stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,200400,60066508225,3165,3165,3165,3165,366186
20241014,200300,60066508225,3165,3165,3165,3165,0
20241014,200200,60066508225,3165,3165,3165,3165,0
20241014,200100,60066508225,3165,3165,3165,3165,0
20241014,200000,60066508225,3165,3165,3165,3165,0
20241014,195900,60066508225,3165,3165,3165,3165,0
20241014,195800,60066508225,3165,3165,3165,3165,0
20241014,195700,60066508225,3165,3165,3165,3165,0
20241014,195600,60066508225,3165,3165,3165,3165,0
20241014,195500,60066508225,3165,3165,3165,3165,0
20241014,195400,60066508225,3165,3165,3165,3165,0
20241014,195300,60066508225,3165,3165,3165,3165,0
20241014,195200,60066508225,3165,3165,3165,3165,0
20241014,195100,60066508225,3165,3165,3165,3165,0
20241014,195000,60066508225,3165,3165,3165,3165,0
20241014,194900,60066508225,3165,3165,3165,3165,0
20241014,194800,60066508225,3165,3165,3165,3165,0
20241014,194700,60066508225,3165,3165,3165,3165,0
20241014,194600,60066508225,3165,3165,3165,3165,0
20241014,194500,60066508225,3165,3165,3165,3165,0
20241014,194400,60066508225,3165,3165,3165,3165,0
20241014,194300,60066508225,3165,3165,3165,3165,0
20241014,194200,60066508225,3165,3165,3165,3165,0
20241014,194100,60066508225,3165,3165,3165,3165,0
20241014,194000,60066508225,3165,3165,3165,3165,0
20241014,193900,60066508225,3165,3165,3165,3165,0
20241014,193800,60066508225,3165,3165,3165,3165,0
20241014,193700,60066508225,3165,3165,3165,3165,0
20241014,193600,60066508225,3165,3165,3165,3165,0
20241014,193500,60066508225,3165,3165,3165,3165,0
20241014,193400,60066508225,3165,3165,3165,3165,366186
20241014,193300,60066508225,3165,3165,3165,3165,0
20241014,193200,60066508225,3165,3165,3165,3165,0
20241014,193100,60066508225,3165,3165,3165,3165,0
20241014,193000,60066508225,3165,3165,3165,3165,0
20241014,192900,60066508225,3165,3165,3165,3165,0
20241014,192800,60066508225,3165,3165,3165,3165,0
20241014,192700,60066508225,3165,3165,3165,3165,0
20241014,192600,60066508225,3165,3165,3165,3165,0
20241014,192500,60066508225,3165,3165,3165,3165,0
20241014,192400,60066508225,3165,3165,3165,3165,0
20241014,192300,60066508225,3165,3165,3165,3165,0
20241014,192200,60066508225,3165,3165,3165,3165,0
20241014,192100,60066508225,3165,3165,3165,3165,0
20241014,192000,60066508225,3165,3165,3165,3165,0
20241014,191900,60066508225,3165,3165,3165,3165,0
20241014,191800,60066508225,3165,3165,3165,3165,0
20241014,191700,60066508225,3165,3165,3165,3165,0
20241014,191600,60066508225,3165,3165,3165,3165,0
20241014,191500,60066508225,3165,3165,3165,3165,0
20241014,191400,60066508225,3165,3165,3165,3165,0
20241014,191300,60066508225,3165,3165,3165,3165,0
20241014,191200,60066508225,3165,3165,3165,3165,0
20241014,191100,60066508225,3165,3165,3165,3165,0
20241014,191000,60066508225,3165,3165,3165,3165,0
20241014,190900,60066508225,3165,3165,3165,3165,0
20241014,190800,60066508225,3165,3165,3165,3165,0
20241014,190700,60066508225,3165,3165,3165,3165,0
20241014,190600,60066508225,3165,3165,3165,3165,0
20241014,190500,60066508225,3165,3165,3165,3165,0
20241014,190400,60066508225,3165,3165,3165,3165,366186
20241014,190300,60066508225,3165,3165,3165,3165,0
20241014,190200,60066508225,3165,3165,3165,3165,0
20241014,190100,60066508225,3165,3165,3165,3165,0
20241014,190000,60066508225,3165,3165,3165,3165,0
20241014,185900,60066508225,3165,3165,3165,3165,0
20241014,185800,60066508225,3165,3165,3165,3165,0
20241014,185700,60066508225,3165,3165,3165,3165,0
20241014,185600,60066508225,3165,3165,3165,3165,0
20241014,185500,60066508225,3165,3165,3165,3165,0
20241014,185400,60066508225,3165,3165,3165,3165,0
20241014,185300,60066508225,3165,3165,3165,3165,0
20241014,185200,60066508225,3165,3165,3165,3165,0
20241014,185100,60066508225,3165,3165,3165,3165,0
20241014,185000,60066508225,3165,3165,3165,3165,0
20241014,184900,60066508225,3165,3165,3165,3165,0
20241014,184800,60066508225,3165,3165,3165,3165,0
20241014,184700,60066508225,3165,3165,3165,3165,0
20241014,184600,60066508225,3165,3165,3165,3165,0
20241014,184500,60066508225,3165,3165,3165,3165,0
20241014,184400,60066508225,3165,3165,3165,3165,0
20241014,184300,60066508225,3165,3165,3165,3165,0
20241014,184200,60066508225,3165,3165,3165,3165,0
20241014,184100,60066508225,3165,3165,3165,3165,0
20241014,184000,60066508225,3165,3165,3165,3165,0
20241014,183900,60066508225,3165,3165,3165,3165,0
20241014,183800,60066508225,3165,3165,3165,3165,0
20241014,183700,60066508225,3165,3165,3165,3165,0
20241014,183600,60066508225,3165,3165,3165,3165,0
20241014,183500,60066508225,3165,3165,3165,3165,0
20241014,183400,60066508225,3165,3165,3165,3165,366186
20241014,183300,60066508225,3165,3165,3165,3165,0
20241014,183200,60066508225,3165,3165,3165,3165,0
20241014,183100,60066508225,3165,3165,3165,3165,0
20241014,183000,60066508225,3165,3165,3165,3165,0
20241014,182900,60066508225,3165,3165,3165,3165,0
20241014,182800,60066508225,3165,3165,3165,3165,0
20241014,182700,60066508225,3165,3165,3165,3165,0
20241014,182600,60066508225,3165,3165,3165,3165,0
20241014,182500,60066508225,3165,3165,3165,3165,0
20241014,182400,60066508225,3165,3165,3165,3165,0
20241014,182300,60066508225,3165,3165,3165,3165,0
20241014,182200,60066508225,3165,3165,3165,3165,0
20241014,182100,60066508225,3165,3165,3165,3165,0
20241014,182000,60066508225,3165,3165,3165,3165,0
20241014,181900,60066508225,3165,3165,3165,3165,0
20241014,181800,60066508225,3165,3165,3165,3165,0
20241014,181700,60066508225,3165,3165,3165,3165,0
20241014,181600,60066508225,3165,3165,3165,3165,0
20241014,181500,60066508225,3165,3165,3165,3165,0
20241014,181400,60066508225,3165,3165,3165,3165,0
20241014,181300,60066508225,3165,3165,3165,3165,0
20241014,181200,60066508225,3165,3165,3165,3165,0
20241014,181100,60066508225,3165,3165,3165,3165,0
20241014,181000,60066508225,3165,3165,3165,3165,0
20241014,180900,60066508225,3165,3165,3165,3165,0
20241014,180800,60066508225,3165,3165,3165,3165,0
20241014,180700,60066508225,3165,3165,3165,3165,0
20241014,180600,60066508225,3165,3165,3165,3165,0
20241014,180500,60066508225,3165,3165,3165,3165,0
20241014,180400,60066508225,3165,3165,3165,3165,366186
20241014,180300,60066508225,3165,3165,3165,3165,0
20241014,180200,60066508225,3165,3165,3165,3165,0
20241014,180100,60066508225,3165,3165,3165,3165,0
20241014,180000,60066508225,3165,3165,3165,3165,0
20241014,175900,60066508225,3165,3165,3165,3165,0
20241014,175800,60066508225,3165,3165,3165,3165,0
20241014,175700,60066508225,3165,3165,3165,3165,0
20241014,175600,60066508225,3165,3165,3165,3165,0
20241014,175500,60066508225,3165,3165,3165,3165,0
20241014,175400,60066508225,3165,3165,3165,3165,0
20241014,175300,60066508225,3165,3165,3165,3165,0
20241014,175200,60066508225,3165,3165,3165,3165,0
20241014,175100,60066508225,3165,3165,3165,3165,0
20241014,175000,60066508225,3165,3165,3165,3165,0
20241014,174900,60066508225,3165,3165,3165,3165,0
20241014,174800,60066508225,3165,3165,3165,3165,0
20241014,174700,60066508225,3165,3165,3165,3165,0
20241014,174600,60066508225,3165,3165,3165,3165,0
20241014,174500,60066508225,3165,3165,3165,3165,0
20241014,174400,60066508225,3165,3165,3165,3165,0
20241014,174300,60066508225,3165,3165,3165,3165,0
20241014,174200,60066508225,3165,3165,3165,3165,0
20241014,174100,60066508225,3165,3165,3165,3165,0
20241014,174000,60066508225,3165,3165,3165,3165,0
20241014,173900,60066508225,3165,3165,3165,3165,0
20241014,173800,60066508225,3165,3165,3165,3165,0
20241014,173700,60066508225,3165,3165,3165,3165,0
20241014,173600,60066508225,3165,3165,3165,3165,0
20241014,173500,60066508225,3165,3165,3165,3165,0
20241014,173400,60066508225,3165,3165,3165,3165,366186
20241014,173300,60066508225,3165,3165,3165,3165,0
20241014,173200,60066508225,3165,3165,3165,3165,0
20241014,173100,60066508225,3165,3165,3165,3165,0
20241014,173000,60066508225,3165,3165,3165,3165,0
20241014,172900,60066508225,3165,3165,3165,3165,0
20241014,172800,60066508225,3165,3165,3165,3165,0
20241014,172700,60066508225,3165,3165,3165,3165,0
20241014,172600,60066508225,3165,3165,3165,3165,0
20241014,172500,60066508225,3165,3165,3165,3165,0
20241014,172400,60066508225,3165,3165,3165,3165,0
20241014,172300,60066508225,3165,3165,3165,3165,0
20241014,172200,60066508225,3165,3165,3165,3165,0
20241014,172100,60066508225,3165,3165,3165,3165,0
20241014,172000,60066508225,3165,3165,3165,3165,0
20241014,171900,60066508225,3165,3165,3165,3165,0
20241014,171800,60066508225,3165,3165,3165,3165,0
20241014,171700,60066508225,3165,3165,3165,3165,0
20241014,171600,60066508225,3165,3165,3165,3165,0
20241014,171500,60066508225,3165,3165,3165,3165,0
20241014,171400,60066508225,3165,3165,3165,3165,0
20241014,171300,60066508225,3165,3165,3165,3165,0
20241014,171200,60066508225,3165,3165,3165,3165,0
20241014,171100,60066508225,3165,3165,3165,3165,0
20241014,171000,60066508225,3165,3165,3165,3165,0
20241014,170900,60066508225,3165,3165,3165,3165,0
20241014,170800,60066508225,3165,3165,3165,3165,0
20241014,170700,60066508225,3165,3165,3165,3165,0
20241014,170600,60066508225,3165,3165,3165,3165,0
20241014,170500,60066508225,3165,3165,3165,3165,0
20241014,170400,60066508225,3165,3165,3165,3165,366186
20241014,170300,60066508225,3165,3165,3165,3165,0
20241014,170200,60066508225,3165,3165,3165,3165,0
20241014,170100,60066508225,3165,3165,3165,3165,0
20241014,170000,60066508225,3165,3165,3165,3165,0
20241014,165900,60066508225,3165,3165,3165,3165,0
20241014,165800,60066508225,3165,3165,3165,3165,0
20241014,165700,60066508225,3165,3165,3165,3165,0
20241014,165600,60066508225,3165,3165,3165,3165,0
20241014,165500,60066508225,3165,3165,3165,3165,0
20241014,165400,60066508225,3165,3165,3165,3165,0
20241014,165300,60066508225,3165,3165,3165,3165,0
20241014,165200,60066508225,3165,3165,3165,3165,0
20241014,165100,60066508225,3165,3165,3165,3165,0
20241014,165000,60066508225,3165,3165,3165,3165,0
20241014,164900,60066508225,3165,3165,3165,3165,0
20241014,164800,60066508225,3165,3165,3165,3165,0
20241014,164700,60066508225,3165,3165,3165,3165,0
20241014,164600,60066508225,3165,3165,3165,3165,0
20241014,164500,60066508225,3165,3165,3165,3165,0
20241014,164400,60066508225,3165,3165,3165,3165,0
20241014,164300,60066508225,3165,3165,3165,3165,0
20241014,164200,60066508225,3165,3165,3165,3165,0
20241014,164100,60066508225,3165,3165,3165,3165,0
20241014,164000,60066508225,3165,3165,3165,3165,0
20241014,163900,60066508225,3165,3165,3165,3165,0
20241014,163800,60066508225,3165,3165,3165,3165,0
20241014,163700,60066508225,3165,3165,3165,3165,0
20241014,163600,60066508225,3165,3165,3165,3165,0
20241014,163500,60066508225,3165,3165,3165,3165,0
20241014,163400,60066508225,3165,3165,3165,3165,366186
20241014,163300,60066508225,3165,3165,3165,3165,0
20241014,163200,60066508225,3165,3165,3165,3165,0
20241014,163100,60066508225,3165,3165,3165,3165,0
20241014,163000,60066508225,3165,3165,3165,3165,0
20241014,162900,60066508225,3165,3165,3165,3165,0
20241014,162800,60066508225,3165,3165,3165,3165,0
20241014,162700,60066508225,3165,3165,3165,3165,0
20241014,162600,60066508225,3165,3165,3165,3165,0
20241014,162500,60066508225,3165,3165,3165,3165,0
20241014,162400,60066508225,3165,3165,3165,3165,0
20241014,162300,60066508225,3165,3165,3165,3165,0
20241014,162200,60066508225,3165,3165,3165,3165,0
20241014,162100,60066508225,3165,3165,3165,3165,0
20241014,162000,60066508225,3165,3165,3165,3165,0
20241014,161900,60066508225,3165,3165,3165,3165,0
20241014,161800,60066508225,3165,3165,3165,3165,0
20241014,161700,60066508225,3165,3165,3165,3165,0
20241014,161600,60066508225,3165,3165,3165,3165,0
20241014,161500,60066508225,3165,3165,3165,3165,0
20241014,161400,60066508225,3165,3165,3165,3165,0
20241014,161300,60066508225,3165,3165,3165,3165,0
20241014,161200,60066508225,3165,3165,3165,3165,0
20241014,161100,60066508225,3165,3165,3165,3165,0
20241014,161000,60066508225,3165,3165,3165,3165,0
20241014,160900,60066508225,3165,3165,3165,3165,0
20241014,160800,60066508225,3165,3165,3165,3165,0
20241014,160700,60066508225,3165,3165,3165,3165,0
20241014,160600,60066508225,3165,3165,3165,3165,0
20241014,160500,60066508225,3165,3165,3165,3165,0
20241014,160400,60066508225,3165,3165,3165,3165,366186
20241014,160300,60066508225,3165,3165,3165,3165,0
20241014,160200,60066508225,3165,3165,3165,3165,0
20241014,160100,60066508225,3165,3165,3165,3165,0
20241014,160000,60066508225,3165,3165,3165,3165,0
20241014,155900,60066508225,3165,3165,3165,3165,0
20241014,155800,60066508225,3165,3165,3165,3165,0
20241014,155700,60066508225,3165,3165,3165,3165,0
20241014,155600,60066508225,3165,3165,3165,3165,0
20241014,155500,60066508225,3165,3165,3165,3165,0
20241014,155400,60066508225,3165,3165,3165,3165,0
20241014,155300,60066508225,3165,3165,3165,3165,0
20241014,155200,60066508225,3165,3165,3165,3165,0
20241014,155100,60066508225,3165,3165,3165,3165,0
20241014,155000,60066508225,3165,3165,3165,3165,0
20241014,154900,60066508225,3165,3165,3165,3165,0
20241014,154800,60066508225,3165,3165,3165,3165,0
20241014,154700,60066508225,3165,3165,3165,3165,0
20241014,154600,60066508225,3165,3165,3165,3165,0
20241014,154500,60066508225,3165,3165,3165,3165,0
20241014,154400,60066508225,3165,3165,3165,3165,0
20241014,154300,60066508225,3165,3165,3165,3165,0
20241014,154200,60066508225,3165,3165,3165,3165,0
20241014,154100,60066508225,3165,3165,3165,3165,0
20241014,154000,60066508225,3165,3165,3165,3165,0
20241014,153900,60066508225,3165,3165,3165,3165,0
20241014,153800,60066508225,3165,3165,3165,3165,0
20241014,153700,60066508225,3165,3165,3165,3165,0
20241014,153600,60066508225,3165,3165,3165,3165,0
20241014,153500,60066508225,3165,3165,3165,3165,0
20241014,153400,60066508225,3165,3165,3165,3165,366186
20241014,153300,60066508225,3165,3165,3165,3165,0
20241014,153200,60066508225,3165,3165,3165,3165,0
20241014,153100,60066508225,3165,3165,3165,3165,0
20241014,153000,60066508225,3165,3165,3165,3165,366186
20241014,152900,58907529535,3175,3175,3175,3175,0
20241014,152800,58907529535,3175,3175,3175,3175,0
20241014,152700,58907529535,3175,3175,3175,3175,0
20241014,152600,58907529535,3175,3175,3175,3175,0
20241014,152500,58907529535,3175,3175,3175,3175,0
20241014,152400,58907529535,3175,3175,3175,3175,0
20241014,152300,58907529535,3175,3175,3175,3175,0
20241014,152200,58907529535,3175,3175,3175,3175,0
20241014,152100,58907529535,3175,3175,3175,3175,0
20241014,152000,58907529535,3175,3175,3175,3175,0
20241014,151900,58907529535,3175,3180,3180,3165,193463
20241014,151800,58294321770,3175,3185,3185,3170,200565
20241014,151700,57657405565,3180,3185,3190,3180,120094
20241014,151600,57275252610,3190,3195,3195,3185,46736
20241014,151500,57126202140,3190,3190,3190,3180,124062
20241014,151400,56730877255,3185,3190,3190,3185,39627
20241014,151300,56604555440,3190,3205,3205,3190,80131
20241014,151200,56348290865,3205,3205,3210,3205,10208
20241014,151100,56315561525,3205,3215,3215,3200,46668
20241014,151000,56165966920,3215,3210,3215,3205,29618
20241014,150900,56070841515,3210,3210,3210,3195,78343
20241014,150800,55819866615,3210,3185,3230,3185,161000
20241014,150700,55304315560,3190,3210,3210,3185,292826
20241014,150600,54367262815,3215,3215,3215,3210,17515
20241014,150500,54311011895,3215,3220,3220,3210,19880
20241014,150400,54247096455,3220,3220,3225,3215,15454
20241014,150300,54197325030,3220,3220,3225,3215,25476
20241014,150200,54115267120,3220,3210,3220,3205,42741
20241014,150100,53978007685,3205,3205,3210,3205,5030
20241014,150000,53961873000,3205,3205,3210,3205,43803
20241014,145900,53821453685,3210,3210,3215,3210,18374
20241014,145800,53762465985,3205,3205,3210,3200,53131
20241014,145700,53592059075,3205,3205,3210,3205,20483
20241014,145600,53526407625,3205,3210,3210,3205,67247
20241014,145500,53310862495,3205,3210,3215,3205,22273
20241014,145400,53239374670,3210,3220,3220,3210,45725
20241014,145300,53092529185,3220,3215,3220,3210,16164
20241014,145200,53040544320,3220,3220,3220,3215,45417
20241014,145100,52894486190,3220,3215,3220,3210,22102
20241014,145000,52823464110,3215,3225,3225,3210,22016
20241014,144900,52752668710,3220,3225,3230,3215,34711
20241014,144800,52640817385,3230,3225,3230,3225,7674
20241014,144700,52616046950,3230,3225,3235,3220,33861
20241014,144600,52506782475,3225,3225,3225,3215,33063
20241014,144500,52400323950,3225,3230,3235,3220,66990
20241014,144400,52183982660,3230,3200,3230,3200,320803
20241014,144300,51153607880,3200,3205,3210,3200,54060
20241014,144200,50980497755,3210,3215,3215,3205,73126
20241014,144100,50745915805,3215,3220,3220,3210,24435
20241014,144000,50667349570,3220,3210,3220,3210,58867
20241014,143900,50478159815,3215,3215,3215,3210,55642
20241014,143800,50299392420,3220,3215,3220,3215,33371
20241014,143700,50192041595,3215,3220,3220,3210,94044
20241014,143600,49889691985,3225,3220,3225,3215,68858
20241014,143500,49668053925,3225,3225,3230,3220,20491
20241014,143400,49602045475,3220,3225,3235,3220,55667
20241014,143300,49422529785,3225,3220,3235,3215,41667
20241014,143200,49288131370,3220,3230,3235,3215,85820
20241014,143100,49011561220,3225,3230,3235,3220,130383
20241014,143000,48590978115,3230,3240,3245,3230,72719
20241014,142900,48355646190,3245,3245,3250,3240,39860
20241014,142800,48226417075,3245,3240,3250,3240,25259
20241014,142700,48144464625,3240,3250,3250,3240,39752
20241014,142600,48015554165,3245,3240,3250,3240,73826
20241014,142500,47776253565,3245,3245,3250,3240,21283
20241014,142400,47707218270,3250,3240,3250,3240,38359
20241014,142300,47582804155,3235,3240,3245,3235,28239
20241014,142200,47491301650,3240,3250,3255,3240,46496
20241014,142100,47340401915,3255,3255,3260,3250,32610
20241014,142000,47234375330,3255,3240,3260,3240,81452
20241014,141900,46969680290,3240,3260,3260,3235,257987
20241014,141800,46132724735,3255,3255,3260,3255,19175
20241014,141700,46070309005,3255,3255,3255,3250,34206
20241014,141600,45959064325,3255,3260,3260,3250,30333
20241014,141500,45860339400,3260,3265,3265,3255,16525
20241014,141400,45806469280,3255,3255,3265,3250,115581
20241014,141300,45430412845,3255,3275,3280,3255,107154
20241014,141200,45080685510,3275,3285,3285,3275,36715
20241014,141100,44960285210,3285,3280,3285,3280,4891
20241014,141000,44944226405,3285,3285,3290,3280,10043
20241014,140900,44911245020,3285,3285,3285,3280,8496
20241014,140800,44883343620,3285,3280,3285,3275,24967
20241014,140700,44801414810,3280,3280,3280,3275,16376
20241014,140600,44747716425,3280,3265,3280,3265,19654
20241014,140500,44683398735,3270,3270,3270,3265,21327
20241014,140400,44613707965,3270,3270,3275,3265,18823
20241014,140300,44552145135,3270,3265,3270,3260,25408
20241014,140200,44469160535,3260,3270,3280,3260,124510
20241014,140100,44062818140,3270,3275,3285,3270,117465
20241014,140000,43678395835,3280,3280,3280,3275,19353
20241014,135900,43614952615,3280,3285,3285,3280,30858
20241014,135800,43513718080,3285,3280,3290,3280,8136
20241014,135700,43487005000,3280,3285,3290,3280,13686
20241014,135600,43442042280,3290,3285,3290,3280,15688
20241014,135500,43390544910,3280,3280,3290,3280,6004
20241014,135400,43370827775,3280,3285,3285,3275,28086
20241014,135300,43278750230,3285,3280,3290,3280,6454
20241014,135200,43257540850,3285,3280,3290,3275,14765
20241014,135100,43209081045,3280,3280,3285,3275,18475
20241014,135000,43148519505,3280,3280,3290,3275,60094
20241014,134900,42951371920,3280,3290,3295,3280,73796
20241014,134800,42708985095,3295,3295,3295,3285,22779
20241014,134700,42634052645,3285,3305,3305,3285,98062
20241014,134600,42311370280,3305,3300,3305,3300,26715
20241014,134500,42223203140,3305,3305,3305,3300,14724
20241014,134400,42174551490,3305,3300,3305,3295,8351
20241014,134300,42146999435,3295,3305,3305,3295,60488
20241014,134200,41947524955,3305,3305,3310,3300,7496
20241014,134100,41922763195,3300,3310,3315,3300,19275
20241014,134000,41859038625,3310,3305,3315,3305,8724
20241014,133900,41830178375,3305,3305,3310,3300,18296
20241014,133800,41769733780,3305,3305,3310,3300,3923
20241014,133700,41756768855,3305,3310,3315,3300,46058
20241014,133600,41604600200,3310,3315,3320,3310,31239
20241014,133500,41501128945,3320,3325,3325,3320,14401
20241014,133400,41453311595,3325,3320,3330,3315,27193
20241014,133300,41362896415,3315,3315,3325,3315,33390
20241014,133200,41251935435,3315,3315,3320,3310,13326
20241014,133100,41207783845,3315,3315,3315,3310,8900
20241014,133000,41178310965,3315,3315,3320,3310,24384
20241014,132900,41097503760,3320,3325,3325,3315,10182
20241014,132800,41063706630,3320,3325,3330,3320,4651
20241014,132700,41048252340,3325,3335,3335,3315,20531
20241014,132600,40979976400,3330,3335,3335,3330,3181
20241014,132500,40969372980,3335,3335,3340,3335,21355
20241014,132400,40898128890,3340,3345,3345,3335,26777
20241014,132300,40808739555,3345,3345,3350,3335,61054
20241014,132200,40604518955,3345,3320,3345,3320,56246
20241014,132100,40417049720,3320,3325,3325,3320,6299
20241014,132000,40396136035,3325,3315,3325,3315,18960
20241014,131900,40333176885,3315,3320,3320,3315,10622
20241014,131800,40297953840,3315,3320,3320,3315,5636
20241014,131700,40279263930,3320,3315,3320,3315,16871
20241014,131600,40223335955,3320,3315,3320,3315,3123
20241014,131500,40212982400,3315,3315,3320,3315,5752
20241014,131400,40193913780,3315,3320,3320,3315,4638
20241014,131300,40178538055,3320,3320,3320,3310,2926
20241014,131200,40168838775,3315,3315,3315,3310,888
20241014,131100,40165895230,3315,3310,3315,3310,5417
20241014,131000,40147948875,3315,3315,3315,3310,3775
20241014,130900,40135439420,3315,3310,3315,3305,5695
20241014,130800,40116591195,3305,3310,3310,3305,8629
20241014,130700,40088070860,3310,3305,3315,3305,2984
20241014,130600,40078193415,3310,3320,3320,3300,28995
20241014,130500,39982286995,3315,3320,3320,3315,2230
20241014,130400,39974893610,3320,3315,3320,3315,7875
20241014,130300,39948768110,3320,3320,3325,3315,12785
20241014,130200,39906315955,3320,3320,3325,3320,5149
20241014,130100,39889218520,3320,3325,3325,3320,1412
20241014,130000,39884528090,3325,3320,3325,3315,6318
20241014,125900,39863556255,3320,3315,3325,3315,16839
20241014,125800,39807648140,3320,3315,3325,3315,23450
20241014,125700,39729798155,3325,3320,3325,3310,9394
20241014,125600,39698628410,3315,3315,3315,3310,3728
20241014,125500,39686270910,3315,3310,3315,3310,5642
20241014,125400,39667573700,3310,3310,3315,3305,3439
20241014,125300,39656190555,3310,3310,3315,3305,8696
20241014,125200,39627422480,3315,3310,3315,3310,6156
20241014,125100,39607042540,3310,3315,3320,3310,5577
20241014,125000,39588556060,3320,3310,3320,3310,14671
20241014,124900,39539916875,3310,3315,3315,3310,6920
20241014,124800,39517007970,3310,3310,3315,3305,11911
20241014,124700,39477596445,3310,3310,3310,3305,9598
20241014,124600,39445845635,3310,3310,3315,3305,19793
20241014,124500,39380332805,3305,3300,3310,3300,22196
20241014,124400,39306987170,3300,3290,3305,3285,12099
20241014,124300,39267127695,3290,3290,3290,3285,14772
20241014,124200,39218580400,3290,3285,3290,3280,40141
20241014,124100,39086689405,3290,3305,3310,3290,93476
20241014,124000,38778476075,3310,3310,3315,3305,42265
20241014,123900,38638673170,3310,3315,3320,3310,2773
20241014,123800,38629488050,3315,3315,3320,3315,13563
20241014,123700,38584498815,3315,3320,3320,3315,7082
20241014,123600,38561016485,3315,3325,3325,3315,16930
20241014,123500,38504841285,3325,3320,3325,3315,8739
20241014,123400,38475835230,3320,3320,3325,3315,7929
20241014,123300,38449514165,3320,3320,3325,3315,4890
20241014,123200,38433276615,3315,3315,3320,3315,4198
20241014,123100,38419350875,3315,3310,3315,3305,2932
20241014,123000,38409644205,3310,3320,3320,3310,8014
20241014,122900,38383057050,3315,3310,3320,3305,11001
20241014,122800,38346630380,3310,3315,3320,3300,47220
20241014,122700,38190528690,3325,3320,3325,3315,2758
20241014,122600,38181380870,3325,3320,3325,3305,9828
20241014,122500,38148833660,3315,3320,3325,3310,8822
20241014,122400,38119617460,3320,3320,3320,3315,3264
20241014,122300,38108787970,3320,3320,3325,3315,5559
20241014,122200,38090342630,3325,3320,3325,3315,2034
20241014,122100,38083587885,3325,3320,3325,3315,9347
20241014,122000,38052574960,3320,3320,3330,3315,6637
20241014,121900,38030527735,3325,3330,3330,3320,1237
20241014,121800,38026414710,3330,3325,3330,3310,12410
20241014,121700,37985262630,3330,3335,3335,3325,1781
20241014,121600,37979334895,3335,3315,3335,3315,22771
20241014,121500,37903730670,3315,3335,3335,3315,42621
20241014,121400,37762118450,3335,3335,3340,3330,15162
20241014,121300,37711624025,3335,3345,3345,3335,46563
20241014,121200,37556236420,3345,3345,3350,3340,10579
20241014,121100,37520866445,3345,3345,3350,3345,3391
20241014,121000,37509516830,3345,3355,3360,3340,28852
20241014,120900,37412876690,3360,3365,3370,3350,35534
20241014,120800,37293458895,3365,3355,3370,3350,33705
20241014,120700,37180179275,3355,3355,3355,3350,5279
20241014,120600,37162473480,3355,3360,3360,3350,9960
20241014,120500,37129047575,3365,3355,3365,3350,24613
20241014,120400,37046429570,3355,3350,3355,3345,7092
20241014,120300,37022676865,3350,3350,3355,3340,18559
20241014,120200,36960521435,3355,3350,3355,3350,23043
20241014,120100,36883297570,3350,3340,3350,3340,8712
20241014,120000,36854160480,3335,3350,3350,3335,10338
20241014,115900,36819600335,3350,3350,3350,3345,1567
20241014,115800,36814352910,3345,3345,3350,3345,2425
20241014,115700,36806231845,3350,3340,3350,3335,5622
20241014,115600,36787450245,3340,3350,3355,3335,14913
20241014,115500,36737586215,3350,3355,3360,3350,16578
20241014,115400,36682007105,3350,3365,3365,3350,41967
20241014,115300,36540994555,3360,3360,3365,3355,15160
20241014,115200,36490068195,3360,3360,3365,3355,34728
20241014,115100,36373405510,3360,3360,3365,3355,29770
20241014,115000,36273379750,3360,3355,3360,3350,17464
20241014,114900,36214787090,3355,3355,3365,3350,39602
20241014,114800,36081783100,3355,3350,3355,3345,11636
20241014,114700,36042769060,3350,3350,3350,3345,12021
20241014,114600,36002539650,3345,3345,3350,3345,17586
20241014,114500,35943673870,3350,3340,3350,3335,4948
20241014,114400,35927133660,3340,3355,3355,3335,17076
20241014,114300,35870014180,3350,3360,3360,3345,18392
20241014,114200,35808362395,3355,3345,3360,3345,63098
20241014,114100,35596860425,3340,3335,3345,3330,67389
20241014,114000,35371661795,3335,3320,3340,3320,49803
20241014,113900,35205676890,3320,3320,3320,3315,6667
20241014,113800,35183555575,3320,3320,3320,3315,3844
20241014,113700,35170801045,3320,3320,3320,3315,4217
20241014,113600,35156809550,3320,3320,3325,3315,5636
20241014,113500,35138120580,3320,3325,3325,3320,4742
20241014,113400,35122373230,3325,3325,3330,3320,14206
20241014,113300,35075153345,3325,3330,3335,3325,11932
20241014,113200,35035435720,3330,3325,3335,3325,5021
20241014,113100,35018719650,3330,3320,3330,3320,14901
20241014,113000,34969174755,3315,3325,3325,3315,13204
20241014,112900,34925352450,3325,3330,3330,3315,21235
20241014,112800,34854779380,3330,3335,3335,3325,24007
20241014,112700,34774852800,3330,3320,3335,3315,49517
20241014,112600,34610025765,3320,3310,3320,3310,11036
20241014,112500,34573435930,3310,3305,3315,3305,7838
20241014,112400,34547476850,3310,3310,3310,3305,8525
20241014,112300,34519260300,3310,3300,3320,3300,8165
20241014,112200,34492218960,3300,3305,3310,3300,5340
20241014,112100,34474573075,3310,3310,3320,3305,23660
20241014,112000,34396213480,3310,3295,3320,3295,42837
20241014,111900,34254570450,3295,3295,3300,3295,9362
20241014,111800,34223716700,3295,3295,3300,3295,20572
20241014,111700,34155910310,3295,3290,3300,3290,15179
20241014,111600,34105904175,3295,3290,3295,3285,8617
20241014,111500,34077580720,3285,3280,3290,3280,22311
20241014,111400,34004334160,3280,3295,3295,3270,129004
20241014,111300,33580931225,3290,3300,3300,3290,26066
20241014,111200,33495064605,3300,3300,3305,3295,7460
20241014,111100,33470447285,3305,3295,3305,3295,14075
20241014,111000,33424001960,3300,3295,3305,3290,19884
20241014,110900,33358482275,3295,3310,3310,3290,71143
20241014,110800,33124127800,3305,3300,3310,3300,46679
20241014,110700,32970050405,3300,3305,3310,3295,78164
20241014,110600,32712045515,3310,3320,3325,3305,57838
20241014,110500,32520351935,3325,3330,3330,3320,9731
20241014,110400,32488001675,3330,3330,3335,3325,6819
20241014,110300,32465297955,3335,3335,3335,3330,7405
20241014,110200,32440620845,3335,3335,3340,3330,4013
20241014,110100,32427236615,3335,3335,3340,3330,13448
20241014,110000,32382390130,3340,3335,3340,3335,7672
20241014,105900,32356792080,3335,3340,3340,3335,1741
20241014,105800,32350984660,3340,3345,3345,3335,4961
20241014,105700,32334413725,3345,3355,3360,3340,78121
20241014,105600,32072544200,3350,3340,3355,3340,45581
20241014,105500,31919943400,3340,3335,3345,3335,19215
20241014,105400,31855759300,3340,3335,3340,3330,14921
20241014,105300,31805974230,3335,3335,3340,3335,9602
20241014,105200,31773932400,3335,3335,3340,3330,12532
20241014,105100,31732131940,3335,3325,3340,3325,8427
20241014,105000,31704047875,3325,3330,3340,3320,19505
20241014,104900,31639079435,3335,3325,3335,3315,16851
20241014,104800,31583018785,3320,3325,3325,3315,14269
20241014,104700,31535594205,3325,3320,3325,3315,2385
20241014,104600,31527677390,3315,3320,3325,3315,7190
20241014,104500,31503792870,3325,3320,3325,3315,7147
20241014,104400,31480068835,3315,3300,3320,3300,18983
20241014,104300,31417220505,3305,3310,3315,3300,7590
20241014,104200,31392150775,3310,3305,3310,3295,142951
20241014,104100,30920441690,3305,3305,3310,3305,12684
20241014,104000,30878511465,3305,3310,3315,3305,24271
20241014,103900,30798224885,3315,3325,3325,3305,53476
20241014,103800,30621147020,3325,3330,3330,3320,9603
20241014,103700,30589203730,3330,3330,3335,3325,9246
20241014,103600,30558427530,3330,3320,3330,3315,16484
20241014,103500,30503620740,3315,3320,3320,3310,6147
20241014,103400,30483258245,3315,3320,3320,3310,24561
20241014,103300,30401870545,3320,3325,3325,3315,16819
20241014,103200,30346072210,3325,3330,3335,3315,39623
20241014,103100,30214416050,3325,3330,3340,3325,14572
20241014,103000,30165889705,3335,3345,3350,3325,49296
20241014,102900,30001762115,3345,3345,3350,3340,21820
20241014,102800,29928713090,3345,3340,3350,3330,51237
20241014,102700,29757495155,3340,3325,3340,3325,17259
20241014,102600,29699957885,3330,3335,3335,3325,6239
20241014,102500,29679181885,3335,3330,3335,3325,8707
20241014,102400,29650216030,3325,3330,3330,3325,12243
20241014,102300,29609489945,3330,3330,3335,3330,6654
20241014,102200,29587327635,3335,3325,3335,3320,19697
20241014,102100,29521737835,3330,3325,3330,3325,9863
20241014,102000,29488917180,3330,3330,3340,3325,28060
20241014,101900,29395504990,3330,3330,3335,3325,11272
20241014,101800,29357991725,3330,3340,3340,3325,20204
20241014,101700,29290660485,3340,3340,3345,3330,72960
20241014,101600,29046890565,3340,3330,3345,3330,22909
20241014,101500,28970459875,3330,3335,3335,3325,11434
20241014,101400,28932375055,3335,3340,3345,3330,16660
20241014,101300,28876783215,3340,3310,3350,3305,82178
20241014,101200,28603360280,3310,3315,3315,3300,30677
20241014,101100,28501879050,3310,3305,3315,3300,17762
20241014,101000,28443114335,3300,3310,3315,3300,30731
20241014,100900,28341465945,3315,3310,3315,3305,21168
20241014,100800,28271447970,3305,3295,3310,3290,19076
20241014,100700,28208470795,3295,3310,3310,3290,104887
20241014,100600,27862700870,3310,3310,3310,3300,42948
20241014,100500,27720720350,3310,3320,3320,3305,54526
20241014,100400,27540171875,3320,3330,3330,3320,23103
20241014,100300,27463421740,3330,3330,3330,3325,14653
20241014,100200,27414666515,3330,3320,3330,3315,24749
20241014,100100,27332475895,3320,3325,3325,3315,15949
20241014,100000,27279503715,3325,3320,3325,3315,21098
20241014,095900,27209444900,3320,3325,3325,3315,17229
20241014,095800,27152249065,3330,3330,3340,3320,25992
20241014,095700,27065714460,3335,3350,3355,3320,78620
20241014,095600,26803513245,3355,3335,3355,3330,45295
20241014,095500,26652038645,3335,3325,3335,3320,13581
20241014,095400,26606819065,3320,3320,3330,3320,25153
20241014,095300,26523234100,3320,3320,3325,3315,16919
20241014,095200,26467049900,3320,3340,3340,3320,22068
20241014,095100,26393598000,3340,3315,3340,3310,64252
20241014,095000,26179955330,3315,3295,3325,3295,31297
20241014,094900,26076336175,3295,3315,3315,3290,207585
20241014,094800,25391442890,3315,3330,3335,3310,83093
20241014,094700,25115529940,3330,3325,3335,3320,60555
20241014,094600,24914183190,3330,3325,3340,3320,59194
20241014,094500,24716954920,3325,3320,3325,3315,12792
20241014,094400,24674441025,3315,3320,3325,3315,37271
20241014,094300,24550767260,3315,3315,3320,3310,59090
20241014,094200,24354912230,3315,3330,3335,3310,163894
20241014,094100,23811034495,3330,3340,3345,3330,73938
20241014,094000,23564550445,3345,3350,3355,3340,41857
20241014,093900,23424608565,3350,3350,3355,3340,25382
20241014,093800,23339611495,3350,3360,3365,3350,20212
20241014,093700,23271781020,3360,3370,3385,3355,52830
20241014,093600,23094005480,3370,3355,3370,3340,43323
20241014,093500,22948419975,3350,3345,3350,3335,71527
20241014,093400,22709611765,3345,3360,3360,3340,45039
20241014,093300,22558842175,3355,3345,3370,3345,59058
20241014,093200,22360853345,3350,3355,3355,3345,40978
20241014,093100,22223627835,3350,3360,3370,3350,49286
20241014,093000,22058032235,3355,3375,3375,3340,142884
20241014,092900,21578788550,3370,3380,3380,3370,32494
20241014,092800,21469189840,3375,3375,3380,3370,22370
20241014,092700,21393714000,3375,3370,3400,3370,41196
20241014,092600,21254220020,3375,3370,3380,3365,34602
20241014,092500,21137642835,3365,3375,3385,3365,27670
20241014,092400,21044321680,3380,3385,3395,3370,52871
20241014,092300,20865649980,3385,3410,3415,3380,98374
20241014,092200,20530849310,3410,3390,3415,3385,148361
20241014,092100,20026223355,3390,3365,3395,3360,117035
20241014,092000,19630055835,3360,3345,3365,3340,85856
20241014,091900,19342236500,3340,3340,3350,3330,88472
20241014,091800,19046926150,3345,3360,3365,3340,70339
20241014,091700,18811118365,3345,3370,3370,3340,102666
20241014,091600,18467066505,3370,3345,3375,3340,123615
20241014,091500,18052432725,3345,3375,3385,3340,141292
20241014,091400,17577619955,3380,3380,3390,3365,82194
20241014,091300,17300202285,3385,3380,3400,3360,169762
20241014,091200,16725997105,3380,3385,3405,3380,77144
20241014,091100,16464650345,3385,3435,3470,3385,231055
20241014,091000,15673232530,3430,3410,3450,3390,214824
20241014,090900,14936571090,3420,3405,3420,3385,162417
20241014,090800,14384580615,3405,3410,3425,3390,130107
20241014,090700,13941968715,3420,3445,3455,3405,361652
20241014,090600,12700430700,3445,3400,3445,3380,318368
20241014,090500,11614187875,3400,3400,3415,3385,310907
20241014,090400,10556952650,3400,3330,3415,3325,631608
20241014,090300,8422255430,3330,3340,3345,3280,265572
20241014,090200,7544619025,3345,3350,3360,3300,397000
20241014,090100,6220868220,3350,3310,3360,3290,657898
20241014,090000,4035211915,3320,3265,3320,3245,1221812