stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,200700,5681904450,9900,9900,9900,9900,97892
20241016,200600,5681904450,9900,9900,9900,9900,0
20241016,200500,5681904450,9900,9900,9900,9900,0
20241016,200400,5681904450,9900,9900,9900,9900,0
20241016,200300,5681904450,9900,9900,9900,9900,0
20241016,200200,5681904450,9900,9900,9900,9900,0
20241016,200100,5681904450,9900,9900,9900,9900,0
20241016,200000,5681904450,9900,9900,9900,9900,0
20241016,195900,5681904450,9900,9900,9900,9900,0
20241016,195800,5681904450,9900,9900,9900,9900,0
20241016,195700,5681904450,9900,9900,9900,9900,0
20241016,195600,5681904450,9900,9900,9900,9900,0
20241016,195500,5681904450,9900,9900,9900,9900,0
20241016,195400,5681904450,9900,9900,9900,9900,0
20241016,195300,5681904450,9900,9900,9900,9900,0
20241016,195200,5681904450,9900,9900,9900,9900,0
20241016,195100,5681904450,9900,9900,9900,9900,0
20241016,195000,5681904450,9900,9900,9900,9900,0
20241016,194900,5681904450,9900,9900,9900,9900,0
20241016,194800,5681904450,9900,9900,9900,9900,0
20241016,194700,5681904450,9900,9900,9900,9900,0
20241016,194600,5681904450,9900,9900,9900,9900,0
20241016,194500,5681904450,9900,9900,9900,9900,0
20241016,194400,5681904450,9900,9900,9900,9900,0
20241016,194300,5681904450,9900,9900,9900,9900,0
20241016,194200,5681904450,9900,9900,9900,9900,0
20241016,194100,5681904450,9900,9900,9900,9900,0
20241016,194000,5681904450,9900,9900,9900,9900,0
20241016,193900,5681904450,9900,9900,9900,9900,0
20241016,193800,5681904450,9900,9900,9900,9900,0
20241016,193700,5681904450,9900,9900,9900,9900,97892
20241016,193600,5681904450,9900,9900,9900,9900,0
20241016,193500,5681904450,9900,9900,9900,9900,0
20241016,193400,5681904450,9900,9900,9900,9900,0
20241016,193300,5681904450,9900,9900,9900,9900,0
20241016,193200,5681904450,9900,9900,9900,9900,0
20241016,193100,5681904450,9900,9900,9900,9900,0
20241016,193000,5681904450,9900,9900,9900,9900,0
20241016,192900,5681904450,9900,9900,9900,9900,0
20241016,192800,5681904450,9900,9900,9900,9900,0
20241016,192700,5681904450,9900,9900,9900,9900,0
20241016,192600,5681904450,9900,9900,9900,9900,0
20241016,192500,5681904450,9900,9900,9900,9900,0
20241016,192400,5681904450,9900,9900,9900,9900,0
20241016,192300,5681904450,9900,9900,9900,9900,0
20241016,192200,5681904450,9900,9900,9900,9900,0
20241016,192100,5681904450,9900,9900,9900,9900,0
20241016,192000,5681904450,9900,9900,9900,9900,0
20241016,191900,5681904450,9900,9900,9900,9900,0
20241016,191800,5681904450,9900,9900,9900,9900,0
20241016,191700,5681904450,9900,9900,9900,9900,0
20241016,191600,5681904450,9900,9900,9900,9900,0
20241016,191500,5681904450,9900,9900,9900,9900,0
20241016,191400,5681904450,9900,9900,9900,9900,0
20241016,191300,5681904450,9900,9900,9900,9900,0
20241016,191200,5681904450,9900,9900,9900,9900,0
20241016,191100,5681904450,9900,9900,9900,9900,0
20241016,191000,5681904450,9900,9900,9900,9900,0
20241016,190900,5681904450,9900,9900,9900,9900,0
20241016,190800,5681904450,9900,9900,9900,9900,0
20241016,190700,5681904450,9900,9900,9900,9900,97892
20241016,190600,5681904450,9900,9900,9900,9900,0
20241016,190500,5681904450,9900,9900,9900,9900,0
20241016,190400,5681904450,9900,9900,9900,9900,0
20241016,190300,5681904450,9900,9900,9900,9900,0
20241016,190200,5681904450,9900,9900,9900,9900,0
20241016,190100,5681904450,9900,9900,9900,9900,0
20241016,190000,5681904450,9900,9900,9900,9900,0
20241016,185900,5681904450,9900,9900,9900,9900,0
20241016,185800,5681904450,9900,9900,9900,9900,0
20241016,185700,5681904450,9900,9900,9900,9900,0
20241016,185600,5681904450,9900,9900,9900,9900,0
20241016,185500,5681904450,9900,9900,9900,9900,0
20241016,185400,5681904450,9900,9900,9900,9900,0
20241016,185300,5681904450,9900,9900,9900,9900,0
20241016,185200,5681904450,9900,9900,9900,9900,0
20241016,185100,5681904450,9900,9900,9900,9900,0
20241016,185000,5681904450,9900,9900,9900,9900,0
20241016,184900,5681904450,9900,9900,9900,9900,0
20241016,184800,5681904450,9900,9900,9900,9900,0
20241016,184700,5681904450,9900,9900,9900,9900,0
20241016,184600,5681904450,9900,9900,9900,9900,0
20241016,184500,5681904450,9900,9900,9900,9900,0
20241016,184400,5681904450,9900,9900,9900,9900,0
20241016,184300,5681904450,9900,9900,9900,9900,0
20241016,184200,5681904450,9900,9900,9900,9900,0
20241016,184100,5681904450,9900,9900,9900,9900,0
20241016,184000,5681904450,9900,9900,9900,9900,0
20241016,183900,5681904450,9900,9900,9900,9900,0
20241016,183800,5681904450,9900,9900,9900,9900,0
20241016,183700,5681904450,9900,9900,9900,9900,97892
20241016,183600,5681904450,9900,9900,9900,9900,0
20241016,183500,5681904450,9900,9900,9900,9900,0
20241016,183400,5681904450,9900,9900,9900,9900,0
20241016,183300,5681904450,9900,9900,9900,9900,0
20241016,183200,5681904450,9900,9900,9900,9900,0
20241016,183100,5681904450,9900,9900,9900,9900,0
20241016,183000,5681904450,9900,9900,9900,9900,0
20241016,182900,5681904450,9900,9900,9900,9900,0
20241016,182800,5681904450,9900,9900,9900,9900,0
20241016,182700,5681904450,9900,9900,9900,9900,0
20241016,182600,5681904450,9900,9900,9900,9900,0
20241016,182500,5681904450,9900,9900,9900,9900,0
20241016,182400,5681904450,9900,9900,9900,9900,0
20241016,182300,5681904450,9900,9900,9900,9900,0
20241016,182200,5681904450,9900,9900,9900,9900,0
20241016,182100,5681904450,9900,9900,9900,9900,0
20241016,182000,5681904450,9900,9900,9900,9900,0
20241016,181900,5681904450,9900,9900,9900,9900,0
20241016,181800,5681904450,9900,9900,9900,9900,0
20241016,181700,5681904450,9900,9900,9900,9900,0
20241016,181600,5681904450,9900,9900,9900,9900,0
20241016,181500,5681904450,9900,9900,9900,9900,0
20241016,181400,5681904450,9900,9900,9900,9900,0
20241016,181300,5681904450,9900,9900,9900,9900,0
20241016,181200,5681904450,9900,9900,9900,9900,0
20241016,181100,5681904450,9900,9900,9900,9900,0
20241016,181000,5681904450,9900,9900,9900,9900,0
20241016,180900,5681904450,9900,9900,9900,9900,0
20241016,180800,5681904450,9900,9900,9900,9900,0
20241016,180700,5681904450,9900,9900,9900,9900,97892
20241016,180600,5681904450,9900,9900,9900,9900,0
20241016,180500,5681904450,9900,9900,9900,9900,0
20241016,180400,5681904450,9900,9900,9900,9900,0
20241016,180300,5681904450,9900,9900,9900,9900,0
20241016,180200,5681904450,9900,9900,9900,9900,0
20241016,180100,5681904450,9900,9900,9900,9900,0
20241016,180000,5681904450,9900,9900,9900,9900,0
20241016,175900,5681904450,9900,9900,9900,9900,0
20241016,175800,5681904450,9900,9900,9900,9900,0
20241016,175700,5681904450,9900,9900,9900,9900,0
20241016,175600,5681904450,9900,9900,9900,9900,0
20241016,175500,5681904450,9900,9900,9900,9900,0
20241016,175400,5681904450,9900,9900,9900,9900,0
20241016,175300,5681904450,9900,9900,9900,9900,0
20241016,175200,5681904450,9900,9900,9900,9900,0
20241016,175100,5681904450,9900,9900,9900,9900,0
20241016,175000,5681904450,9900,9900,9900,9900,0
20241016,174900,5681904450,9900,9900,9900,9900,0
20241016,174800,5681904450,9900,9900,9900,9900,0
20241016,174700,5681904450,9900,9900,9900,9900,0
20241016,174600,5681904450,9900,9900,9900,9900,0
20241016,174500,5681904450,9900,9900,9900,9900,0
20241016,174400,5681904450,9900,9900,9900,9900,0
20241016,174300,5681904450,9900,9900,9900,9900,0
20241016,174200,5681904450,9900,9900,9900,9900,0
20241016,174100,5681904450,9900,9900,9900,9900,0
20241016,174000,5681904450,9900,9900,9900,9900,0
20241016,173900,5681904450,9900,9900,9900,9900,0
20241016,173800,5681904450,9900,9900,9900,9900,0
20241016,173700,5681904450,9900,9900,9900,9900,97892
20241016,173600,5681904450,9900,9900,9900,9900,0
20241016,173500,5681904450,9900,9900,9900,9900,0
20241016,173400,5681904450,9900,9900,9900,9900,0
20241016,173300,5681904450,9900,9900,9900,9900,0
20241016,173200,5681904450,9900,9900,9900,9900,0
20241016,173100,5681904450,9900,9900,9900,9900,0
20241016,173000,5681904450,9900,9900,9900,9900,0
20241016,172900,5681904450,9900,9900,9900,9900,0
20241016,172800,5681904450,9900,9900,9900,9900,0
20241016,172700,5681904450,9900,9900,9900,9900,0
20241016,172600,5681904450,9900,9900,9900,9900,0
20241016,172500,5681904450,9900,9900,9900,9900,0
20241016,172400,5681904450,9900,9900,9900,9900,0
20241016,172300,5681904450,9900,9900,9900,9900,0
20241016,172200,5681904450,9900,9900,9900,9900,0
20241016,172100,5681904450,9900,9900,9900,9900,0
20241016,172000,5681904450,9900,9900,9900,9900,0
20241016,171900,5681904450,9900,9900,9900,9900,0
20241016,171800,5681904450,9900,9900,9900,9900,0
20241016,171700,5681904450,9900,9900,9900,9900,0
20241016,171600,5681904450,9900,9900,9900,9900,0
20241016,171500,5681904450,9900,9900,9900,9900,0
20241016,171400,5681904450,9900,9900,9900,9900,0
20241016,171300,5681904450,9900,9900,9900,9900,0
20241016,171200,5681904450,9900,9900,9900,9900,0
20241016,171100,5681904450,9900,9900,9900,9900,0
20241016,171000,5681904450,9900,9900,9900,9900,0
20241016,170900,5681904450,9900,9900,9900,9900,0
20241016,170800,5681904450,9900,9900,9900,9900,0
20241016,170700,5681904450,9900,9900,9900,9900,97892
20241016,170600,5681904450,9900,9900,9900,9900,0
20241016,170500,5681904450,9900,9900,9900,9900,0
20241016,170400,5681904450,9900,9900,9900,9900,0
20241016,170300,5681904450,9900,9900,9900,9900,0
20241016,170200,5681904450,9900,9900,9900,9900,0
20241016,170100,5681904450,9900,9900,9900,9900,0
20241016,170000,5681904450,9900,9900,9900,9900,0
20241016,165900,5681904450,9900,9900,9900,9900,0
20241016,165800,5681904450,9900,9900,9900,9900,0
20241016,165700,5681904450,9900,9900,9900,9900,0
20241016,165600,5681904450,9900,9900,9900,9900,0
20241016,165500,5681904450,9900,9900,9900,9900,0
20241016,165400,5681904450,9900,9900,9900,9900,0
20241016,165300,5681904450,9900,9900,9900,9900,0
20241016,165200,5681904450,9900,9900,9900,9900,0
20241016,165100,5681904450,9900,9900,9900,9900,0
20241016,165000,5681904450,9900,9900,9900,9900,0
20241016,164900,5681904450,9900,9900,9900,9900,0
20241016,164800,5681904450,9900,9900,9900,9900,0
20241016,164700,5681904450,9900,9900,9900,9900,0
20241016,164600,5681904450,9900,9900,9900,9900,0
20241016,164500,5681904450,9900,9900,9900,9900,0
20241016,164400,5681904450,9900,9900,9900,9900,0
20241016,164300,5681904450,9900,9900,9900,9900,0
20241016,164200,5681904450,9900,9900,9900,9900,0
20241016,164100,5681904450,9900,9900,9900,9900,0
20241016,164000,5681904450,9900,9900,9900,9900,0
20241016,163900,5681904450,9900,9900,9900,9900,0
20241016,163800,5681904450,9900,9900,9900,9900,0
20241016,163700,5681904450,9900,9900,9900,9900,97892
20241016,163600,5681904450,9900,9900,9900,9900,0
20241016,163500,5681904450,9900,9900,9900,9900,0
20241016,163400,5681904450,9900,9900,9900,9900,0
20241016,163300,5681904450,9900,9900,9900,9900,0
20241016,163200,5681904450,9900,9900,9900,9900,0
20241016,163100,5681904450,9900,9900,9900,9900,0
20241016,163000,5681904450,9900,9900,9900,9900,0
20241016,162900,5681904450,9900,9900,9900,9900,0
20241016,162800,5681904450,9900,9900,9900,9900,0
20241016,162700,5681904450,9900,9900,9900,9900,0
20241016,162600,5681904450,9900,9900,9900,9900,0
20241016,162500,5681904450,9900,9900,9900,9900,0
20241016,162400,5681904450,9900,9900,9900,9900,0
20241016,162300,5681904450,9900,9900,9900,9900,0
20241016,162200,5681904450,9900,9900,9900,9900,0
20241016,162100,5681904450,9900,9900,9900,9900,0
20241016,162000,5681904450,9900,9900,9900,9900,0
20241016,161900,5681904450,9900,9900,9900,9900,0
20241016,161800,5681904450,9900,9900,9900,9900,0
20241016,161700,5681904450,9900,9900,9900,9900,0
20241016,161600,5681904450,9900,9900,9900,9900,0
20241016,161500,5681904450,9900,9900,9900,9900,0
20241016,161400,5681904450,9900,9900,9900,9900,0
20241016,161300,5681904450,9900,9900,9900,9900,0
20241016,161200,5681904450,9900,9900,9900,9900,0
20241016,161100,5681904450,9900,9900,9900,9900,0
20241016,161000,5681904450,9900,9900,9900,9900,0
20241016,160900,5681904450,9900,9900,9900,9900,0
20241016,160800,5681904450,9900,9900,9900,9900,0
20241016,160700,5681904450,9900,9900,9900,9900,97892
20241016,160600,5681904450,9900,9900,9900,9900,0
20241016,160500,5681904450,9900,9900,9900,9900,0
20241016,160400,5681904450,9900,9900,9900,9900,0
20241016,160300,5681904450,9900,9900,9900,9900,0
20241016,160200,5681904450,9900,9900,9900,9900,0
20241016,160100,5681904450,9900,9900,9900,9900,0
20241016,160000,5681904450,9900,9900,9900,9900,0
20241016,155900,5681904450,9900,9900,9900,9900,0
20241016,155800,5681904450,9900,9900,9900,9900,0
20241016,155700,5681904450,9900,9900,9900,9900,0
20241016,155600,5681904450,9900,9900,9900,9900,0
20241016,155500,5681904450,9900,9900,9900,9900,0
20241016,155400,5681904450,9900,9900,9900,9900,0
20241016,155300,5681904450,9900,9900,9900,9900,0
20241016,155200,5681904450,9900,9900,9900,9900,0
20241016,155100,5681904450,9900,9900,9900,9900,0
20241016,155000,5681904450,9900,9900,9900,9900,0
20241016,154900,5681904450,9900,9900,9900,9900,0
20241016,154800,5681904450,9900,9900,9900,9900,0
20241016,154700,5681904450,9900,9900,9900,9900,0
20241016,154600,5681904450,9900,9900,9900,9900,0
20241016,154500,5681904450,9900,9900,9900,9900,0
20241016,154400,5681904450,9900,9900,9900,9900,0
20241016,154300,5681904450,9900,9900,9900,9900,0
20241016,154200,5681904450,9900,9900,9900,9900,0
20241016,154100,5681904450,9900,9900,9900,9900,0
20241016,154000,5681904450,9900,9900,9900,9900,0
20241016,153900,5681904450,9900,9900,9900,9900,0
20241016,153800,5681904450,9900,9900,9900,9900,0
20241016,153700,5681904450,9900,9900,9900,9900,97892
20241016,153600,5681904450,9900,9900,9900,9900,0
20241016,153500,5681904450,9900,9900,9900,9900,0
20241016,153400,5681904450,9900,9900,9900,9900,0
20241016,153300,5681904450,9900,9900,9900,9900,0
20241016,153200,5681904450,9900,9900,9900,9900,0
20241016,153100,5681904450,9900,9900,9900,9900,0
20241016,153000,5681904450,9900,9900,9900,9900,97892
20241016,152900,4712773650,9970,9970,9970,9970,0
20241016,152800,4712773650,9970,9970,9970,9970,0
20241016,152700,4712773650,9970,9970,9970,9970,0
20241016,152600,4712773650,9970,9970,9970,9970,0
20241016,152500,4712773650,9970,9970,9970,9970,0
20241016,152400,4712773650,9970,9970,9970,9970,0
20241016,152300,4712773650,9970,9970,9970,9970,0
20241016,152200,4712773650,9970,9970,9970,9970,0
20241016,152100,4712773650,9970,9970,9970,9970,0
20241016,152000,4712773650,9970,9970,9970,9970,0
20241016,151900,4712773650,9970,9960,9970,9950,1140
20241016,151800,4701413630,9960,9960,9970,9960,374
20241016,151700,4697685330,9970,9960,9970,9950,919
20241016,151600,4688532020,9950,9960,9960,9950,592
20241016,151500,4682636490,9960,9960,9960,9950,262
20241016,151400,4680027070,9960,9960,9960,9950,2763
20241016,151300,4652511560,9960,9960,9960,9950,199
20241016,151200,4650531380,9960,9950,9960,9950,308
20241016,151100,4647466440,9960,9970,9970,9950,5204
20241016,151000,4595639220,9960,9960,9970,9960,1399
20241016,150900,4581700170,9960,9970,9970,9960,834
20241016,150800,4573385200,9970,9970,9970,9970,267
20241016,150700,4570723210,9970,9960,9970,9960,274
20241016,150600,4567992820,9970,9960,9970,9960,2310
20241016,150500,4544970330,9960,9970,9970,9960,626
20241016,150400,4538735230,9960,9960,9970,9960,457
20241016,150300,4534182380,9960,9960,9970,9960,1555
20241016,150200,4518689010,9960,9960,9970,9960,1103
20241016,150100,4507703020,9970,9960,9970,9960,348
20241016,150000,4504236860,9960,9970,9970,9960,505
20241016,145900,4499202860,9960,9960,9970,9960,405
20241016,145800,4495167600,9960,9970,9970,9960,358
20241016,145700,4491601540,9970,9970,9970,9960,1447
20241016,145600,4477175200,9960,9970,9970,9960,124
20241016,145500,4475939210,9960,9960,9970,9960,763
20241016,145400,4468335400,9970,9950,9970,9950,1159
20241016,145300,4456792830,9950,9960,9960,9950,316
20241016,145200,4453647130,9950,9960,9960,9950,2920
20241016,145100,4424565280,9950,9960,9970,9950,5278
20241016,145000,4372003080,9960,9970,9970,9960,101
20241016,144900,4370996370,9960,9970,9970,9960,689
20241016,144800,4364133880,9960,9960,9970,9960,1405
20241016,144700,4350139480,9960,9970,9970,9960,119
20241016,144600,4348953630,9970,9970,9970,9960,842
20241016,144500,4340561210,9970,9970,9970,9960,296
20241016,144400,4337612930,9970,9970,9970,9960,206
20241016,144300,4335559270,9970,9960,9970,9960,3349
20241016,144200,4302191060,9960,9960,9970,9960,2177
20241016,144100,4280486490,9970,9960,9970,9960,479
20241016,144000,4275715290,9970,9960,9970,9960,4045
20241016,143900,4235426890,9970,9970,9970,9960,293
20241016,143800,4232508260,9960,9960,9970,9960,1729
20241016,143700,4215281400,9960,9970,9970,9960,4147
20241016,143600,4173969570,9970,9970,9970,9960,588
20241016,143500,4168109230,9970,9960,9980,9960,141
20241016,143400,4166704130,9960,9960,9970,9960,403
20241016,143300,4162686560,9960,9960,9980,9960,467
20241016,143200,4158030210,9960,9970,9980,9960,4149
20241016,143100,4116673250,9970,9990,9990,9970,2186
20241016,143000,4094863250,9980,9980,9990,9970,1834
20241016,142900,4076562950,9980,9980,9980,9970,451
20241016,142800,4072062360,9970,9970,9980,9970,908
20241016,142700,4063009570,9970,9980,9980,9970,158
20241016,142600,4061433060,9980,9980,9980,9970,562
20241016,142500,4055825680,9970,9980,9980,9970,319
20241016,142400,4052645080,9970,9970,9980,9970,235
20241016,142300,4050300980,9970,9980,9980,9970,527
20241016,142200,4045046350,9970,9970,9980,9970,419
20241016,142100,4040868510,9970,9980,9980,9970,152
20241016,142000,4039351940,9970,9960,9980,9960,1376
20241016,141900,4025644340,9950,9950,9950,9940,2274
20241016,141800,4003020440,9940,9950,9950,9940,272
20241016,141700,4000315120,9940,9940,9950,9940,709
20241016,141600,3993267560,9940,9950,9950,9940,903
20241016,141500,3984289320,9950,9960,9960,9950,7581
20241016,141400,3908842510,9950,9950,9960,9950,1298
20241016,141300,3895927360,9950,9950,9960,9950,2957
20241016,141200,3866502210,9960,9970,9980,9950,8167
20241016,141100,3785125600,9970,9970,9980,9970,386
20241016,141000,3781276080,9980,9980,9980,9970,1234
20241016,140900,3768966240,9970,9990,9990,9970,19526
20241016,140800,3574061270,10000,10000,10010,9990,12787
20241016,140700,3446210570,10000,10000,10010,10000,2484
20241016,140600,3421367930,10010,10010,10010,10000,1477
20241016,140500,3406593030,10000,10000,10010,10000,300
20241016,140400,3403592930,10000,10010,10010,10000,54
20241016,140300,3403052540,10010,10000,10010,10000,1277
20241016,140200,3390278490,10000,10010,10010,10000,596
20241016,140100,3384316080,10010,10000,10010,10000,188
20241016,140000,3382435530,10010,10000,10010,10000,489
20241016,135900,3377542370,10000,10010,10010,10000,1159
20241016,135800,3365951120,10010,10010,10010,10010,1151
20241016,135700,3354429610,10010,10010,10010,10010,126
20241016,135600,3353168350,10010,10010,10020,10010,3656
20241016,135500,3316571770,10010,10010,10020,10010,1617
20241016,135400,3300385560,10010,10010,10020,10010,1882
20241016,135300,3281544670,10010,10010,10020,10010,1059
20241016,135200,3270938680,10010,10010,10020,10010,1149
20241016,135100,3259436740,10010,10020,10020,10010,603
20241016,135000,3253398830,10010,10010,10020,10010,811
20241016,134900,3245279000,10010,10030,10030,10010,6902
20241016,134800,3176125330,10020,10020,10020,10020,139
20241016,134700,3174732550,10020,10030,10030,10020,142
20241016,134600,3173308380,10030,10030,10030,10020,492
20241016,134500,3168373750,10020,10020,10030,10020,1403
20241016,134400,3154309860,10030,10030,10030,10020,634
20241016,134300,3147956310,10030,10050,10050,10030,15861
20241016,134200,2988696220,10050,10060,10060,10050,138
20241016,134100,2987309120,10060,10050,10060,10050,42
20241016,134000,2986887000,10050,10050,10050,10050,2591
20241016,133900,2960847450,10050,10050,10060,10050,16
20241016,133800,2960686630,10050,10050,10060,10050,543
20241016,133700,2955228480,10050,10050,10060,10050,98
20241016,133600,2954243080,10050,10050,10060,10050,1310
20241016,133500,2941077530,10050,10050,10060,10050,468
20241016,133400,2936374080,10050,10060,10060,10050,3
20241016,133300,2936343910,10050,10050,10050,10050,0
20241016,133200,2936343910,10050,10050,10050,10050,148
20241016,133100,2934856510,10050,10050,10060,10050,903
20241016,133000,2925779660,10050,10060,10060,10050,181
20241016,132900,2923959250,10050,10060,10060,10050,657
20241016,132800,2917349980,10050,10060,10060,10050,368
20241016,132700,2913651210,10050,10060,10060,10050,124
20241016,132600,2912404310,10050,10060,10060,10050,36
20241016,132500,2912042450,10060,10050,10060,10050,503
20241016,132400,2906982330,10050,10060,10060,10050,245
20241016,132300,2904520050,10060,10060,10060,10060,1023
20241016,132200,2894228670,10060,10060,10060,10050,2661
20241016,132100,2867459560,10060,10050,10060,10050,11
20241016,132000,2867348930,10050,10050,10050,10050,123
20241016,131900,2866112780,10050,10060,10060,10050,189
20241016,131800,2864213290,10050,10050,10060,10050,203
20241016,131700,2862172590,10060,10060,10060,10050,98
20241016,131600,2861187540,10050,10050,10060,10050,1952
20241016,131500,2841560000,10060,10050,10060,10050,270
20241016,131400,2838846470,10050,10060,10060,10050,786
20241016,131300,2830946900,10050,10050,10060,10050,128
20241016,131200,2829660490,10050,10050,10060,10050,331
20241016,131100,2826333390,10050,10060,10060,10050,9122
20241016,131000,2734640390,10060,10060,10060,10060,26
20241016,130900,2734378830,10060,10070,10070,10060,3
20241016,130800,2734348630,10070,10070,10070,10070,1
20241016,130700,2734338560,10060,10060,10070,10060,248
20241016,130600,2731842680,10060,10070,10070,10060,32
20241016,130500,2731520740,10060,10060,10060,10060,643
20241016,130400,2725052160,10060,10070,10070,10060,221
20241016,130300,2722828770,10070,10070,10070,10060,480
20241016,130200,2717998950,10060,10060,10070,10060,98
20241016,130100,2717012570,10060,10060,10070,10060,150
20241016,130000,2715503150,10060,10080,10080,10060,1502
20241016,125900,2700383650,10070,10070,10070,10070,1
20241016,125800,2700373580,10080,10070,10080,10070,302
20241016,125700,2697332410,10070,10080,10080,10070,486
20241016,125600,2692438380,10070,10080,10080,10070,9
20241016,125500,2692347670,10080,10080,10080,10080,1
20241016,125400,2692337590,10070,10070,10080,10060,335
20241016,125300,2688963870,10080,10080,10080,10070,106
20241016,125200,2687896420,10070,10070,10080,10070,13
20241016,125100,2687765500,10070,10070,10070,10060,269
20241016,125000,2685056680,10070,10080,10080,10070,318
20241016,124900,2681854350,10080,10080,10080,10080,2
20241016,124800,2681834190,10080,10070,10080,10060,202
20241016,124700,2679800290,10070,10070,10070,10060,398
20241016,124600,2675792440,10060,10070,10070,10060,162
20241016,124500,2674162180,10070,10070,10070,10070,1
20241016,124400,2674152110,10070,10070,10070,10060,4
20241016,124300,2674111840,10060,10070,10070,10060,137
20241016,124200,2672732590,10060,10070,10070,10060,31
20241016,124100,2672420510,10060,10070,10070,10060,80
20241016,124000,2671615010,10060,10060,10060,10060,67
20241016,123900,2670940990,10070,10070,10070,10060,460
20241016,123800,2666310380,10070,10070,10070,10060,13
20241016,123700,2666179530,10070,10060,10070,10060,2223
20241016,123600,2643812820,10060,10070,10080,10060,79
20241016,123500,2643017680,10070,10070,10070,10070,914
20241016,123400,2633813700,10070,10080,10090,10070,1107
20241016,123300,2622658680,10080,10080,10080,10080,3
20241016,123200,2622628440,10070,10070,10070,10070,59
20241016,123100,2622034310,10080,10080,10080,10080,504
20241016,123000,2616953990,10080,10070,10080,10070,5
20241016,122900,2616903630,10070,10070,10080,10070,21
20241016,122800,2616692110,10070,10080,10080,10070,38
20241016,122700,2616309310,10070,10080,10080,10070,210
20241016,122600,2614194500,10070,10070,10080,10070,187
20241016,122500,2612310380,10070,10070,10070,10070,106
20241016,122400,2611242960,10070,10070,10070,10070,1
20241016,122300,2611232890,10070,10080,10080,10070,3
20241016,122200,2611202660,10070,10080,10080,10070,2150
20241016,122100,2589552140,10080,10080,10080,10070,53
20241016,122000,2589018390,10070,10070,10070,10070,66
20241016,121900,2588353770,10070,10070,10070,10070,110
20241016,121800,2587246070,10070,10080,10080,10070,392
20241016,121700,2583298610,10070,10080,10080,10070,6
20241016,121600,2583238140,10070,10080,10080,10070,3
20241016,121500,2583207910,10080,10080,10080,10070,15
20241016,121400,2583056740,10080,10070,10080,10070,3
20241016,121300,2583026520,10080,10080,10080,10080,15
20241016,121200,2582875320,10070,10070,10080,10060,467
20241016,121100,2578171640,10070,10060,10070,10060,38
20241016,121000,2577789140,10070,10070,10070,10070,0
20241016,120900,2577789140,10070,10070,10070,10060,25
20241016,120800,2577537620,10060,10070,10070,10060,12
20241016,120700,2577416820,10070,10070,10070,10070,15
20241016,120600,2577265770,10070,10070,10070,10050,245
20241016,120500,2574799360,10060,10060,10060,10050,251
20241016,120400,2572274590,10060,10060,10060,10050,186
20241016,120300,2570404300,10070,10070,10070,10070,2
20241016,120200,2570384160,10050,10060,10060,10050,33
20241016,120100,2570052490,10050,10070,10080,10050,2142
20241016,120000,2548508570,10070,10070,10070,10070,156
20241016,115900,2546937650,10060,10060,10060,10060,1
20241016,115800,2546927590,10060,10060,10070,10060,34
20241016,115700,2546585300,10060,10060,10070,10060,49
20241016,115600,2546092010,10060,10070,10070,10060,1094
20241016,115500,2535083020,10070,10070,10070,10070,363
20241016,115400,2531427610,10070,10070,10070,10070,150
20241016,115300,2529917110,10070,10060,10070,10060,454
20241016,115200,2525349850,10060,10060,10060,10050,320
20241016,115100,2522130660,10060,10060,10060,10060,28
20241016,115000,2521848980,10050,10060,10060,10050,314
20241016,114900,2518691340,10050,10050,10060,10050,8
20241016,114800,2518610900,10060,10050,10060,10050,149
20241016,114700,2517112420,10050,10050,10060,10050,2035
20241016,114600,2496660030,10060,10060,10060,10050,550
20241016,114500,2491129510,10050,10070,10070,10050,1289
20241016,114400,2478166240,10060,10060,10060,10060,140
20241016,114300,2476757840,10050,10060,10070,10050,2131
20241016,114200,2455321300,10060,10070,10070,10060,3
20241016,114100,2455291100,10060,10080,10090,10060,2377
20241016,114000,2431359690,10070,10090,10090,10070,1586
20241016,113900,2415380050,10080,10080,10080,10080,154
20241016,113800,2413827730,10070,10090,10090,10070,100
20241016,113700,2412819740,10080,10080,10080,10080,114
20241016,113600,2411670620,10070,10080,10080,10070,11
20241016,113500,2411559750,10070,10080,10080,10070,233
20241016,113400,2409212550,10080,10090,10090,10080,522
20241016,113300,2403947790,10080,10080,10090,10080,155
20241016,113200,2402384680,10080,10080,10090,10080,105
20241016,113100,2401326110,10090,10090,10090,10090,10
20241016,113000,2401225210,10080,10080,10080,10080,285
20241016,112900,2398352410,10080,10080,10080,10080,60
20241016,112800,2397747610,10080,10080,10080,10070,579
20241016,112700,2391914390,10070,10070,10070,10070,0
20241016,112600,2391914390,10070,10060,10070,10060,156
20241016,112500,2390343760,10060,10060,10060,10060,243
20241016,112400,2387899180,10070,10070,10070,10070,72
20241016,112300,2387174140,10070,10070,10070,10070,2
20241016,112200,2387154000,10070,10070,10070,10070,0
20241016,112100,2387154000,10070,10070,10080,10070,211
20241016,112000,2385029190,10070,10060,10070,10060,369
20241016,111900,2381313540,10060,10060,10070,10060,227
20241016,111800,2379027790,10060,10070,10080,10060,570
20241016,111700,2373289390,10070,10070,10070,10060,151
20241016,111600,2371769290,10070,10070,10070,10060,885
20241016,111500,2362864170,10060,10070,10070,10060,175
20241016,111400,2361102620,10060,10070,10070,10060,733
20241016,111300,2353723840,10070,10070,10080,10070,17
20241016,111200,2353552630,10080,10060,10080,10060,577
20241016,111100,2347741970,10060,10060,10070,10060,191
20241016,111000,2345819270,10070,10080,10080,10060,1535
20241016,110900,2330367160,10070,10070,10070,10070,1
20241016,110800,2330357090,10090,10080,10090,10080,8
20241016,110700,2330276380,10070,10070,10070,10070,491
20241016,110600,2325332010,10060,10070,10070,10060,289
20241016,110500,2322423630,10070,10060,10070,10060,532
20241016,110400,2317066400,10060,10060,10070,10060,422
20241016,110300,2312818970,10060,10060,10070,10060,1767
20241016,110200,2295036580,10060,10060,10060,10050,954
20241016,110100,2285440140,10050,10070,10070,10050,1772
20241016,110000,2267613860,10070,10060,10070,10050,922
20241016,105900,2258338500,10060,10060,10060,10050,244
20241016,105800,2255883940,10050,10050,10060,10050,5532
20241016,105700,2200267340,10050,10060,10060,10050,1374
20241016,105600,2186457090,10060,10070,10080,10050,3019
20241016,105500,2156081090,10080,10090,10100,10070,2112
20241016,105400,2134779520,10090,10100,10100,10090,56
20241016,105300,2134214380,10100,10090,10100,10090,52
20241016,105200,2133689280,10100,10100,10100,10100,2
20241016,105100,2133669080,10090,10100,10100,10090,532
20241016,105000,2128297920,10100,10100,10100,10100,23
20241016,104900,2128065620,10100,10100,10100,10100,134
20241016,104800,2126712220,10100,10100,10100,10090,877
20241016,104700,2117854810,10090,10100,10100,10090,62
20241016,104600,2117228870,10090,10090,10100,10090,7
20241016,104500,2117158190,10100,10090,10100,10090,45
20241016,104400,2116703870,10100,10090,10100,10090,369
20241016,104300,2112976990,10090,10090,10110,10090,131
20241016,104200,2111654420,10090,10110,10110,10080,355
20241016,104100,2108074910,10090,10110,10110,10080,2461
20241016,104000,2083232850,10100,10100,10110,10100,464
20241016,103900,2078545810,10100,10090,10100,10090,17
20241016,103800,2078374240,10090,10080,10100,10080,126
20241016,103700,2077102690,10080,10090,10090,10080,745
20241016,103600,2069585870,10080,10070,10080,10070,107
20241016,103500,2068507850,10070,10070,10070,10070,151
20241016,103400,2066987280,10060,10050,10060,10050,44
20241016,103300,2066545000,10050,10060,10070,10050,1299
20241016,103200,2053488550,10050,10040,10050,10040,3024
20241016,103100,2023116460,10040,10040,10050,10040,1283
20241016,103000,2010233680,10050,10070,10070,10040,4673
20241016,102900,1963251030,10060,10050,10070,10050,2354
20241016,102800,1939577960,10050,10060,10070,10050,5879
20241016,102700,1880469700,10060,10100,10100,10060,11727
20241016,102600,1762264730,10110,10130,10130,10100,7469
20241016,102500,1686798120,10130,10120,10130,10110,168
20241016,102400,1685098890,10110,10120,10120,10110,3262
20241016,102300,1652104280,10120,10130,10130,10120,1331
20241016,102200,1638625760,10120,10120,10130,10120,1434
20241016,102100,1624103720,10120,10140,10140,10120,732
20241016,102000,1616688890,10140,10130,10140,10130,4
20241016,101900,1616648340,10130,10140,10140,10130,70
20241016,101800,1615938940,10130,10130,10130,10120,484
20241016,101700,1611036320,10120,10120,10130,10120,596
20241016,101600,1605001800,10120,10140,10140,10120,2192
20241016,101500,1582802390,10140,10140,10140,10130,339
20241016,101400,1579365180,10140,10140,10140,10140,341
20241016,101300,1575907440,10130,10130,10140,10130,55
20241016,101200,1575350250,10130,10150,10160,10120,5104
20241016,101100,1523609680,10150,10150,10150,10140,307
20241016,101000,1520493730,10150,10150,10150,10140,72
20241016,100900,1519763500,10130,10150,10150,10130,1741
20241016,100800,1502109740,10150,10160,10160,10140,180
20241016,100700,1500282800,10140,10160,10160,10140,37
20241016,100600,1499907000,10160,10140,10160,10140,573
20241016,100500,1494092620,10140,10140,10140,10130,71
20241016,100400,1493373160,10130,10140,10140,10130,458
20241016,100300,1488729820,10150,10160,10160,10120,3319
20241016,100200,1455103720,10160,10160,10160,10160,2
20241016,100100,1455083400,10150,10160,10160,10140,152
20241016,100000,1453540270,10160,10160,10160,10160,11
20241016,095900,1453428510,10160,10150,10160,10140,52
20241016,095800,1452901140,10140,10160,10160,10140,172
20241016,095700,1451156020,10150,10150,10150,10150,66
20241016,095600,1450486120,10160,10150,10160,10150,2
20241016,095500,1450465810,10140,10140,10140,10130,1482
20241016,095400,1435438830,10140,10160,10160,10130,2208
20241016,095300,1413049810,10150,10160,10160,10150,508
20241016,095200,1407893530,10150,10150,10160,10140,1233
20241016,095100,1395379770,10160,10170,10170,10150,618
20241016,095000,1389097690,10180,10190,10190,10180,173
20241016,094900,1387336510,10170,10180,10190,10170,609
20241016,094800,1381137300,10190,10190,10200,10180,645
20241016,094700,1374570190,10190,10190,10190,10180,577
20241016,094600,1368694560,10190,10200,10200,10190,220
20241016,094500,1366452710,10200,10200,10200,10200,789
20241016,094400,1358404910,10200,10200,10200,10200,4
20241016,094300,1358364110,10190,10180,10190,10180,221
20241016,094200,1356113110,10190,10180,10190,10180,260
20241016,094100,1353463740,10180,10170,10180,10150,260
20241016,094000,1350819540,10180,10160,10180,10150,607
20241016,093900,1344654110,10160,10140,10160,10140,980
20241016,093800,1334703530,10140,10140,10170,10130,6829
20241016,093700,1265465280,10140,10150,10150,10140,1284
20241016,093600,1252440080,10170,10160,10170,10160,1263
20241016,093500,1239607980,10170,10170,10180,10160,1851
20241016,093400,1220792010,10170,10150,10170,10150,1024
20241016,093300,1210387420,10160,10150,10160,10140,291
20241016,093200,1207433850,10140,10140,10140,10140,225
20241016,093100,1205152350,10140,10140,10140,10130,1533
20241016,093000,1189621780,10130,10150,10150,10130,206
20241016,092900,1187534940,10140,10140,10140,10140,366
20241016,092800,1183823700,10130,10120,10130,10120,2857
20241016,092700,1154906420,10120,10120,10120,10120,99
20241016,092600,1153904540,10120,10120,10130,10120,625
20241016,092500,1147579530,10120,10120,10120,10120,1399
20241016,092400,1133421650,10120,10130,10130,10120,8
20241016,092300,1133340660,10130,10140,10140,10120,1851
20241016,092200,1114605130,10130,10140,10140,10130,406
20241016,092100,1110492330,10140,10140,10160,10130,4598
20241016,092000,1063851980,10150,10150,10160,10140,582
20241016,091900,1057948800,10160,10150,10160,10150,399
20241016,091800,1053898940,10150,10140,10150,10140,1095
20241016,091700,1042787080,10150,10140,10150,10120,753
20241016,091600,1035158730,10120,10100,10120,10080,2731
20241016,091500,1007584380,10090,10090,10100,10090,5854
20241016,091400,948517180,10090,10100,10110,10090,2686
20241016,091300,921382400,10110,10110,10120,10110,3412
20241016,091200,886872860,10110,10140,10140,10100,1115
20241016,091100,875595990,10140,10100,10160,10100,663
20241016,091000,868872880,10110,10110,10110,10090,2091
20241016,090900,847751910,10110,10100,10110,10080,4732
20241016,090800,799989840,10110,10100,10110,10100,8378
20241016,090700,715359420,10090,10090,10120,10080,3371
20241016,090600,681318110,10090,10110,10110,10090,10422
20241016,090500,576044120,10120,10110,10170,10110,5472
20241016,090400,520669690,10110,10100,10120,10100,3964
20241016,090300,480603420,10110,10140,10140,10100,4456
20241016,090200,435505260,10140,10140,10150,10110,3463
20241016,090100,400421670,10120,10180,10180,10110,7183
20241016,090000,327630530,10170,10300,10320,10160,31825