stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,200300,16330016060,2870,2870,2870,2870,123124
20241017,200200,16330016060,2870,2870,2870,2870,0
20241017,200100,16330016060,2870,2870,2870,2870,0
20241017,200000,16330016060,2870,2870,2870,2870,0
20241017,195900,16330016060,2870,2870,2870,2870,0
20241017,195800,16330016060,2870,2870,2870,2870,0
20241017,195700,16330016060,2870,2870,2870,2870,0
20241017,195600,16330016060,2870,2870,2870,2870,0
20241017,195500,16330016060,2870,2870,2870,2870,0
20241017,195400,16330016060,2870,2870,2870,2870,0
20241017,195300,16330016060,2870,2870,2870,2870,0
20241017,195200,16330016060,2870,2870,2870,2870,0
20241017,195100,16330016060,2870,2870,2870,2870,0
20241017,195000,16330016060,2870,2870,2870,2870,0
20241017,194900,16330016060,2870,2870,2870,2870,0
20241017,194800,16330016060,2870,2870,2870,2870,0
20241017,194700,16330016060,2870,2870,2870,2870,0
20241017,194600,16330016060,2870,2870,2870,2870,0
20241017,194500,16330016060,2870,2870,2870,2870,0
20241017,194400,16330016060,2870,2870,2870,2870,0
20241017,194300,16330016060,2870,2870,2870,2870,0
20241017,194200,16330016060,2870,2870,2870,2870,0
20241017,194100,16330016060,2870,2870,2870,2870,0
20241017,194000,16330016060,2870,2870,2870,2870,0
20241017,193900,16330016060,2870,2870,2870,2870,0
20241017,193800,16330016060,2870,2870,2870,2870,0
20241017,193700,16330016060,2870,2870,2870,2870,0
20241017,193600,16330016060,2870,2870,2870,2870,0
20241017,193500,16330016060,2870,2870,2870,2870,0
20241017,193400,16330016060,2870,2870,2870,2870,0
20241017,193300,16330016060,2870,2870,2870,2870,123124
20241017,193200,16330016060,2870,2870,2870,2870,0
20241017,193100,16330016060,2870,2870,2870,2870,0
20241017,193000,16330016060,2870,2870,2870,2870,0
20241017,192900,16330016060,2870,2870,2870,2870,0
20241017,192800,16330016060,2870,2870,2870,2870,0
20241017,192700,16330016060,2870,2870,2870,2870,0
20241017,192600,16330016060,2870,2870,2870,2870,0
20241017,192500,16330016060,2870,2870,2870,2870,0
20241017,192400,16330016060,2870,2870,2870,2870,0
20241017,192300,16330016060,2870,2870,2870,2870,0
20241017,192200,16330016060,2870,2870,2870,2870,0
20241017,192100,16330016060,2870,2870,2870,2870,0
20241017,192000,16330016060,2870,2870,2870,2870,0
20241017,191900,16330016060,2870,2870,2870,2870,0
20241017,191800,16330016060,2870,2870,2870,2870,0
20241017,191700,16330016060,2870,2870,2870,2870,0
20241017,191600,16330016060,2870,2870,2870,2870,0
20241017,191500,16330016060,2870,2870,2870,2870,0
20241017,191400,16330016060,2870,2870,2870,2870,0
20241017,191300,16330016060,2870,2870,2870,2870,0
20241017,191200,16330016060,2870,2870,2870,2870,0
20241017,191100,16330016060,2870,2870,2870,2870,0
20241017,191000,16330016060,2870,2870,2870,2870,0
20241017,190900,16330016060,2870,2870,2870,2870,0
20241017,190800,16330016060,2870,2870,2870,2870,0
20241017,190700,16330016060,2870,2870,2870,2870,0
20241017,190600,16330016060,2870,2870,2870,2870,0
20241017,190500,16330016060,2870,2870,2870,2870,0
20241017,190400,16330016060,2870,2870,2870,2870,0
20241017,190300,16330016060,2870,2870,2870,2870,123124
20241017,190200,16330016060,2870,2870,2870,2870,0
20241017,190100,16330016060,2870,2870,2870,2870,0
20241017,190000,16330016060,2870,2870,2870,2870,0
20241017,185900,16330016060,2870,2870,2870,2870,0
20241017,185800,16330016060,2870,2870,2870,2870,0
20241017,185700,16330016060,2870,2870,2870,2870,0
20241017,185600,16330016060,2870,2870,2870,2870,0
20241017,185500,16330016060,2870,2870,2870,2870,0
20241017,185400,16330016060,2870,2870,2870,2870,0
20241017,185300,16330016060,2870,2870,2870,2870,0
20241017,185200,16330016060,2870,2870,2870,2870,0
20241017,185100,16330016060,2870,2870,2870,2870,0
20241017,185000,16330016060,2870,2870,2870,2870,0
20241017,184900,16330016060,2870,2870,2870,2870,0
20241017,184800,16330016060,2870,2870,2870,2870,0
20241017,184700,16330016060,2870,2870,2870,2870,0
20241017,184600,16330016060,2870,2870,2870,2870,0
20241017,184500,16330016060,2870,2870,2870,2870,0
20241017,184400,16330016060,2870,2870,2870,2870,0
20241017,184300,16330016060,2870,2870,2870,2870,0
20241017,184200,16330016060,2870,2870,2870,2870,0
20241017,184100,16330016060,2870,2870,2870,2870,0
20241017,184000,16330016060,2870,2870,2870,2870,0
20241017,183900,16330016060,2870,2870,2870,2870,0
20241017,183800,16330016060,2870,2870,2870,2870,0
20241017,183700,16330016060,2870,2870,2870,2870,0
20241017,183600,16330016060,2870,2870,2870,2870,0
20241017,183500,16330016060,2870,2870,2870,2870,0
20241017,183400,16330016060,2870,2870,2870,2870,0
20241017,183300,16330016060,2870,2870,2870,2870,123124
20241017,183200,16330016060,2870,2870,2870,2870,0
20241017,183100,16330016060,2870,2870,2870,2870,0
20241017,183000,16330016060,2870,2870,2870,2870,0
20241017,182900,16330016060,2870,2870,2870,2870,0
20241017,182800,16330016060,2870,2870,2870,2870,0
20241017,182700,16330016060,2870,2870,2870,2870,0
20241017,182600,16330016060,2870,2870,2870,2870,0
20241017,182500,16330016060,2870,2870,2870,2870,0
20241017,182400,16330016060,2870,2870,2870,2870,0
20241017,182300,16330016060,2870,2870,2870,2870,0
20241017,182200,16330016060,2870,2870,2870,2870,0
20241017,182100,16330016060,2870,2870,2870,2870,0
20241017,182000,16330016060,2870,2870,2870,2870,0
20241017,181900,16330016060,2870,2870,2870,2870,0
20241017,181800,16330016060,2870,2870,2870,2870,0
20241017,181700,16330016060,2870,2870,2870,2870,0
20241017,181600,16330016060,2870,2870,2870,2870,0
20241017,181500,16330016060,2870,2870,2870,2870,0
20241017,181400,16330016060,2870,2870,2870,2870,0
20241017,181300,16330016060,2870,2870,2870,2870,0
20241017,181200,16330016060,2870,2870,2870,2870,0
20241017,181100,16330016060,2870,2870,2870,2870,0
20241017,181000,16330016060,2870,2870,2870,2870,0
20241017,180900,16330016060,2870,2870,2870,2870,0
20241017,180800,16330016060,2870,2870,2870,2870,0
20241017,180700,16330016060,2870,2870,2870,2870,0
20241017,180600,16330016060,2870,2870,2870,2870,0
20241017,180500,16330016060,2870,2870,2870,2870,0
20241017,180400,16330016060,2870,2870,2870,2870,0
20241017,180300,16330016060,2870,2870,2870,2870,123124
20241017,180200,16330016060,2870,2870,2870,2870,0
20241017,180100,16330016060,2870,2870,2870,2870,0
20241017,180000,16330016060,2870,2870,2870,2870,0
20241017,175900,16330016060,2870,2870,2870,2870,0
20241017,175800,16330016060,2870,2870,2870,2870,0
20241017,175700,16330016060,2870,2870,2870,2870,0
20241017,175600,16330016060,2870,2870,2870,2870,0
20241017,175500,16330016060,2870,2870,2870,2870,0
20241017,175400,16330016060,2870,2870,2870,2870,0
20241017,175300,16330016060,2870,2870,2870,2870,0
20241017,175200,16330016060,2870,2870,2870,2870,0
20241017,175100,16330016060,2870,2870,2870,2870,0
20241017,175000,16330016060,2870,2870,2870,2870,0
20241017,174900,16330016060,2870,2870,2870,2870,0
20241017,174800,16330016060,2870,2870,2870,2870,0
20241017,174700,16330016060,2870,2870,2870,2870,0
20241017,174600,16330016060,2870,2870,2870,2870,0
20241017,174500,16330016060,2870,2870,2870,2870,0
20241017,174400,16330016060,2870,2870,2870,2870,0
20241017,174300,16330016060,2870,2870,2870,2870,0
20241017,174200,16330016060,2870,2870,2870,2870,0
20241017,174100,16330016060,2870,2870,2870,2870,0
20241017,174000,16330016060,2870,2870,2870,2870,0
20241017,173900,16330016060,2870,2870,2870,2870,0
20241017,173800,16330016060,2870,2870,2870,2870,0
20241017,173700,16330016060,2870,2870,2870,2870,0
20241017,173600,16330016060,2870,2870,2870,2870,0
20241017,173500,16330016060,2870,2870,2870,2870,0
20241017,173400,16330016060,2870,2870,2870,2870,0
20241017,173300,16330016060,2870,2870,2870,2870,123124
20241017,173200,16330016060,2870,2870,2870,2870,0
20241017,173100,16330016060,2870,2870,2870,2870,0
20241017,173000,16330016060,2870,2870,2870,2870,0
20241017,172900,16330016060,2870,2870,2870,2870,0
20241017,172800,16330016060,2870,2870,2870,2870,0
20241017,172700,16330016060,2870,2870,2870,2870,0
20241017,172600,16330016060,2870,2870,2870,2870,0
20241017,172500,16330016060,2870,2870,2870,2870,0
20241017,172400,16330016060,2870,2870,2870,2870,0
20241017,172300,16330016060,2870,2870,2870,2870,0
20241017,172200,16330016060,2870,2870,2870,2870,0
20241017,172100,16330016060,2870,2870,2870,2870,0
20241017,172000,16330016060,2870,2870,2870,2870,0
20241017,171900,16330016060,2870,2870,2870,2870,0
20241017,171800,16330016060,2870,2870,2870,2870,0
20241017,171700,16330016060,2870,2870,2870,2870,0
20241017,171600,16330016060,2870,2870,2870,2870,0
20241017,171500,16330016060,2870,2870,2870,2870,0
20241017,171400,16330016060,2870,2870,2870,2870,0
20241017,171300,16330016060,2870,2870,2870,2870,0
20241017,171200,16330016060,2870,2870,2870,2870,0
20241017,171100,16330016060,2870,2870,2870,2870,0
20241017,171000,16330016060,2870,2870,2870,2870,0
20241017,170900,16330016060,2870,2870,2870,2870,0
20241017,170800,16330016060,2870,2870,2870,2870,0
20241017,170700,16330016060,2870,2870,2870,2870,0
20241017,170600,16330016060,2870,2870,2870,2870,0
20241017,170500,16330016060,2870,2870,2870,2870,0
20241017,170400,16330016060,2870,2870,2870,2870,0
20241017,170300,16330016060,2870,2870,2870,2870,123124
20241017,170200,16330016060,2870,2870,2870,2870,0
20241017,170100,16330016060,2870,2870,2870,2870,0
20241017,170000,16330016060,2870,2870,2870,2870,0
20241017,165900,16330016060,2870,2870,2870,2870,0
20241017,165800,16330016060,2870,2870,2870,2870,0
20241017,165700,16330016060,2870,2870,2870,2870,0
20241017,165600,16330016060,2870,2870,2870,2870,0
20241017,165500,16330016060,2870,2870,2870,2870,0
20241017,165400,16330016060,2870,2870,2870,2870,0
20241017,165300,16330016060,2870,2870,2870,2870,0
20241017,165200,16330016060,2870,2870,2870,2870,0
20241017,165100,16330016060,2870,2870,2870,2870,0
20241017,165000,16330016060,2870,2870,2870,2870,0
20241017,164900,16330016060,2870,2870,2870,2870,0
20241017,164800,16330016060,2870,2870,2870,2870,0
20241017,164700,16330016060,2870,2870,2870,2870,0
20241017,164600,16330016060,2870,2870,2870,2870,0
20241017,164500,16330016060,2870,2870,2870,2870,0
20241017,164400,16330016060,2870,2870,2870,2870,0
20241017,164300,16330016060,2870,2870,2870,2870,0
20241017,164200,16330016060,2870,2870,2870,2870,0
20241017,164100,16330016060,2870,2870,2870,2870,0
20241017,164000,16330016060,2870,2870,2870,2870,0
20241017,163900,16330016060,2870,2870,2870,2870,0
20241017,163800,16330016060,2870,2870,2870,2870,0
20241017,163700,16330016060,2870,2870,2870,2870,0
20241017,163600,16330016060,2870,2870,2870,2870,0
20241017,163500,16330016060,2870,2870,2870,2870,0
20241017,163400,16330016060,2870,2870,2870,2870,0
20241017,163300,16330016060,2870,2870,2870,2870,123124
20241017,163200,16330016060,2870,2870,2870,2870,0
20241017,163100,16330016060,2870,2870,2870,2870,0
20241017,163000,16330016060,2870,2870,2870,2870,0
20241017,162900,16330016060,2870,2870,2870,2870,0
20241017,162800,16330016060,2870,2870,2870,2870,0
20241017,162700,16330016060,2870,2870,2870,2870,0
20241017,162600,16330016060,2870,2870,2870,2870,0
20241017,162500,16330016060,2870,2870,2870,2870,0
20241017,162400,16330016060,2870,2870,2870,2870,0
20241017,162300,16330016060,2870,2870,2870,2870,0
20241017,162200,16330016060,2870,2870,2870,2870,0
20241017,162100,16330016060,2870,2870,2870,2870,0
20241017,162000,16330016060,2870,2870,2870,2870,0
20241017,161900,16330016060,2870,2870,2870,2870,0
20241017,161800,16330016060,2870,2870,2870,2870,0
20241017,161700,16330016060,2870,2870,2870,2870,0
20241017,161600,16330016060,2870,2870,2870,2870,0
20241017,161500,16330016060,2870,2870,2870,2870,0
20241017,161400,16330016060,2870,2870,2870,2870,0
20241017,161300,16330016060,2870,2870,2870,2870,0
20241017,161200,16330016060,2870,2870,2870,2870,0
20241017,161100,16330016060,2870,2870,2870,2870,0
20241017,161000,16330016060,2870,2870,2870,2870,0
20241017,160900,16330016060,2870,2870,2870,2870,0
20241017,160800,16330016060,2870,2870,2870,2870,0
20241017,160700,16330016060,2870,2870,2870,2870,0
20241017,160600,16330016060,2870,2870,2870,2870,0
20241017,160500,16330016060,2870,2870,2870,2870,0
20241017,160400,16330016060,2870,2870,2870,2870,0
20241017,160300,16330016060,2870,2870,2870,2870,123124
20241017,160200,16330016060,2870,2870,2870,2870,0
20241017,160100,16330016060,2870,2870,2870,2870,0
20241017,160000,16330016060,2870,2870,2870,2870,0
20241017,155900,16330016060,2870,2870,2870,2870,0
20241017,155800,16330016060,2870,2870,2870,2870,0
20241017,155700,16330016060,2870,2870,2870,2870,0
20241017,155600,16330016060,2870,2870,2870,2870,0
20241017,155500,16330016060,2870,2870,2870,2870,0
20241017,155400,16330016060,2870,2870,2870,2870,0
20241017,155300,16330016060,2870,2870,2870,2870,0
20241017,155200,16330016060,2870,2870,2870,2870,0
20241017,155100,16330016060,2870,2870,2870,2870,0
20241017,155000,16330016060,2870,2870,2870,2870,0
20241017,154900,16330016060,2870,2870,2870,2870,0
20241017,154800,16330016060,2870,2870,2870,2870,0
20241017,154700,16330016060,2870,2870,2870,2870,0
20241017,154600,16330016060,2870,2870,2870,2870,0
20241017,154500,16330016060,2870,2870,2870,2870,0
20241017,154400,16330016060,2870,2870,2870,2870,0
20241017,154300,16330016060,2870,2870,2870,2870,0
20241017,154200,16330016060,2870,2870,2870,2870,0
20241017,154100,16330016060,2870,2870,2870,2870,0
20241017,154000,16330016060,2870,2870,2870,2870,0
20241017,153900,16330016060,2870,2870,2870,2870,0
20241017,153800,16330016060,2870,2870,2870,2870,0
20241017,153700,16330016060,2870,2870,2870,2870,0
20241017,153600,16330016060,2870,2870,2870,2870,0
20241017,153500,16330016060,2870,2870,2870,2870,0
20241017,153400,16330016060,2870,2870,2870,2870,0
20241017,153300,16330016060,2870,2870,2870,2870,123124
20241017,153200,16330016060,2870,2870,2870,2870,0
20241017,153100,16330016060,2870,2870,2870,2870,0
20241017,153000,16330016060,2870,2870,2870,2870,123124
20241017,152900,15976650180,2865,2865,2865,2865,0
20241017,152800,15976650180,2865,2865,2865,2865,0
20241017,152700,15976650180,2865,2865,2865,2865,0
20241017,152600,15976650180,2865,2865,2865,2865,0
20241017,152500,15976650180,2865,2865,2865,2865,0
20241017,152400,15976650180,2865,2865,2865,2865,0
20241017,152300,15976650180,2865,2865,2865,2865,0
20241017,152200,15976650180,2865,2865,2865,2865,0
20241017,152100,15976650180,2865,2865,2865,2865,0
20241017,152000,15976650180,2865,2865,2865,2865,0
20241017,151900,15976650180,2865,2870,2875,2865,43202
20241017,151800,15852754795,2870,2870,2870,2865,14671
20241017,151700,15810656845,2870,2870,2870,2865,14169
20241017,151600,15770045750,2870,2860,2870,2860,23094
20241017,151500,15703889920,2865,2860,2865,2860,28305
20241017,151400,15622922280,2860,2870,2870,2860,106639
20241017,151300,15317808130,2870,2865,2870,2865,16902
20241017,151200,15269382015,2860,2865,2870,2860,81937
20241017,151100,15034653680,2865,2870,2870,2865,20902
20241017,151000,14974765970,2870,2865,2870,2860,101110
20241017,150900,14685073565,2870,2870,2870,2865,13263
20241017,150800,14647024955,2870,2875,2880,2870,41560
20241017,150700,14527718010,2875,2875,2880,2870,15206
20241017,150600,14484036385,2875,2880,2880,2870,16558
20241017,150500,14436429510,2880,2875,2880,2875,1055
20241017,150400,14433394195,2880,2880,2880,2875,27093
20241017,150300,14355468950,2880,2875,2880,2875,2229
20241017,150200,14349060305,2875,2880,2880,2875,7250
20241017,150100,14328216385,2875,2880,2880,2875,14608
20241017,150000,14286149925,2885,2875,2885,2870,9331
20241017,145900,14259289995,2870,2870,2875,2870,23434
20241017,145800,14192016030,2875,2870,2875,2870,5147
20241017,145700,14177222680,2870,2875,2875,2870,19557
20241017,145600,14121065995,2875,2875,2875,2870,22484
20241017,145500,14056526405,2870,2875,2880,2870,30063
20241017,145400,13969976400,2870,2870,2875,2870,8306
20241017,145300,13946116920,2870,2875,2875,2870,3853
20241017,145200,13935041765,2875,2875,2875,2870,13834
20241017,145100,13895288810,2875,2870,2880,2870,16395
20241017,145000,13848195070,2875,2875,2880,2870,3999
20241017,144900,13836697945,2870,2865,2875,2865,8120
20241017,144800,13813404465,2865,2875,2875,2865,43229
20241017,144700,13689357055,2875,2880,2880,2870,15555
20241017,144600,13644689690,2880,2880,2885,2870,160961
20241017,144500,13181442520,2880,2880,2885,2880,5832
20241017,144400,13164634655,2880,2885,2885,2880,9662
20241017,144300,13136763475,2885,2880,2890,2880,16291
20241017,144200,13089819290,2880,2885,2885,2880,24904
20241017,144100,13018092230,2880,2885,2890,2880,8692
20241017,144000,12993019990,2885,2885,2890,2880,5575
20241017,143900,12976926090,2880,2885,2890,2880,6966
20241017,143800,12956827950,2885,2885,2885,2880,21748
20241017,143700,12894088510,2885,2885,2885,2880,10795
20241017,143600,12862982055,2880,2880,2885,2880,5737
20241017,143500,12846439665,2885,2885,2885,2880,26053
20241017,143400,12771375175,2880,2890,2890,2880,10168
20241017,143300,12742043090,2885,2885,2890,2885,10630
20241017,143200,12711371825,2885,2885,2890,2880,11960
20241017,143100,12676876235,2880,2885,2890,2880,2922
20241017,143000,12668448915,2885,2890,2890,2880,39668
20241017,142900,12554011255,2890,2890,2890,2885,1945
20241017,142800,12548399435,2890,2890,2890,2885,7474
20241017,142700,12526809930,2885,2885,2890,2885,2514
20241017,142600,12519556960,2885,2885,2890,2885,2022
20241017,142500,12513721230,2885,2885,2890,2885,2699
20241017,142400,12505926110,2885,2885,2895,2885,6146
20241017,142300,12488178010,2885,2885,2890,2885,3598
20241017,142200,12477787675,2885,2890,2890,2885,1465
20241017,142100,12473559125,2885,2885,2890,2885,7411
20241017,142000,12452175390,2885,2890,2890,2885,7974
20241017,141900,12429169150,2885,2890,2895,2885,2283
20241017,141800,12422576655,2890,2895,2895,2890,6542
20241017,141700,12403669930,2895,2890,2895,2885,1066
20241017,141600,12400589790,2890,2890,2890,2885,933
20241017,141500,12397897160,2890,2885,2890,2885,2849
20241017,141400,12389673410,2885,2885,2885,2880,7489
20241017,141300,12368068400,2880,2880,2885,2880,5065
20241017,141200,12353472180,2885,2885,2885,2880,5414
20241017,141100,12337867515,2885,2880,2885,2880,3834
20241017,141000,12326812730,2885,2885,2890,2885,2313
20241017,140900,12320139705,2885,2885,2890,2880,8375
20241017,140800,12295983325,2890,2890,2890,2885,336
20241017,140700,12295013065,2880,2890,2890,2880,9034
20241017,140600,12268921735,2885,2890,2895,2885,307
20241017,140500,12268035520,2895,2890,2895,2880,10636
20241017,140400,12237350390,2890,2885,2895,2885,3412
20241017,140300,12227490185,2890,2890,2895,2885,6660
20241017,140200,12208264110,2890,2895,2895,2885,23026
20241017,140100,12141822420,2895,2895,2900,2895,1137
20241017,140000,12138530415,2895,2890,2895,2890,2776
20241017,135900,12130496080,2890,2890,2895,2885,9024
20241017,135800,12104440045,2885,2890,2890,2885,1494
20241017,135700,12100129835,2885,2885,2890,2880,8795
20241017,135600,12074768180,2885,2885,2885,2880,10248
20241017,135500,12045226690,2885,2885,2885,2880,13705
20241017,135400,12005716705,2885,2885,2890,2880,18710
20241017,135300,11951772560,2880,2880,2885,2880,15088
20241017,135200,11908304260,2880,2890,2895,2880,58682
20241017,135100,11738984565,2890,2890,2895,2890,9884
20241017,135000,11710417365,2890,2895,2895,2890,716
20241017,134900,11708347605,2890,2890,2895,2890,1848
20241017,134800,11703005615,2895,2890,2895,2890,3563
20241017,134700,11692703995,2890,2895,2895,2890,890
20241017,134600,11690130670,2890,2900,2900,2890,2661
20241017,134500,11682419830,2900,2895,2900,2890,10493
20241017,134400,11652059455,2890,2895,2895,2890,3017
20241017,134300,11643325255,2895,2895,2895,2890,2662
20241017,134200,11635619270,2900,2900,2900,2890,6386
20241017,134100,11617133400,2900,2900,2905,2900,757
20241017,134000,11614938075,2900,2900,2900,2895,1928
20241017,133900,11609355945,2895,2895,2900,2895,4365
20241017,133800,11596712445,2895,2895,2900,2895,2402
20241017,133700,11589758585,2900,2895,2900,2895,449
20241017,133600,11588458365,2900,2900,2900,2895,14832
20241017,133500,11545495460,2900,2895,2900,2895,340
20241017,133400,11544510850,2900,2895,2900,2895,3229
20241017,133300,11535152785,2895,2895,2900,2895,1772
20241017,133200,11530020930,2900,2895,2900,2895,4680
20241017,133100,11516449520,2900,2895,2900,2895,7242
20241017,133000,11495478125,2895,2900,2900,2895,319
20241017,132900,11494554100,2895,2895,2900,2895,1051
20241017,132800,11491508855,2900,2900,2905,2895,1449
20241017,132700,11487312400,2900,2900,2900,2895,798
20241017,132600,11485002125,2895,2905,2905,2895,891
20241017,132500,11482419700,2905,2900,2905,2900,177
20241017,132400,11481906040,2900,2900,2905,2900,2980
20241017,132300,11473263995,2895,2900,2900,2895,1429
20241017,132200,11469126830,2895,2895,2900,2890,13790
20241017,132100,11429262475,2895,2895,2900,2895,631
20241017,132000,11427435665,2895,2895,2900,2895,3085
20241017,131900,11418504510,2895,2895,2895,2890,1363
20241017,131800,11414562660,2895,2895,2895,2890,4521
20241017,131700,11401490210,2890,2895,2895,2890,920
20241017,131600,11398828550,2890,2890,2895,2890,629
20241017,131500,11397009510,2890,2895,2895,2890,5360
20241017,131400,11381508825,2890,2890,2890,2885,4672
20241017,131300,11368016740,2890,2895,2895,2885,24894
20241017,131200,11296031500,2895,2895,2900,2895,4328
20241017,131100,11283501880,2900,2905,2910,2895,21809
20241017,131000,11220260460,2900,2905,2905,2900,6894
20241017,130900,11200258960,2900,2910,2910,2900,4027
20241017,130800,11188573255,2910,2905,2910,2900,10449
20241017,130700,11158241235,2905,2905,2905,2905,12771
20241017,130600,11121141480,2905,2910,2910,2905,2304
20241017,130500,11114448355,2905,2915,2915,2905,8361
20241017,130400,11090157160,2915,2910,2915,2905,6346
20241017,130300,11071693400,2910,2915,2915,2910,13578
20241017,130200,11032176000,2915,2910,2915,2910,2931
20241017,130100,11023636225,2915,2915,2915,2910,8721
20241017,130000,10998218480,2915,2915,2915,2910,1650
20241017,125900,10993408735,2915,2915,2915,2910,7120
20241017,125800,10972658330,2915,2915,2915,2910,811
20241017,125700,10970295720,2915,2910,2915,2910,5155
20241017,125600,10955275115,2920,2915,2920,2910,4978
20241017,125500,10940756195,2905,2900,2915,2900,10114
20241017,125400,10911329150,2900,2900,2900,2900,1750
20241017,125300,10906254150,2900,2900,2900,2900,1926
20241017,125200,10900668750,2900,2900,2905,2895,2607
20241017,125100,10893108890,2900,2900,2905,2900,4636
20241017,125000,10879662980,2900,2895,2900,2895,10538
20241017,124900,10849122815,2895,2895,2900,2895,1352
20241017,124800,10845208285,2895,2895,2900,2890,6786
20241017,124700,10825548215,2895,2895,2900,2895,1016
20241017,124600,10822606770,2895,2895,2895,2895,1659
20241017,124500,10817803965,2890,2895,2895,2890,1332
20241017,124400,10813953405,2895,2890,2895,2890,1961
20241017,124300,10808285585,2895,2895,2895,2890,7449
20241017,124200,10786741940,2890,2890,2895,2885,8228
20241017,124100,10762977540,2890,2890,2895,2885,14436
20241017,124000,10721290705,2890,2890,2895,2890,3039
20241017,123900,10712506270,2890,2895,2895,2890,7535
20241017,123800,10690701470,2895,2890,2895,2890,7068
20241017,123700,10670254885,2895,2890,2895,2890,2618
20241017,123600,10662688840,2890,2885,2890,2880,9730
20241017,123500,10634617235,2885,2885,2885,2880,8072
20241017,123400,10611346560,2880,2885,2890,2880,41042
20241017,123300,10493023350,2885,2890,2895,2885,12832
20241017,123200,10455984230,2885,2890,2895,2885,4543
20241017,123100,10442853260,2895,2890,2895,2890,4994
20241017,123000,10428419575,2890,2895,2895,2890,2474
20241017,122900,10421266565,2895,2895,2895,2890,1532
20241017,122800,10416838080,2890,2890,2895,2885,8053
20241017,122700,10393581185,2885,2890,2890,2885,2942
20241017,122600,10385086525,2890,2890,2895,2885,19528
20241017,122500,10328651775,2895,2890,2895,2890,9323
20241017,122400,10301707485,2890,2895,2895,2890,3186
20241017,122300,10292493280,2895,2895,2895,2890,10255
20241017,122200,10262824205,2895,2890,2895,2885,8688
20241017,122100,10237722415,2890,2895,2895,2890,9952
20241017,122000,10208961060,2890,2895,2900,2890,10438
20241017,121900,10178762030,2895,2895,2900,2895,646
20241017,121800,10176891310,2895,2890,2900,2890,11453
20241017,121700,10143754295,2895,2895,2895,2890,4639
20241017,121600,10130336895,2895,2895,2895,2890,2185
20241017,121500,10124020630,2890,2895,2895,2890,5341
20241017,121400,10108573690,2890,2890,2895,2890,2646
20241017,121300,10100921210,2895,2890,2895,2885,12475
20241017,121200,10064854915,2890,2885,2890,2885,5169
20241017,121100,10049925510,2885,2890,2890,2885,22296
20241017,121000,9985587270,2890,2890,2890,2885,20566
20241017,120900,9926221175,2890,2905,2905,2885,230280
20241017,120800,9258876670,2905,2900,2905,2900,43943
20241017,120700,9131437790,2905,2905,2905,2900,3444
20241017,120600,9121439830,2905,2905,2905,2905,4631
20241017,120500,9107986775,2905,2900,2905,2900,7209
20241017,120400,9087048970,2900,2900,2905,2900,7692
20241017,120300,9064728330,2905,2900,2905,2900,4702
20241017,120200,9051082070,2905,2905,2910,2900,797
20241017,120100,9048767470,2905,2905,2910,2905,38703
20241017,120000,8936335155,2905,2910,2910,2905,5247
20241017,115900,8921067575,2910,2905,2910,2905,5277
20241017,115800,8905737865,2905,2910,2910,2905,1653
20241017,115700,8900929365,2905,2905,2910,2905,2982
20241017,115600,8892258265,2910,2910,2910,2905,2610
20241017,115500,8884670510,2910,2910,2910,2905,2199
20241017,115400,8878282170,2910,2910,2910,2905,227
20241017,115300,8877622210,2905,2910,2910,2905,788
20241017,115200,8875330315,2910,2910,2910,2905,1410
20241017,115100,8871228245,2910,2905,2910,2905,1087
20241017,115000,8868067040,2905,2910,2910,2905,18414
20241017,114900,8814568235,2910,2910,2910,2905,8246
20241017,114800,8790573565,2910,2905,2910,2905,2528
20241017,114700,8783220455,2910,2915,2915,2905,12814
20241017,114600,8745992370,2915,2915,2915,2910,1570
20241017,114500,8741421175,2910,2915,2915,2910,5343
20241017,114400,8725867810,2910,2915,2915,2910,1081
20241017,114300,8722720415,2915,2910,2920,2910,20251
20241017,114200,8663785260,2910,2915,2915,2910,2499
20241017,114100,8656511115,2915,2915,2915,2915,3426
20241017,114000,8646524325,2915,2915,2920,2915,5087
20241017,113900,8631695715,2915,2915,2920,2910,753
20241017,113800,8629500270,2915,2910,2920,2910,298
20241017,113700,8628632385,2915,2910,2915,2910,2663
20241017,113600,8620881760,2910,2910,2910,2910,1084
20241017,113500,8617727320,2910,2905,2910,2905,6795
20241017,113400,8597966960,2905,2910,2910,2905,6251
20241017,113300,8579796095,2910,2920,2920,2910,13165
20241017,113200,8541456300,2920,2915,2920,2915,566
20241017,113100,8539805300,2920,2915,2920,2915,419
20241017,113000,8538583910,2915,2915,2920,2915,2553
20241017,112900,8531141410,2915,2915,2915,2910,23584
20241017,112800,8462464230,2920,2920,2920,2920,9131
20241017,112700,8435801710,2925,2920,2925,2920,1422
20241017,112600,8431642865,2920,2925,2925,2920,3618
20241017,112500,8421062830,2925,2930,2930,2925,2647
20241017,112400,8413311250,2930,2925,2930,2925,2685
20241017,112300,8405448535,2925,2925,2925,2920,4579
20241017,112200,8392067675,2920,2925,2925,2920,5472
20241017,112100,8376064120,2920,2925,2925,2920,4136
20241017,112000,8363970170,2920,2925,2925,2920,2435
20241017,111900,8356859405,2920,2925,2925,2920,3913
20241017,111800,8345431175,2925,2925,2925,2920,1438
20241017,111700,8341226605,2920,2925,2930,2915,18730
20241017,111600,8286501915,2930,2930,2930,2920,13927
20241017,111500,8245794565,2930,2925,2930,2920,5704
20241017,111400,8229107615,2925,2915,2925,2915,2845
20241017,111300,8220800645,2920,2920,2925,2915,9869
20241017,111200,8191989265,2920,2920,2925,2920,147
20241017,111100,8191560020,2925,2920,2925,2920,10167
20241017,111000,8161847565,2920,2915,2920,2915,2220
20241017,110900,8155375475,2915,2920,2920,2910,3370
20241017,110800,8145566525,2910,2915,2920,2910,2340
20241017,110700,8138743030,2920,2920,2920,2915,281
20241017,110600,8137923260,2910,2915,2920,2910,420
20241017,110500,8136699565,2910,2915,2920,2910,5450
20241017,110400,8120820675,2915,2910,2915,2910,1934
20241017,110300,8115192470,2905,2905,2910,2905,4522
20241017,110200,8102053960,2910,2910,2910,2900,20768
20241017,110100,8041724810,2905,2910,2910,2905,9614
20241017,110000,8013791460,2910,2910,2910,2905,1708
20241017,105900,8008828455,2910,2910,2910,2905,9828
20241017,105800,7980271825,2910,2905,2910,2905,5008
20241017,105700,7965710850,2910,2905,2910,2900,29290
20241017,105600,7880676540,2905,2905,2910,2905,7757
20241017,105500,7858135235,2905,2910,2920,2905,6730
20241017,105400,7838574360,2920,2910,2920,2905,12578
20241017,105300,7801979590,2915,2905,2915,2905,3360
20241017,105200,7792203530,2910,2910,2910,2905,9990
20241017,105100,7763141145,2905,2905,2910,2905,7169
20241017,105000,7742314915,2905,2905,2910,2900,10315
20241017,104900,7712348125,2910,2900,2910,2900,8293
20241017,104800,7688267870,2900,2905,2910,2900,52743
20241017,104700,7535225290,2910,2910,2910,2905,4815
20241017,104600,7521229640,2905,2910,2910,2905,11501
20241017,104500,7487809955,2905,2905,2910,2905,10846
20241017,104400,7456302270,2905,2910,2910,2905,16780
20241017,104300,7407556320,2910,2910,2910,2905,4656
20241017,104200,7394030605,2905,2905,2910,2905,26917
20241017,104100,7315834165,2905,2905,2910,2905,9063
20241017,104000,7289490650,2905,2910,2910,2905,2819
20241017,103900,7281300880,2910,2905,2910,2905,3506
20241017,103800,7271115500,2910,2910,2910,2905,2231
20241017,103700,7264631290,2910,2910,2910,2905,10227
20241017,103600,7234904995,2905,2910,2910,2905,3667
20241017,103500,7224248340,2910,2910,2910,2905,19654
20241017,103400,7167125975,2910,2905,2910,2905,13387
20241017,103300,7128230745,2905,2910,2910,2905,2967
20241017,103200,7119609925,2910,2910,2910,2905,3136
20241017,103100,7110496475,2910,2910,2910,2905,4482
20241017,103000,7097468180,2905,2910,2915,2905,8335
20241017,102900,7073230720,2910,2915,2915,2905,4573
20241017,102800,7059931615,2915,2905,2915,2905,5848
20241017,102700,7042932935,2910,2910,2910,2905,7027
20241017,102600,7022492190,2910,2910,2915,2905,8811
20241017,102500,6996859715,2910,2910,2910,2905,29905
20241017,102400,6909923565,2910,2905,2915,2905,8605
20241017,102300,6884895735,2905,2915,2915,2905,7403
20241017,102200,6863360285,2915,2910,2915,2905,8665
20241017,102100,6838152615,2910,2905,2915,2905,36859
20241017,102000,6731017965,2915,2915,2915,2905,48508
20241017,101900,6589890150,2915,2920,2920,2910,14346
20241017,101800,6548076820,2920,2915,2920,2910,10184
20241017,101700,6518415100,2915,2910,2920,2910,7979
20241017,101600,6495165020,2915,2915,2920,2910,8285
20241017,101500,6471025950,2915,2920,2920,2910,10255
20241017,101400,6441161695,2920,2920,2920,2910,10358
20241017,101300,6410988205,2920,2920,2920,2915,7497
20241017,101200,6389134080,2915,2915,2920,2910,13809
20241017,101100,6348877810,2915,2915,2920,2910,5011
20241017,101000,6334270970,2915,2915,2920,2910,13419
20241017,100900,6295154800,2915,2910,2920,2910,11239
20241017,100800,6262404020,2915,2910,2915,2905,11420
20241017,100700,6229157940,2910,2905,2915,2905,12002
20241017,100600,6194255155,2910,2905,2910,2900,29889
20241017,100500,6107432985,2905,2905,2905,2900,21459
20241017,100400,6045132235,2905,2910,2910,2900,43797
20241017,100300,5917892375,2905,2905,2915,2905,21388
20241017,100200,5855699745,2910,2920,2920,2900,197589
20241017,100100,5281386405,2920,2925,2925,2915,45521
20241017,100000,5148521810,2925,2925,2930,2920,56471
20241017,095900,4983574340,2925,2925,2935,2920,18764
20241017,095800,4928706645,2925,2930,2940,2920,66452
20241017,095700,4734132990,2930,2935,2940,2930,14578
20241017,095600,4691360735,2935,2940,2940,2935,8510
20241017,095500,4666382800,2935,2940,2940,2930,33478
20241017,095400,4568194865,2945,2940,2950,2935,8495
20241017,095300,4543205955,2940,2945,2950,2935,12844
20241017,095200,4505442025,2945,2940,2950,2940,3703
20241017,095100,4494545740,2940,2940,2950,2935,13138
20241017,095000,4455886580,2940,2940,2940,2935,1787
20241017,094900,4450639325,2940,2945,2945,2935,20187
20241017,094800,4391336435,2945,2955,2955,2935,39616
20241017,094700,4274898200,2940,2960,2960,2940,37653
20241017,094600,4163854355,2960,2955,2960,2950,6719
20241017,094500,4144001875,2955,2955,2960,2955,7898
20241017,094400,4120655100,2955,2960,2960,2955,1766
20241017,094300,4115434590,2955,2955,2960,2955,6204
20241017,094200,4097101670,2955,2955,2960,2955,4210
20241017,094100,4084649235,2955,2945,2955,2945,15637
20241017,094000,4038533480,2945,2945,2945,2940,4521
20241017,093900,4025224720,2940,2940,2945,2940,5256
20241017,093800,4009771605,2940,2945,2950,2940,13427
20241017,093700,3970262105,2950,2945,2950,2940,2139
20241017,093600,3963964900,2945,2940,2945,2940,6520
20241017,093500,3944785895,2940,2945,2945,2940,11678
20241017,093400,3910441960,2945,2950,2955,2940,18268
20241017,093300,3856628820,2955,2960,2960,2945,13092
20241017,093200,3818001280,2960,2955,2960,2955,5214
20241017,093100,3802588545,2955,2955,2960,2950,7336
20241017,093000,3780928025,2955,2960,2960,2955,8981
20241017,092900,3754386320,2960,2960,2965,2955,5380
20241017,092800,3738474430,2960,2960,2965,2950,19251
20241017,092700,3681577460,2960,2940,2965,2935,28187
20241017,092600,3598432830,2940,2945,2950,2930,16226
20241017,092500,3550786735,2940,2940,2950,2935,29665
20241017,092400,3463587055,2940,2935,2945,2930,18815
20241017,092300,3408396860,2935,2945,2950,2930,74286
20241017,092200,3190496570,2945,2940,2955,2935,23308
20241017,092100,3122007315,2940,2945,2950,2930,73593
20241017,092000,2905870430,2945,2955,2960,2945,56708
20241017,091900,2738621370,2955,2955,2960,2950,21312
20241017,091800,2675696730,2955,2955,2960,2950,18738
20241017,091700,2620322910,2960,2965,2965,2955,9565
20241017,091600,2592014070,2960,2960,2965,2955,20974
20241017,091500,2529928775,2965,2955,2965,2945,58541
20241017,091400,2357165810,2950,2975,2975,2945,61091
20241017,091300,2176753030,2965,2975,2975,2960,30192
20241017,091200,2087206505,2975,2970,2975,2965,7404
20241017,091100,2065230370,2965,2965,2970,2960,60080
20241017,091000,1887301510,2965,2975,2975,2965,12954
20241017,090900,1848855005,2970,2980,2990,2965,71096
20241017,090800,1637663875,2980,2995,2995,2975,57844
20241017,090700,1464951350,2995,2995,3005,2995,11032
20241017,090600,1431905125,2995,3010,3015,2995,27874
20241017,090500,1348204400,3010,3000,3020,2995,81489
20241017,090400,1103016195,3005,2985,3010,2975,30274
20241017,090300,1012133300,2970,2960,2995,2955,45499
20241017,090200,877032265,2965,2965,2985,2960,65116
20241017,090100,684009340,2970,2970,2985,2960,73570
20241017,090000,465727175,2985,2965,2985,2960,153105