stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,194100,299692072,1410,1410,1410,1410,4497
20241025,194000,299692072,1410,1410,1410,1410,0
20241025,193900,299692072,1410,1410,1410,1410,0
20241025,193800,299692072,1410,1410,1410,1410,0
20241025,193700,299692072,1410,1410,1410,1410,0
20241025,193600,299692072,1410,1410,1410,1410,0
20241025,193500,299692072,1410,1410,1410,1410,0
20241025,193400,299692072,1410,1410,1410,1410,0
20241025,193300,299692072,1410,1410,1410,1410,0
20241025,193200,299692072,1410,1410,1410,1410,0
20241025,193100,299692072,1410,1410,1410,1410,0
20241025,193000,299692072,1410,1410,1410,1410,0
20241025,192900,299692072,1410,1410,1410,1410,0
20241025,192800,299692072,1410,1410,1410,1410,0
20241025,192700,299692072,1410,1410,1410,1410,0
20241025,192600,299692072,1410,1410,1410,1410,0
20241025,192500,299692072,1410,1410,1410,1410,0
20241025,192400,299692072,1410,1410,1410,1410,0
20241025,192300,299692072,1410,1410,1410,1410,0
20241025,192200,299692072,1410,1410,1410,1410,0
20241025,192100,299692072,1410,1410,1410,1410,0
20241025,192000,299692072,1410,1410,1410,1410,0
20241025,191900,299692072,1410,1410,1410,1410,0
20241025,191800,299692072,1410,1410,1410,1410,0
20241025,191700,299692072,1410,1410,1410,1410,0
20241025,191600,299692072,1410,1410,1410,1410,0
20241025,191500,299692072,1410,1410,1410,1410,0
20241025,191400,299692072,1410,1410,1410,1410,0
20241025,191300,299692072,1410,1410,1410,1410,0
20241025,191200,299692072,1410,1410,1410,1410,0
20241025,191100,299692072,1410,1410,1410,1410,4497
20241025,191000,299692072,1410,1410,1410,1410,0
20241025,190900,299692072,1410,1410,1410,1410,0
20241025,190800,299692072,1410,1410,1410,1410,0
20241025,190700,299692072,1410,1410,1410,1410,0
20241025,190600,299692072,1410,1410,1410,1410,0
20241025,190500,299692072,1410,1410,1410,1410,0
20241025,190400,299692072,1410,1410,1410,1410,0
20241025,190300,299692072,1410,1410,1410,1410,0
20241025,190200,299692072,1410,1410,1410,1410,0
20241025,190100,299692072,1410,1410,1410,1410,0
20241025,190000,299692072,1410,1410,1410,1410,0
20241025,185900,299692072,1410,1410,1410,1410,0
20241025,185800,299692072,1410,1410,1410,1410,0
20241025,185700,299692072,1410,1410,1410,1410,0
20241025,185600,299692072,1410,1410,1410,1410,0
20241025,185500,299692072,1410,1410,1410,1410,0
20241025,185400,299692072,1410,1410,1410,1410,0
20241025,185300,299692072,1410,1410,1410,1410,0
20241025,185200,299692072,1410,1410,1410,1410,0
20241025,185100,299692072,1410,1410,1410,1410,0
20241025,185000,299692072,1410,1410,1410,1410,0
20241025,184900,299692072,1410,1410,1410,1410,0
20241025,184800,299692072,1410,1410,1410,1410,0
20241025,184700,299692072,1410,1410,1410,1410,0
20241025,184600,299692072,1410,1410,1410,1410,0
20241025,184500,299692072,1410,1410,1410,1410,0
20241025,184400,299692072,1410,1410,1410,1410,0
20241025,184300,299692072,1410,1410,1410,1410,0
20241025,184200,299692072,1410,1410,1410,1410,0
20241025,184100,299692072,1410,1410,1410,1410,4497
20241025,184000,299692072,1410,1410,1410,1410,0
20241025,183900,299692072,1410,1410,1410,1410,0
20241025,183800,299692072,1410,1410,1410,1410,0
20241025,183700,299692072,1410,1410,1410,1410,0
20241025,183600,299692072,1410,1410,1410,1410,0
20241025,183500,299692072,1410,1410,1410,1410,0
20241025,183400,299692072,1410,1410,1410,1410,0
20241025,183300,299692072,1410,1410,1410,1410,0
20241025,183200,299692072,1410,1410,1410,1410,0
20241025,183100,299692072,1410,1410,1410,1410,0
20241025,183000,299692072,1410,1410,1410,1410,0
20241025,182900,299692072,1410,1410,1410,1410,0
20241025,182800,299692072,1410,1410,1410,1410,0
20241025,182700,299692072,1410,1410,1410,1410,0
20241025,182600,299692072,1410,1410,1410,1410,0
20241025,182500,299692072,1410,1410,1410,1410,0
20241025,182400,299692072,1410,1410,1410,1410,0
20241025,182300,299692072,1410,1410,1410,1410,0
20241025,182200,299692072,1410,1410,1410,1410,0
20241025,182100,299692072,1410,1410,1410,1410,0
20241025,182000,299692072,1410,1410,1410,1410,0
20241025,181900,299692072,1410,1410,1410,1410,0
20241025,181800,299692072,1410,1410,1410,1410,0
20241025,181700,299692072,1410,1410,1410,1410,0
20241025,181600,299692072,1410,1410,1410,1410,0
20241025,181500,299692072,1410,1410,1410,1410,0
20241025,181400,299692072,1410,1410,1410,1410,0
20241025,181300,299692072,1410,1410,1410,1410,0
20241025,181200,299692072,1410,1410,1410,1410,0
20241025,181100,299692072,1410,1410,1410,1410,4497
20241025,181000,299692072,1410,1410,1410,1410,0
20241025,180900,299692072,1410,1410,1410,1410,0
20241025,180800,299692072,1410,1410,1410,1410,0
20241025,180700,299692072,1410,1410,1410,1410,0
20241025,180600,299692072,1410,1410,1410,1410,0
20241025,180500,299692072,1410,1410,1410,1410,0
20241025,180400,299692072,1410,1410,1410,1410,0
20241025,180300,299692072,1410,1410,1410,1410,0
20241025,180200,299692072,1410,1410,1410,1410,0
20241025,180100,299692072,1410,1410,1410,1410,0
20241025,180000,299692072,1410,1410,1410,1410,0
20241025,175900,299692072,1410,1410,1410,1410,0
20241025,175800,299692072,1410,1410,1410,1410,0
20241025,175700,299692072,1410,1410,1410,1410,0
20241025,175600,299692072,1410,1410,1410,1410,0
20241025,175500,299692072,1410,1410,1410,1410,0
20241025,175400,299692072,1410,1410,1410,1410,0
20241025,175300,299692072,1410,1410,1410,1410,0
20241025,175200,299692072,1410,1410,1410,1410,0
20241025,175100,299692072,1410,1410,1410,1410,0
20241025,175000,299692072,1410,1410,1410,1410,0
20241025,174900,299692072,1410,1410,1410,1410,0
20241025,174800,299692072,1410,1410,1410,1410,0
20241025,174700,299692072,1410,1410,1410,1410,0
20241025,174600,299692072,1410,1410,1410,1410,0
20241025,174500,299692072,1410,1410,1410,1410,0
20241025,174400,299692072,1410,1410,1410,1410,0
20241025,174300,299692072,1410,1410,1410,1410,0
20241025,174200,299692072,1410,1410,1410,1410,0
20241025,174100,299692072,1410,1410,1410,1410,4497
20241025,174000,299692072,1410,1410,1410,1410,0
20241025,173900,299692072,1410,1410,1410,1410,0
20241025,173800,299692072,1410,1410,1410,1410,0
20241025,173700,299692072,1410,1410,1410,1410,0
20241025,173600,299692072,1410,1410,1410,1410,0
20241025,173500,299692072,1410,1410,1410,1410,0
20241025,173400,299692072,1410,1410,1410,1410,0
20241025,173300,299692072,1410,1410,1410,1410,0
20241025,173200,299692072,1410,1410,1410,1410,0
20241025,173100,299692072,1410,1410,1410,1410,0
20241025,173000,299692072,1410,1410,1410,1410,0
20241025,172900,299692072,1410,1410,1410,1410,0
20241025,172800,299692072,1410,1410,1410,1410,0
20241025,172700,299692072,1410,1410,1410,1410,0
20241025,172600,299692072,1410,1410,1410,1410,0
20241025,172500,299692072,1410,1410,1410,1410,0
20241025,172400,299692072,1410,1410,1410,1410,0
20241025,172300,299692072,1410,1410,1410,1410,0
20241025,172200,299692072,1410,1410,1410,1410,0
20241025,172100,299692072,1410,1410,1410,1410,0
20241025,172000,299692072,1410,1410,1410,1410,0
20241025,171900,299692072,1410,1410,1410,1410,0
20241025,171800,299692072,1410,1410,1410,1410,0
20241025,171700,299692072,1410,1410,1410,1410,0
20241025,171600,299692072,1410,1410,1410,1410,0
20241025,171500,299692072,1410,1410,1410,1410,0
20241025,171400,299692072,1410,1410,1410,1410,0
20241025,171300,299692072,1410,1410,1410,1410,0
20241025,171200,299692072,1410,1410,1410,1410,0
20241025,171100,299692072,1410,1410,1410,1410,4497
20241025,171000,299692072,1410,1410,1410,1410,0
20241025,170900,299692072,1410,1410,1410,1410,0
20241025,170800,299692072,1410,1410,1410,1410,0
20241025,170700,299692072,1410,1410,1410,1410,0
20241025,170600,299692072,1410,1410,1410,1410,0
20241025,170500,299692072,1410,1410,1410,1410,0
20241025,170400,299692072,1410,1410,1410,1410,0
20241025,170300,299692072,1410,1410,1410,1410,0
20241025,170200,299692072,1410,1410,1410,1410,0
20241025,170100,299692072,1410,1410,1410,1410,0
20241025,170000,299692072,1410,1410,1410,1410,0
20241025,165900,299692072,1410,1410,1410,1410,0
20241025,165800,299692072,1410,1410,1410,1410,0
20241025,165700,299692072,1410,1410,1410,1410,0
20241025,165600,299692072,1410,1410,1410,1410,0
20241025,165500,299692072,1410,1410,1410,1410,0
20241025,165400,299692072,1410,1410,1410,1410,0
20241025,165300,299692072,1410,1410,1410,1410,0
20241025,165200,299692072,1410,1410,1410,1410,0
20241025,165100,299692072,1410,1410,1410,1410,0
20241025,165000,299692072,1410,1410,1410,1410,0
20241025,164900,299692072,1410,1410,1410,1410,0
20241025,164800,299692072,1410,1410,1410,1410,0
20241025,164700,299692072,1410,1410,1410,1410,0
20241025,164600,299692072,1410,1410,1410,1410,0
20241025,164500,299692072,1410,1410,1410,1410,0
20241025,164400,299692072,1410,1410,1410,1410,0
20241025,164300,299692072,1410,1410,1410,1410,0
20241025,164200,299692072,1410,1410,1410,1410,0
20241025,164100,299692072,1410,1410,1410,1410,4497
20241025,164000,299692072,1410,1410,1410,1410,0
20241025,163900,299692072,1410,1410,1410,1410,0
20241025,163800,299692072,1410,1410,1410,1410,0
20241025,163700,299692072,1410,1410,1410,1410,0
20241025,163600,299692072,1410,1410,1410,1410,0
20241025,163500,299692072,1410,1410,1410,1410,0
20241025,163400,299692072,1410,1410,1410,1410,0
20241025,163300,299692072,1410,1410,1410,1410,0
20241025,163200,299692072,1410,1410,1410,1410,0
20241025,163100,299692072,1410,1410,1410,1410,0
20241025,163000,299692072,1410,1410,1410,1410,0
20241025,162900,299692072,1410,1410,1410,1410,0
20241025,162800,299692072,1410,1410,1410,1410,0
20241025,162700,299692072,1410,1410,1410,1410,0
20241025,162600,299692072,1410,1410,1410,1410,0
20241025,162500,299692072,1410,1410,1410,1410,0
20241025,162400,299692072,1410,1410,1410,1410,0
20241025,162300,299692072,1410,1410,1410,1410,0
20241025,162200,299692072,1410,1410,1410,1410,0
20241025,162100,299692072,1410,1410,1410,1410,0
20241025,162000,299692072,1410,1410,1410,1410,0
20241025,161900,299692072,1410,1410,1410,1410,0
20241025,161800,299692072,1410,1410,1410,1410,0
20241025,161700,299692072,1410,1410,1410,1410,0
20241025,161600,299692072,1410,1410,1410,1410,0
20241025,161500,299692072,1410,1410,1410,1410,0
20241025,161400,299692072,1410,1410,1410,1410,0
20241025,161300,299692072,1410,1410,1410,1410,0
20241025,161200,299692072,1410,1410,1410,1410,0
20241025,161100,299692072,1410,1410,1410,1410,4497
20241025,161000,299692072,1410,1410,1410,1410,0
20241025,160900,299692072,1410,1410,1410,1410,0
20241025,160800,299692072,1410,1410,1410,1410,0
20241025,160700,299692072,1410,1410,1410,1410,0
20241025,160600,299692072,1410,1410,1410,1410,0
20241025,160500,299692072,1410,1410,1410,1410,0
20241025,160400,299692072,1410,1410,1410,1410,0
20241025,160300,299692072,1410,1410,1410,1410,0
20241025,160200,299692072,1410,1410,1410,1410,0
20241025,160100,299692072,1410,1410,1410,1410,0
20241025,160000,299692072,1410,1410,1410,1410,0
20241025,155900,299692072,1410,1410,1410,1410,0
20241025,155800,299692072,1410,1410,1410,1410,0
20241025,155700,299692072,1410,1410,1410,1410,0
20241025,155600,299692072,1410,1410,1410,1410,0
20241025,155500,299692072,1410,1410,1410,1410,0
20241025,155400,299692072,1410,1410,1410,1410,0
20241025,155300,299692072,1410,1410,1410,1410,0
20241025,155200,299692072,1410,1410,1410,1410,0
20241025,155100,299692072,1410,1410,1410,1410,0
20241025,155000,299692072,1410,1410,1410,1410,0
20241025,154900,299692072,1410,1410,1410,1410,0
20241025,154800,299692072,1410,1410,1410,1410,0
20241025,154700,299692072,1410,1410,1410,1410,0
20241025,154600,299692072,1410,1410,1410,1410,0
20241025,154500,299692072,1410,1410,1410,1410,0
20241025,154400,299692072,1410,1410,1410,1410,0
20241025,154300,299692072,1410,1410,1410,1410,0
20241025,154200,299692072,1410,1410,1410,1410,0
20241025,154100,299692072,1410,1410,1410,1410,4497
20241025,154000,299692072,1410,1410,1410,1410,0
20241025,153900,299692072,1410,1410,1410,1410,0
20241025,153800,299692072,1410,1410,1410,1410,0
20241025,153700,299692072,1410,1410,1410,1410,0
20241025,153600,299692072,1410,1410,1410,1410,0
20241025,153500,299692072,1410,1410,1410,1410,0
20241025,153400,299692072,1410,1410,1410,1410,0
20241025,153300,299692072,1410,1410,1410,1410,0
20241025,153200,299692072,1410,1410,1410,1410,0
20241025,153100,299692072,1410,1410,1410,1410,0
20241025,153000,299692072,1410,1410,1410,1410,4497
20241025,152900,293351302,1410,1410,1410,1410,0
20241025,152800,293351302,1410,1410,1410,1410,0
20241025,152700,293351302,1410,1410,1410,1410,0
20241025,152600,293351302,1410,1410,1410,1410,0
20241025,152500,293351302,1410,1410,1410,1410,0
20241025,152400,293351302,1410,1410,1410,1410,0
20241025,152300,293351302,1410,1410,1410,1410,0
20241025,152200,293351302,1410,1410,1410,1410,0
20241025,152100,293351302,1410,1410,1410,1410,0
20241025,152000,293351302,1410,1410,1410,1410,0
20241025,151900,293351302,1410,1405,1410,1404,386
20241025,151800,292808709,1406,1406,1406,1406,14
20241025,151700,292789025,1405,1406,1406,1405,302
20241025,151600,292364713,1405,1405,1406,1405,2242
20241025,151500,289214461,1405,1405,1405,1405,1
20241025,151400,289213056,1406,1406,1406,1406,1
20241025,151300,289211650,1407,1407,1407,1407,25
20241025,151200,289176475,1409,1409,1409,1409,0
20241025,151100,289176475,1409,1409,1409,1409,142
20241025,151000,288976397,1410,1410,1410,1410,0
20241025,150900,288976397,1410,1410,1410,1410,0
20241025,150800,288976397,1410,1410,1410,1410,256
20241025,150700,288615437,1410,1410,1410,1410,0
20241025,150600,288615437,1410,1410,1410,1410,2
20241025,150500,288612617,1410,1410,1410,1410,20
20241025,150400,288584417,1410,1410,1410,1410,240
20241025,150300,288246017,1410,1410,1410,1410,0
20241025,150200,288246017,1410,1410,1410,1410,108
20241025,150100,288093737,1402,1410,1410,1402,2033
20241025,150000,285241023,1410,1410,1410,1410,0
20241025,145900,285241023,1410,1410,1410,1410,0
20241025,145800,285241023,1410,1410,1410,1410,20
20241025,145700,285212823,1410,1410,1410,1410,9
20241025,145600,285200133,1410,1410,1410,1410,0
20241025,145500,285200133,1410,1410,1410,1410,3
20241025,145400,285195903,1410,1410,1410,1410,100
20241025,145300,285054903,1410,1410,1410,1410,0
20241025,145200,285054903,1410,1410,1410,1410,70
20241025,145100,284956203,1410,1410,1410,1410,0
20241025,145000,284956203,1410,1410,1410,1410,0
20241025,144900,284956203,1410,1410,1410,1410,0
20241025,144800,284956203,1410,1410,1410,1410,0
20241025,144700,284956203,1410,1410,1410,1410,1
20241025,144600,284954793,1403,1403,1403,1403,100
20241025,144500,284814493,1403,1403,1403,1403,324
20241025,144400,284359921,1403,1403,1403,1403,96
20241025,144300,284225233,1406,1406,1406,1406,0
20241025,144200,284225233,1406,1406,1406,1406,0
20241025,144100,284225233,1406,1409,1409,1406,27
20241025,144000,284187202,1409,1409,1409,1409,0
20241025,143900,284187202,1409,1409,1409,1409,0
20241025,143800,284187202,1409,1411,1411,1409,391
20241025,143700,283636281,1409,1409,1409,1409,247
20241025,143600,283288258,1409,1408,1409,1408,53
20241025,143500,283213617,1409,1409,1409,1409,0
20241025,143400,283213617,1409,1409,1409,1409,1
20241025,143300,283212208,1411,1403,1411,1403,17
20241025,143200,283188349,1410,1409,1410,1409,1268
20241025,143100,281400569,1409,1409,1409,1409,0
20241025,143000,281400569,1409,1409,1409,1409,108
20241025,142900,281248397,1409,1401,1409,1401,205
20241025,142800,280961184,1401,1401,1401,1401,0
20241025,142700,280961184,1401,1405,1405,1401,11000
20241025,142600,265538952,1405,1405,1405,1405,548
20241025,142500,264769012,1406,1406,1406,1406,593
20241025,142400,263935254,1408,1409,1409,1408,935
20241025,142300,262618764,1409,1409,1409,1408,591
20241025,142200,261786614,1409,1409,1409,1409,1
20241025,142100,261785205,1408,1408,1408,1408,5
20241025,142000,261778165,1408,1408,1408,1408,0
20241025,141900,261778165,1408,1408,1408,1408,0
20241025,141800,261778165,1408,1408,1408,1408,0
20241025,141700,261778165,1408,1408,1408,1408,5
20241025,141600,261771125,1408,1407,1408,1407,3108
20241025,141500,257398159,1407,1407,1407,1407,1008
20241025,141400,255979903,1409,1409,1409,1409,15
20241025,141300,255958768,1407,1409,1409,1407,101
20241025,141200,255816639,1410,1410,1410,1410,1447
20241025,141100,253776369,1411,1411,1411,1411,5
20241025,141000,253769314,1411,1411,1411,1411,0
20241025,140900,253769314,1411,1411,1411,1411,634
20241025,140800,252874740,1411,1413,1413,1411,468
20241025,140700,252214191,1413,1413,1413,1413,0
20241025,140600,252214191,1413,1413,1413,1413,524
20241025,140500,251473779,1413,1415,1415,1413,731
20241025,140400,250440856,1416,1416,1416,1416,2
20241025,140300,250438024,1416,1416,1421,1416,89
20241025,140200,250311970,1421,1419,1422,1419,1326
20241025,140100,248428067,1419,1419,1419,1419,29
20241025,140000,248386916,1420,1418,1420,1416,32
20241025,135900,248341568,1419,1424,1424,1419,12148
20241025,135800,231065862,1423,1423,1423,1423,0
20241025,135700,231065862,1423,1423,1423,1423,0
20241025,135600,231065862,1423,1428,1428,1423,53
20241025,135500,230990183,1423,1423,1423,1423,3
20241025,135400,230985914,1423,1423,1423,1423,0
20241025,135300,230985914,1423,1423,1423,1423,0
20241025,135200,230985914,1423,1423,1423,1423,300
20241025,135100,230559014,1423,1423,1423,1423,0
20241025,135000,230559014,1423,1423,1423,1423,0
20241025,134900,230559014,1423,1423,1423,1423,88
20241025,134800,230433790,1429,1429,1429,1429,0
20241025,134700,230433790,1429,1423,1429,1423,1133
20241025,134600,228821525,1430,1430,1430,1430,0
20241025,134500,228821525,1430,1423,1430,1423,4001
20241025,134400,223128095,1423,1423,1423,1423,106
20241025,134300,222977257,1423,1423,1423,1423,100
20241025,134200,222834957,1428,1428,1428,1428,0
20241025,134100,222834957,1428,1428,1428,1428,1
20241025,134000,222833529,1423,1424,1424,1423,794
20241025,133900,221703649,1428,1428,1428,1428,10
20241025,133800,221689369,1429,1429,1429,1429,0
20241025,133700,221689369,1429,1429,1429,1429,0
20241025,133600,221689369,1429,1429,1429,1429,0
20241025,133500,221689369,1429,1427,1429,1427,189
20241025,133400,221419451,1424,1424,1424,1424,6
20241025,133300,221410907,1424,1426,1426,1423,585
20241025,133200,220578444,1423,1423,1423,1423,0
20241025,133100,220578444,1423,1423,1423,1423,5
20241025,133000,220571329,1428,1428,1428,1428,0
20241025,132900,220571329,1428,1428,1428,1428,1
20241025,132800,220569901,1424,1425,1425,1424,1044
20241025,132700,219083235,1424,1424,1424,1424,0
20241025,132600,219083235,1424,1424,1424,1424,2000
20241025,132500,216235235,1424,1424,1424,1424,0
20241025,132400,216235235,1424,1424,1424,1424,0
20241025,132300,216235235,1424,1424,1424,1424,3
20241025,132200,216230963,1424,1424,1424,1424,0
20241025,132100,216230963,1424,1424,1424,1424,1
20241025,132000,216229539,1432,1432,1432,1432,1
20241025,131900,216228107,1424,1424,1424,1424,0
20241025,131800,216228107,1424,1424,1424,1424,293
20241025,131700,215810875,1434,1424,1434,1424,21
20241025,131600,215780961,1430,1425,1430,1425,680
20241025,131500,214809388,1423,1423,1423,1423,32
20241025,131400,214763852,1423,1423,1423,1423,1
20241025,131300,214762429,1422,1422,1422,1422,100
20241025,131200,214620229,1422,1425,1425,1422,144
20241025,131100,214415340,1428,1428,1428,1428,0
20241025,131000,214415340,1428,1428,1428,1428,100
20241025,130900,214272540,1428,1428,1428,1428,0
20241025,130800,214272540,1428,1428,1428,1428,0
20241025,130700,214272540,1428,1428,1428,1428,140
20241025,130600,214072620,1425,1425,1425,1425,0
20241025,130500,214072620,1425,1425,1425,1425,27
20241025,130400,214034145,1425,1428,1428,1425,3736
20241025,130300,208706925,1429,1429,1429,1429,300
20241025,130200,208278225,1430,1431,1431,1430,116
20241025,130100,208112298,1431,1431,1431,1431,3
20241025,130000,208108005,1437,1437,1437,1437,0
20241025,125900,208108005,1437,1437,1437,1437,10
20241025,125800,208093635,1437,1437,1437,1437,0
20241025,125700,208093635,1437,1438,1438,1437,60
20241025,125600,208007405,1437,1437,1437,1433,403
20241025,125500,207428326,1437,1438,1438,1437,62
20241025,125400,207339182,1432,1432,1432,1432,30
20241025,125300,207296222,1432,1430,1432,1430,3049
20241025,125200,202936054,1432,1430,1432,1430,113
20241025,125100,202774462,1435,1430,1435,1430,681
20241025,125000,201797277,1430,1435,1435,1430,801
20241025,124900,200648905,1435,1435,1435,1434,226
20241025,124800,200324599,1429,1429,1429,1429,0
20241025,124700,200324599,1429,1429,1429,1429,200
20241025,124600,200038799,1427,1437,1439,1427,110
20241025,124500,199880785,1437,1438,1438,1437,297
20241025,124400,199453789,1435,1435,1436,1434,235
20241025,124300,199116452,1433,1423,1433,1423,7111
20241025,124200,188953585,1423,1423,1423,1422,304
20241025,124100,188521225,1422,1422,1422,1422,378
20241025,124000,187983709,1421,1420,1421,1420,860
20241025,123900,186761650,1421,1417,1421,1417,3710
20241025,123800,181499166,1416,1416,1416,1416,1651
20241025,123700,179161350,1407,1407,1407,1407,0
20241025,123600,179161350,1407,1407,1407,1407,0
20241025,123500,179161350,1407,1407,1407,1407,0
20241025,123400,179161350,1407,1407,1407,1407,0
20241025,123300,179161350,1407,1407,1407,1407,0
20241025,123200,179161350,1407,1407,1407,1407,0
20241025,123100,179161350,1407,1407,1407,1407,1
20241025,123000,179159943,1416,1416,1416,1416,2
20241025,122900,179157111,1416,1414,1416,1414,626
20241025,122800,178271289,1414,1414,1414,1414,624
20241025,122700,177388953,1407,1407,1407,1407,10
20241025,122600,177374883,1410,1410,1410,1410,0
20241025,122500,177374883,1410,1410,1410,1410,0
20241025,122400,177374883,1410,1406,1410,1406,3583
20241025,122300,172329146,1406,1406,1406,1406,4
20241025,122200,172323522,1406,1406,1406,1406,0
20241025,122100,172323522,1406,1406,1406,1406,0
20241025,122000,172323522,1406,1406,1406,1406,0
20241025,121900,172323522,1406,1406,1406,1406,0
20241025,121800,172323522,1406,1406,1406,1406,1
20241025,121700,172322116,1401,1401,1401,1401,7
20241025,121600,172312309,1401,1401,1401,1401,0
20241025,121500,172312309,1401,1401,1401,1401,0
20241025,121400,172312309,1401,1401,1401,1401,28
20241025,121300,172273081,1401,1401,1401,1401,0
20241025,121200,172273081,1401,1401,1401,1401,0
20241025,121100,172273081,1401,1401,1401,1401,0
20241025,121000,172273081,1401,1405,1405,1401,840
20241025,120900,171094058,1407,1405,1407,1405,1485
20241025,120800,169005263,1404,1404,1404,1404,0
20241025,120700,169005263,1404,1404,1404,1404,0
20241025,120600,169005263,1404,1404,1404,1404,618
20241025,120500,168137591,1404,1399,1404,1399,234
20241025,120400,167810220,1404,1401,1404,1401,10
20241025,120300,167796198,1400,1399,1400,1399,345
20241025,120200,167313325,1399,1399,1399,1399,11
20241025,120100,167297936,1399,1399,1399,1399,6
20241025,120000,167289542,1399,1399,1399,1399,75
20241025,115900,167184617,1399,1399,1399,1399,10
20241025,115800,167170627,1399,1399,1399,1399,1
20241025,115700,167169228,1394,1394,1394,1394,361
20241025,115600,166665994,1399,1399,1399,1399,1
20241025,115500,166664595,1394,1394,1394,1394,300
20241025,115400,166246395,1399,1399,1399,1399,1
20241025,115300,166244996,1390,1390,1390,1390,0
20241025,115200,166244996,1390,1390,1390,1390,0
20241025,115100,166244996,1390,1390,1390,1390,0
20241025,115000,166244996,1390,1390,1390,1390,0
20241025,114900,166244996,1390,1390,1390,1390,0
20241025,114800,166244996,1390,1390,1390,1390,0
20241025,114700,166244996,1390,1390,1390,1390,0
20241025,114600,166244996,1390,1390,1390,1390,0
20241025,114500,166244996,1390,1394,1394,1390,2947
20241025,114400,162147125,1395,1395,1395,1395,0
20241025,114300,162147125,1395,1395,1395,1395,0
20241025,114200,162147125,1395,1395,1395,1395,0
20241025,114100,162147125,1395,1395,1395,1395,0
20241025,114000,162147125,1395,1395,1395,1395,0
20241025,113900,162147125,1395,1396,1396,1395,56
20241025,113800,162068951,1396,1396,1396,1396,0
20241025,113700,162068951,1396,1396,1396,1396,0
20241025,113600,162068951,1396,1396,1396,1396,0
20241025,113500,162068951,1396,1398,1398,1396,1282
20241025,113400,160279256,1399,1399,1399,1399,0
20241025,113300,160279256,1399,1398,1399,1398,50
20241025,113200,160209314,1399,1399,1399,1399,0
20241025,113100,160209314,1399,1399,1399,1399,0
20241025,113000,160209314,1399,1399,1399,1399,0
20241025,112900,160209314,1399,1399,1399,1399,0
20241025,112800,160209314,1399,1399,1399,1399,0
20241025,112700,160209314,1399,1399,1399,1399,47
20241025,112600,160143561,1396,1394,1396,1394,820
20241025,112500,158999053,1396,1396,1396,1396,52
20241025,112400,158926461,1396,1396,1396,1396,0
20241025,112300,158926461,1396,1395,1396,1394,52
20241025,112200,158853939,1395,1396,1396,1395,106
20241025,112100,158706063,1395,1396,1396,1395,100
20241025,112000,158566533,1399,1399,1399,1399,0
20241025,111900,158566533,1399,1399,1399,1399,0
20241025,111800,158566533,1399,1399,1399,1399,0
20241025,111700,158566533,1399,1399,1399,1399,0
20241025,111600,158566533,1399,1399,1399,1399,0
20241025,111500,158566533,1399,1399,1399,1399,0
20241025,111400,158566533,1399,1399,1399,1399,110
20241025,111300,158412643,1398,1398,1398,1398,20
20241025,111200,158384683,1391,1391,1391,1391,0
20241025,111100,158384683,1391,1391,1391,1391,4
20241025,111000,158379119,1391,1391,1391,1391,0
20241025,110900,158379119,1391,1391,1391,1391,0
20241025,110800,158379119,1391,1391,1391,1391,0
20241025,110700,158379119,1391,1391,1391,1391,0
20241025,110600,158379119,1391,1399,1399,1391,201
20241025,110500,158099520,1389,1389,1389,1389,0
20241025,110400,158099520,1389,1389,1389,1389,0
20241025,110300,158099520,1389,1389,1389,1389,0
20241025,110200,158099520,1389,1389,1389,1389,84
20241025,110100,157982844,1389,1390,1390,1389,2000
20241025,110000,155204341,1393,1393,1393,1393,0
20241025,105900,155204341,1393,1393,1393,1393,0
20241025,105800,155204341,1393,1396,1396,1390,3753
20241025,105700,149982620,1394,1394,1394,1394,0
20241025,105600,149982620,1394,1394,1394,1394,0
20241025,105500,149982620,1394,1394,1394,1394,0
20241025,105400,149982620,1394,1394,1394,1394,1500
20241025,105300,147891620,1399,1399,1399,1399,3
20241025,105200,147887423,1399,1399,1399,1399,5
20241025,105100,147880428,1399,1399,1400,1394,496
20241025,105000,147186492,1396,1398,1398,1395,2431
20241025,104900,143794561,1400,1400,1400,1400,0
20241025,104800,143794561,1400,1400,1400,1400,0
20241025,104700,143794561,1400,1400,1400,1400,0
20241025,104600,143794561,1400,1400,1400,1400,0
20241025,104500,143794561,1400,1400,1400,1400,120
20241025,104400,143626561,1400,1398,1400,1398,221
20241025,104300,143317227,1398,1398,1398,1398,0
20241025,104200,143317227,1398,1398,1398,1398,0
20241025,104100,143317227,1398,1398,1398,1398,7
20241025,104000,143307441,1398,1405,1405,1398,695
20241025,103900,142335388,1398,1398,1398,1398,0
20241025,103800,142335388,1398,1408,1408,1398,473
20241025,103700,141674104,1408,1399,1408,1398,202
20241025,103600,141391658,1408,1409,1409,1408,2
20241025,103500,141388841,1409,1409,1409,1409,2
20241025,103400,141386023,1408,1408,1408,1408,1000
20241025,103300,139978023,1408,1408,1408,1408,0
20241025,103200,139978023,1408,1408,1408,1408,100
20241025,103100,139837223,1408,1408,1408,1408,0
20241025,103000,139837223,1408,1408,1408,1408,0
20241025,102900,139837223,1408,1408,1408,1408,1000
20241025,102800,138429223,1408,1408,1408,1408,1000
20241025,102700,137021223,1408,1408,1408,1408,0
20241025,102600,137021223,1408,1408,1408,1408,0
20241025,102500,137021223,1408,1408,1408,1408,555
20241025,102400,136239783,1408,1408,1408,1408,38
20241025,102300,136186279,1409,1409,1409,1409,0
20241025,102200,136186279,1409,1405,1409,1405,100
20241025,102100,136045484,1405,1400,1405,1400,1381
20241025,102000,134111539,1400,1400,1400,1400,0
20241025,101900,134111539,1400,1400,1400,1400,1
20241025,101800,134110139,1400,1400,1400,1400,3
20241025,101700,134105939,1400,1400,1400,1400,0
20241025,101600,134105939,1400,1400,1400,1400,72
20241025,101500,134005139,1400,1400,1400,1400,687
20241025,101400,133043339,1399,1399,1399,1399,0
20241025,101300,133043339,1399,1399,1399,1399,5000
20241025,101200,126048339,1399,1399,1399,1399,0
20241025,101100,126048339,1399,1392,1399,1390,1011
20241025,101000,124643027,1399,1397,1399,1397,60
20241025,100900,124559187,1399,1399,1399,1399,0
20241025,100800,124559187,1399,1399,1399,1399,5
20241025,100700,124552192,1399,1399,1399,1399,0
20241025,100600,124552192,1399,1399,1399,1399,0
20241025,100500,124552192,1399,1399,1399,1399,2
20241025,100400,124549394,1392,1392,1392,1392,0
20241025,100300,124549394,1392,1399,1399,1392,13
20241025,100200,124531221,1400,1400,1400,1400,0
20241025,100100,124531221,1400,1395,1400,1395,521
20241025,100000,123802487,1395,1395,1395,1395,5
20241025,095900,123795512,1395,1393,1395,1393,8
20241025,095800,123784354,1390,1388,1390,1388,211
20241025,095700,123491204,1389,1389,1389,1389,16
20241025,095600,123468980,1385,1385,1385,1385,120
20241025,095500,123302780,1385,1390,1390,1385,455
20241025,095400,122672600,1385,1385,1385,1385,100
20241025,095300,122534100,1383,1383,1383,1383,0
20241025,095200,122534100,1383,1383,1383,1383,0
20241025,095100,122534100,1383,1386,1386,1383,3256
20241025,095000,118027231,1385,1386,1400,1385,2353
20241025,094900,114763996,1385,1390,1390,1385,84
20241025,094800,114647241,1392,1393,1393,1392,4201
20241025,094700,108799289,1392,1400,1400,1392,5145
20241025,094600,101615987,1400,1400,1400,1400,382
20241025,094500,101081187,1406,1406,1406,1406,60
20241025,094400,100996827,1396,1409,1409,1396,443
20241025,094300,100378323,1396,1407,1409,1396,708
20241025,094200,99388634,1408,1400,1408,1398,529
20241025,094100,98648619,1400,1400,1400,1400,1
20241025,094000,98647219,1405,1405,1405,1405,0
20241025,093900,98647219,1405,1410,1410,1405,2427
20241025,093800,95226649,1410,1405,1410,1399,4141
20241025,093700,89422921,1405,1412,1412,1405,2502
20241025,093600,85891931,1409,1409,1409,1409,0
20241025,093500,85891931,1409,1413,1413,1409,93
20241025,093400,85760866,1413,1413,1413,1413,5
20241025,093300,85753801,1413,1414,1414,1413,153
20241025,093200,85537574,1415,1409,1415,1409,401
20241025,093100,84972559,1409,1411,1411,1409,1888
20241025,093000,82310748,1410,1415,1415,1410,900
20241025,092900,81040889,1422,1422,1422,1422,1
20241025,092800,81039467,1422,1415,1422,1415,63
20241025,092700,80950315,1415,1415,1415,1415,5
20241025,092600,80943240,1415,1415,1415,1415,500
20241025,092500,80235740,1422,1422,1422,1422,1001
20241025,092400,78812318,1420,1420,1420,1420,0
20241025,092300,78812318,1420,1420,1422,1420,658
20241025,092200,77877956,1423,1420,1423,1420,303
20241025,092100,77447690,1411,1411,1415,1411,2777
20241025,092000,73529303,1411,1411,1415,1411,100
20241025,091900,73388123,1411,1416,1416,1411,2600
20241025,091800,69716523,1416,1421,1425,1416,194
20241025,091700,69440354,1430,1432,1432,1426,244
20241025,091600,69091550,1435,1435,1435,1435,20
20241025,091500,69062850,1426,1430,1430,1426,1700
20241025,091400,66637850,1431,1431,1431,1431,514
20241025,091300,65902316,1444,1437,1444,1426,1359
20241025,091200,63949742,1438,1447,1447,1438,501
20241025,091100,63229295,1448,1440,1448,1440,827
20241025,091000,62038287,1440,1449,1449,1440,7660
20241025,090900,50942991,1449,1437,1451,1437,7662
20241025,090800,39842131,1449,1438,1450,1427,4725
20241025,090700,33030112,1438,1425,1438,1425,3072
20241025,090600,28640389,1420,1412,1420,1412,5629
20241025,090500,20664499,1406,1406,1406,1406,2534
20241025,090400,17101695,1406,1407,1413,1406,2658
20241025,090300,13356406,1407,1407,1407,1407,504
20241025,090200,12647278,1413,1412,1413,1412,1511
20241025,090100,10512661,1420,1412,1420,1411,6147
20241025,090000,1825812,1415,1403,1415,1403,1301