491,1066,1069,1069,1066,3426
20241025,135400,7221258735,1069,1077,1077,1069,2310
20241025,135300,7218778284,1077,1058,1084,1057,23215
20241025,135200,7193912450,1058,1065,1065,1058,2917
20241025,135100,7190821437,1065,1066,1066,1065,2624
20241025,135000,7188024478,1067,1065,1067,1065,1357
20241025,134900,7186577750,1066,1066,1066,1066,932
20241025,134800,7185584238,1065,1061,1065,1061,6302
20241025,134700,7178874562,1062,1062,1062,1060,390
20241025,134600,7178460592,1062,1061,1062,1061,833
20241025,134500,7177576065,1062,1063,1063,1062,1975
20241025,134400,7175478614,1058,1061,1063,1058,6876
20241025,134300,7168201841,1065,1064,1065,1064,1888
20241025,134200,7166193008,1065,1060,1065,1060,2279
20241025,134100,7163769096,1060,1058,1060,1058,1241
20241025,134000,7162456110,1058,1057,1058,1057,253
20241025,133900,7162188686,1058,1057,1058,1057,1676
20241025,133800,7160416799,1056,1059,1060,1056,2326
20241025,133700,7157956420,1060,1059,1060,1059,159
20241025,133600,7157788020,1059,1059,1059,1057,404
20241025,133500,7157360186,1060,1057,1060,1056,448
20241025,133400,7156886941,1060,1065,1065,1060,1290
20241025,133300,7155518896,1065,1065,1065,1064,449
20241025,133200,7155040736,1065,1060,1066,1060,746
20241025,133100,7154248749,1060,1055,1060,1055,2539
20241025,133000,7151557494,1055,1055,1060,1055,43
20241025,132900,7151512079,1055,1063,1063,1055,1463
20241025,132800,7149961237,1062,1055,1062,1054,20856
20241025,132700,7127949491,1061,1059,1062,1054,1439
20241025,132600,7126429109,1060,1058,1060,1053,3677
20241025,132500,7122539981,1058,1054,1058,1054,1016
20241025,132400,7121466929,1054,1055,1055,1053,447
20241025,132300,7120995941,1055,1052,1055,1052,2357
20241025,132200,7118511292,1052,1054,1055,1051,4551
20241025,132100,7113727383,1051,1050,1056,1050,2190
20241025,132000,7111425100,1050,1054,1057,1050,30585
20241025,131900,7079286751,1054,1056,1056,1054,5403
20241025,131800,7073584034,1056,1060,1060,1056,3497
20241025,131700,7069882704,1061,1063,1064,1060,9013
20241025,131600,7060315104,1064,1067,1067,1063,8061
20241025,131500,7051730277,1068,1069,1072,1068,2832
20241025,131400,7048700790,1068,1068,1070,1067,1992
20241025,131300,7046570828,1069,1069,1069,1065,2339
20241025,131200,7044075081,1070,1063,1071,1063,2176
20241025,131100,7041754838,1067,1069,1069,1063,6488
20241025,131000,7034847115,1068,1067,1076,1066,2245
20241025,130900,7032443836,1078,1064,1078,1060,21474
20241025,130800,7009604354,1064,1078,1078,1064,26630
20241025,130700,6981108269,1077,1080,1080,1077,13215
20241025,130600,6966844639,1081,1081,1081,1081,0
20241025,130500,6966844639,1081,1089,1090,1081,25239
20241025,130400,6939460151,1090,1094,1095,1089,7859
20241025,130300,6930894279,1090,1095,1095,1090,2085
20241025,130200,6928613988,1095,1093,1095,1093,208
20241025,130100,6928386631,1093,1093,1093,1091,4219
20241025,130000,6923781322,1093,1095,1100,1092,1042
20241025,125900,6922642249,1095,1095,1095,1095,532
20241025,125800,6922059709,1092,1095,1095,1091,309
20241025,125700,6921722477,1091,1095,1095,1091,530
20241025,125600,6921142179,1095,1092,1100,1092,229
20241025,125500,6920891781,1095,1095,1096,1091,7269
20241025,125400,6912949914,1096,1099,1099,1095,245
20241025,125300,6912681430,1096,1103,1103,1096,5253
20241025,125200,6906902496,1103,1100,1104,1100,2655
20241025,125100,6903974072,1102,1102,1102,1102,2249
20241025,125000,6901495674,1101,1100,1101,1100,656
20241025,124900,6900774028,1100,1093,1100,1092,1930
20241025,124800,6898657250,1093,1098,1098,1092,7776
20241025,124700,6890155402,1098,1098,1098,1098,401
20241025,124600,6889715104,1098,1098,1098,1096,856
20241025,124500,6888775302,1098,1100,1100,1098,1845
20241025,124400,6886749194,1100,1098,1100,1098,569
20241025,124300,6886124421,1099,1101,1101,1099,3259
20241025,124200,6882539877,1101,1103,1103,1100,2896
20241025,124100,6879348033,1103,1109,1110,1103,279
20241025,124000,6879040087,1103,1107,1110,1103,405
20241025,123900,6878592787,1110,1110,1110,1107,415
20241025,123800,6878132140,1111,1109,1112,1109,1919
20241025,123700,6876001109,1102,1108,1108,1102,301
20241025,123600,6875669032,1104,1109,1109,1104,213
20241025,123500,6875433044,1110,1110,1110,1100,4569
20241025,123400,6870397934,1110,1105,1111,1098,3751
20241025,123300,6866265533,1099,1113,1113,1099,2204
20241025,123200,6863832393,1110,1116,1116,1110,187
20241025,123100,6863624220,1116,1094,1117,1094,28164
20241025,123000,6832642045,1094,1094,1094,1092,1689
20241025,122900,6830795061,1094,1094,1095,1092,2217
20241025,122800,6828368193,1095,1095,1096,1094,1251
20241025,122700,6826998496,1096,1097,1097,1095,367
20241025,122600,6826596265,1097,1096,1097,1096,761
20241025,122500,6825761498,1097,1095,1097,1091,4650
20241025,122400,6820676070,1095,1097,1097,1095,5344
20241025,122300,6814816693,1097,1100,1100,1096,3728
20241025,122200,6810724222,1101,1103,1103,1099,487
20241025,122100,6810187612,1103,1094,1103,1091,8348
20241025,122000,6801048068,1095,1097,1097,1092,2775
20241025,121900,6798009838,1097,1104,1104,1090,15014
20241025,121800,6781588355,1104,1100,1106,1099,5028
20241025,121700,6776056423,1099,1109,1109,1095,22119
20241025,121600,6751715429,1110,1109,1111,1109,1547
20241025,121500,6749999173,1109,1109,1115,1109,5045
20241025,121400,6744401174,1109,1111,1111,1109,4865
20241025,121300,6739003848,1110,1111,1111,1110,9105
20241025,121200,6728896648,1111,1111,1111,1110,860
20241025,121100,6727941750,1111,1112,1112,1111,2853
20241025,121000,6724771519,1112,1116,1116,1112,1055
20241025,120900,6723597033,1114,1116,1117,1114,1513
20241025,120800,6721908346,1117,1117,1117,1117,1635
20241025,120700,6720082051,1118,1119,1120,1117,313
20241025,120600,6719731715,1120,1117,1120,1116,844
20241025,120500,6718788763,1116,1110,1118,1109,3781
20241025,120400,6714587205,1110,1110,1110,1110,910
20241025,120300,6713577105,1109,1112,1120,1109,7647
20241025,120200,6705050660,1114,1108,1117,1102,1477
20241025,120100,6703412357,1109,1103,1118,1102,1262
20241025,120000,6702014703,1103,1101,1105,1098,8454
20241025,115900,6692711502,1101,1113,1113,1100,28008
20241025,115800,6661866356,1111,1121,1121,1111,7392
20241025,115700,6653644127,1121,1121,1122,1112,887
20241025,115600,6652656410,1114,1118,1118,1114,1740
20241025,115500,6650713458,1118,1116,1118,1113,2734
20241025,115400,6647667956,1118,1118,1119,1116,4677
20241025,115300,6642444261,1119,1124,1124,1119,19889
20241025,115200,6620161253,1125,1128,1131,1125,1717
20241025,115100,6618227141,1131,1132,1132,1131,1304
20241025,115000,6616752262,1132,1133,1133,1126,4968
20241025,114900,6611124315,1133,1121,1133,1120,9751
20241025,114800,6600125733,1120,1120,1127,1120,6441
20241025,114700,6592884128,1126,1125,1126,1120,18446
20241025,114600,6572203693,1125,1123,1125,1120,1231
20241025,114500,6570823666,1120,1123,1125,1120,7616
20241025,114400,6562264953,1120,1121,1123,1120,2014
20241025,114300,6560009139,1123,1123,1123,1123,510
20241025,114200,6559436409,1123,1123,1124,1123,113
20241025,114100,6559309417,1123,1126,1126,1115,6656
20241025,114000,6551821191,1126,1122,1126,1110,10156
20241025,113900,6540442070,1126,1120,1126,1120,2801
20241025,113800,6537293322,1121,1121,1121,1120,673
20241025,113700,6536539069,1121,1120,1121,1118,2056
20241025,113600,6534236418,1121,1124,1125,1121,3055
20241025,113500,6530806214,1124,1123,1124,1122,3822
20241025,113400,6526514450,1123,1124,1124,1123,501
20241025,113300,6525951777,1125,1116,1125,1116,10356
20241025,113200,6514331555,1114,1117,1117,1114,1992
20241025,113100,6512108301,1119,1119,1119,1117,243
20241025,113000,6511836429,1119,1113,1119,1113,4904
20241025,112900,6506361929,1115,1110,1115,1110,2130
20241025,112800,6503990209,1110,1113,1113,1110,2248
20241025,112700,6501489404,1109,1108,1110,1107,7950
20241025,112600,6492677417,1108,1113,1114,1108,11727
20241025,112500,6479645900,1114,1115,1115,1114,704
20241025,112400,6478861537,1115,1113,1116,1113,1887
20241025,112300,6476758213,1115,1116,1116,1113,5698
20241025,112200,6470408546,1116,1116,1116,1116,557
20241025,112100,6469786934,1120,1119,1120,1119,1324
20241025,112000,6468305358,1120,1120,1120,1116,5760
20241025,111900,6461862997,1120,1121,1122,1120,2172
20241025,111800,6459429458,1122,1121,1122,1119,2641
20241025,111700,6456472874,1119,1118,1120,1118,3170
20241025,111600,6452926720,1118,1120,1120,1118,1396
20241025,111500,6451364000,1121,1122,1122,1118,501
20241025,111400,6450802352,1121,1118,1122,1117,1867
20241025,111300,6448715349,1118,1124,1124,1117,1171
20241025,111200,6447404442,1121,1123,1124,1121,1315
20241025,111100,6445929441,1124,1115,1124,1115,6793
20241025,111000,6438322177,1115,1119,1119,1115,7020
20241025,110900,6430485368,1120,1119,1122,1119,3320
20241025,110800,6426769446,1119,1116,1119,1115,1542
20241025,110700,6425047976,1115,1120,1120,1115,3647
20241025,110600,6420974553,1123,1119,1124,1117,2208
20241025,110500,6418497013,1125,1125,1125,1117,1407
20241025,110400,6416917291,1126,1117,1126,1115,2826
20241025,110300,6413756626,1117,1118,1118,1113,9547
20241025,110200,6403119738,1119,1119,1120,1119,2315
20241025,110100,6400529203,1119,1121,1122,1119,9407
20241025,110000,6389991774,1121,1121,1121,1120,5211
20241025,105900,6384150842,1121,1129,1130,1121,5373
20241025,105800,6378114512,1130,1121,1130,1121,19256
20241025,105700,6356490522,1120,1120,1121,1120,10882
20241025,105600,6344302656,1120,1116,1122,1115,17483
20241025,105500,6324733997,1115,1111,1117,1111,3911
20241025,105400,6320371371,1111,1112,1113,1111,3263
20241025,105300,6316743951,1112,1126,1126,1111,32260
20241025,105200,6280667142,1126,1126,1127,1125,7757
20241025,105100,6271936347,1126,1131,1132,1126,10718
20241025,105000,6259865021,1133,1126,1139,1125,4379
20241025,104900,6254896009,1126,1128,1135,1124,10225
20241025,104800,6243370401,1128,1127,1128,1123,5215
20241025,104700,6237506579,1127,1131,1131,1127,2018
20241025,104600,6235228568,1131,1130,1131,1128,8217
20241025,104500,6225942599,1130,1136,1136,1130,16909
20241025,104400,6206833154,1136,1140,1141,1130,37560
20241025,104300,6164201164,1140,1133,1140,1130,35480
20241025,104200,6123888263,1134,1122,1139,1122,38829
20241025,104100,6079940256,1122,1121,1127,1120,6690
20241025,104000,6072430925,1121,1125,1126,1112,32397
20241025,103900,6036234937,1129,1121,1131,1121,8283
20241025,103800,6026899286,1120,1124,1126,1120,4942
20241025,103700,6021356741,1120,1116,1124,1116,10217
20241025,103600,6009930315,1115,1127,1127,1115,7002
20241025,103500,6002085374,1127,1132,1134,1127,43590
20241025,103400,5952796662,1132,1139,1140,1125,58119
20241025,103300,5887069740,1126,1103,1144,1100,53631
20241025,103200,5826977611,1103,1092,1103,1089,21508
20241025,103100,5803355127,1092,1096,1096,1083,40138
20241025,103000,5759746970,1096,1098,1105,1094,12078
20241025,102900,5746482667,1098,1099,1106,1096,21945
20241025,102800,5722359505,1099,1104,1104,1098,41488
20241025,102700,5676755180,1103,1109,1114,1101,17387
20241025,102600,5657548706,1109,1108,1122,1105,27414
20241025,102500,5627185935,1107,1108,1112,1107,27307
20241025,102400,5596916964,1108,1133,1133,1105,40411
20241025,102300,5551663604,1133,1137,1137,1132,2970
20241025,102200,5548298121,1138,1135,1138,1130,10248
20241025,102100,5536677358,1132,1135,1138,1131,11041
20241025,102000,5524155338,1135,1138,1138,1135,14039
20241025,101900,5508215818,1136,1142,1142,1135,29878
20241025,101800,5474227352,1142,1141,1143,1140,11112
20241025,101700,5461543418,1141,1140,1145,1139,3520
20241025,101600,5457524613,1138,1137,1152,1136,24680
20241025,101500,5429355388,1137,1156,1157,1137,66848
20241025,101400,5352621002,1154,1146,1157,1145,30052
20241025,101300,5318056279,1145,1146,1148,1140,10144
20241025,101200,5306449481,1142,1144,1149,1138,25112
20241025,101100,5277746671,1143,1134,1145,1131,42543
20241025,101000,5229344413,1132,1154,1154,1132,73436
20241025,100900,5145213795,1154,1154,1156,1152,32866
20241025,100800,5107317734,1154,1158,1159,1151,86767
20241025,100700,5007203949,1158,1168,1168,1158,55305
20241025,100600,4942861300,1168,1177,1178,1168,34812
20241025,100500,4902052356,1177,1172,1179,1170,26105
20241025,100400,4871429718,1172,1181,1181,1171,25232
20241025,100300,4841788201,1181,1182,1182,1174,21648
20241025,100200,4816332630,1182,1175,1189,1172,24285
20241025,100100,4787718361,1175,1184,1187,1175,26738
20241025,100000,4756084367,1184,1198,1198,1183,38946
20241025,095900,4709988140,1190,1196,1200,1186,42555
20241025,095800,4659187045,1196,1201,1202,1196,24971
20241025,095700,4629255706,1201,1185,1205,1185,69364
20241025,095600,4546385426,1186,1188,1188,1178,25170
20241025,095500,4516576056,1187,1176,1187,1166,59643
20241025,095400,4446670904,1174,1200,1200,1174,112159
20241025,095300,4313413216,1202,1210,1210,1198,50887
20241025,095200,4252173856,1208,1216,1220,1208,50793
20241025,095100,4190583177,1217,1222,1226,1215,39635
20241025,095000,4142221847,1223,1215,1231,1214,61423
20241025,094900,4067155241,1218,1229,1237,1210,113743
20241025,094800,3927950253,1229,1212,1230,1208,76848
20241025,094700,3834247809,1206,1200,1211,1191,56678
20241025,094600,3766012301,1190,1187,1215,1186,181882
20241025,094500,3547143650,1186,1174,1188,1173,35413
20241025,094400,3505252437,1178,1175,1182,1162,47120
20241025,094300,3450031767,1174,1183,1183,1174,101453
20241025,094200,3330497817,1181,1187,1190,1178,80720
20241025,094100,3235054148,1187,1183,1187,1176,67504
20241025,094000,3155373440,1183,1178,1190,1175,115026
20241025,093900,3019466067,1174,1162,1180,1162,103965
20241025,093800,2897396535,1162,1179,1188,1158,220864
20241025,093700,2638054320,1181,1225,1225,1133,302510
20241025,093600,2282003213,1225,1288,1288,1205,694651
20241025,093500,1391567107,1288,1234,1288,1233,502815
20241025,093400,745697638,1234,1200,1280,1197,340435
20241025,093300,326605656,1188,1188,1188,1188,0
20241025,093200,326605656,1188,1110,1188,1110,92517
20241025,093100,221614889,1110,1098,1113,1090,66362
20241025,093000,148476375,1088,1088,1088,1088,0
20241025,092900,148476375,1088,1046,1088,1038,15589
20241025,092800,131925870,1047,1031,1047,1031,12094
20241025,092700,119333757,1031,1032,1037,1031,259
20241025,092600,119066603,1038,1033,1040,1030,2974
20241025,092500,115985460,1041,1038,1041,1033,2659
20241025,092400,113219305,1038,1034,1042,1034,14629
20241025,092300,98032817,1037,1036,1042,1032,1319
20241025,092200,96664050,1038,1039,1048,1028,4189
20241025,092100,92312581,1034,1038,1038,1029,11590
20241025,092000,80314602,1031,1015,1040,1012,9476
20241025,091900,70624864,1015,1011,1016,1007,5362
20241025,091800,65188736,1011,1004,1011,1004,859
20241025,091700,64322038,1004,1004,1005,1004,746
20241025,091600,63572367,1004,1004,1004,1004,1
20241025,091500,63571363,1010,1009,1010,1008,4969
20241025,091400,58554696,1008,1007,1008,1007,180
20241025,091300,58373339,1006,995,1006,995,11575
20241025,091200,46780974,999,995,999,995,1538
20241025,091100,45245968,995,998,998,995,201
20241025,091000,45045970,995,995,995,995,5000
20241025,090900,40070970,995,996,996,995,1400
20241025,090800,38676620,996,996,996,996,794
20241025,090700,37885796,999,999,999,999,0
20241025,090600,37885796,999,999,999,999,0
20241025,090500,37885796,999,998,999,998,430
20241025,090400,37456626,999,999,999,999,1408
20241025,090300,36050034,994,998,998,994,4652
20241025,090200,31407354,998,998,998,998,601
20241025,090100,30807556,998,995,998,995,2001
20241025,090000,28814558,995,990,995,990,29087