stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,200800,3746683630,9920,9920,9920,9920,20477
20241017,200700,3746683630,9920,9920,9920,9920,0
20241017,200600,3746683630,9920,9920,9920,9920,0
20241017,200500,3746683630,9920,9920,9920,9920,0
20241017,200400,3746683630,9920,9920,9920,9920,0
20241017,200300,3746683630,9920,9920,9920,9920,0
20241017,200200,3746683630,9920,9920,9920,9920,0
20241017,200100,3746683630,9920,9920,9920,9920,0
20241017,200000,3746683630,9920,9920,9920,9920,0
20241017,195900,3746683630,9920,9920,9920,9920,0
20241017,195800,3746683630,9920,9920,9920,9920,0
20241017,195700,3746683630,9920,9920,9920,9920,0
20241017,195600,3746683630,9920,9920,9920,9920,0
20241017,195500,3746683630,9920,9920,9920,9920,0
20241017,195400,3746683630,9920,9920,9920,9920,0
20241017,195300,3746683630,9920,9920,9920,9920,0
20241017,195200,3746683630,9920,9920,9920,9920,0
20241017,195100,3746683630,9920,9920,9920,9920,0
20241017,195000,3746683630,9920,9920,9920,9920,0
20241017,194900,3746683630,9920,9920,9920,9920,0
20241017,194800,3746683630,9920,9920,9920,9920,0
20241017,194700,3746683630,9920,9920,9920,9920,0
20241017,194600,3746683630,9920,9920,9920,9920,0
20241017,194500,3746683630,9920,9920,9920,9920,0
20241017,194400,3746683630,9920,9920,9920,9920,0
20241017,194300,3746683630,9920,9920,9920,9920,0
20241017,194200,3746683630,9920,9920,9920,9920,0
20241017,194100,3746683630,9920,9920,9920,9920,0
20241017,194000,3746683630,9920,9920,9920,9920,0
20241017,193900,3746683630,9920,9920,9920,9920,0
20241017,193800,3746683630,9920,9920,9920,9920,20477
20241017,193700,3746683630,9920,9920,9920,9920,0
20241017,193600,3746683630,9920,9920,9920,9920,0
20241017,193500,3746683630,9920,9920,9920,9920,0
20241017,193400,3746683630,9920,9920,9920,9920,0
20241017,193300,3746683630,9920,9920,9920,9920,0
20241017,193200,3746683630,9920,9920,9920,9920,0
20241017,193100,3746683630,9920,9920,9920,9920,0
20241017,193000,3746683630,9920,9920,9920,9920,0
20241017,192900,3746683630,9920,9920,9920,9920,0
20241017,192800,3746683630,9920,9920,9920,9920,0
20241017,192700,3746683630,9920,9920,9920,9920,0
20241017,192600,3746683630,9920,9920,9920,9920,0
20241017,192500,3746683630,9920,9920,9920,9920,0
20241017,192400,3746683630,9920,9920,9920,9920,0
20241017,192300,3746683630,9920,9920,9920,9920,0
20241017,192200,3746683630,9920,9920,9920,9920,0
20241017,192100,3746683630,9920,9920,9920,9920,0
20241017,192000,3746683630,9920,9920,9920,9920,0
20241017,191900,3746683630,9920,9920,9920,9920,0
20241017,191800,3746683630,9920,9920,9920,9920,0
20241017,191700,3746683630,9920,9920,9920,9920,0
20241017,191600,3746683630,9920,9920,9920,9920,0
20241017,191500,3746683630,9920,9920,9920,9920,0
20241017,191400,3746683630,9920,9920,9920,9920,0
20241017,191300,3746683630,9920,9920,9920,9920,0
20241017,191200,3746683630,9920,9920,9920,9920,0
20241017,191100,3746683630,9920,9920,9920,9920,0
20241017,191000,3746683630,9920,9920,9920,9920,0
20241017,190900,3746683630,9920,9920,9920,9920,0
20241017,190800,3746683630,9920,9920,9920,9920,20477
20241017,190700,3746683630,9920,9920,9920,9920,0
20241017,190600,3746683630,9920,9920,9920,9920,0
20241017,190500,3746683630,9920,9920,9920,9920,0
20241017,190400,3746683630,9920,9920,9920,9920,0
20241017,190300,3746683630,9920,9920,9920,9920,0
20241017,190200,3746683630,9920,9920,9920,9920,0
20241017,190100,3746683630,9920,9920,9920,9920,0
20241017,190000,3746683630,9920,9920,9920,9920,0
20241017,185900,3746683630,9920,9920,9920,9920,0
20241017,185800,3746683630,9920,9920,9920,9920,0
20241017,185700,3746683630,9920,9920,9920,9920,0
20241017,185600,3746683630,9920,9920,9920,9920,0
20241017,185500,3746683630,9920,9920,9920,9920,0
20241017,185400,3746683630,9920,9920,9920,9920,0
20241017,185300,3746683630,9920,9920,9920,9920,0
20241017,185200,3746683630,9920,9920,9920,9920,0
20241017,185100,3746683630,9920,9920,9920,9920,0
20241017,185000,3746683630,9920,9920,9920,9920,0
20241017,184900,3746683630,9920,9920,9920,9920,0
20241017,184800,3746683630,9920,9920,9920,9920,0
20241017,184700,3746683630,9920,9920,9920,9920,0
20241017,184600,3746683630,9920,9920,9920,9920,0
20241017,184500,3746683630,9920,9920,9920,9920,0
20241017,184400,3746683630,9920,9920,9920,9920,0
20241017,184300,3746683630,9920,9920,9920,9920,0
20241017,184200,3746683630,9920,9920,9920,9920,0
20241017,184100,3746683630,9920,9920,9920,9920,0
20241017,184000,3746683630,9920,9920,9920,9920,0
20241017,183900,3746683630,9920,9920,9920,9920,0
20241017,183800,3746683630,9920,9920,9920,9920,20477
20241017,183700,3746683630,9920,9920,9920,9920,0
20241017,183600,3746683630,9920,9920,9920,9920,0
20241017,183500,3746683630,9920,9920,9920,9920,0
20241017,183400,3746683630,9920,9920,9920,9920,0
20241017,183300,3746683630,9920,9920,9920,9920,0
20241017,183200,3746683630,9920,9920,9920,9920,0
20241017,183100,3746683630,9920,9920,9920,9920,0
20241017,183000,3746683630,9920,9920,9920,9920,0
20241017,182900,3746683630,9920,9920,9920,9920,0
20241017,182800,3746683630,9920,9920,9920,9920,0
20241017,182700,3746683630,9920,9920,9920,9920,0
20241017,182600,3746683630,9920,9920,9920,9920,0
20241017,182500,3746683630,9920,9920,9920,9920,0
20241017,182400,3746683630,9920,9920,9920,9920,0
20241017,182300,3746683630,9920,9920,9920,9920,0
20241017,182200,3746683630,9920,9920,9920,9920,0
20241017,182100,3746683630,9920,9920,9920,9920,0
20241017,182000,3746683630,9920,9920,9920,9920,0
20241017,181900,3746683630,9920,9920,9920,9920,0
20241017,181800,3746683630,9920,9920,9920,9920,0
20241017,181700,3746683630,9920,9920,9920,9920,0
20241017,181600,3746683630,9920,9920,9920,9920,0
20241017,181500,3746683630,9920,9920,9920,9920,0
20241017,181400,3746683630,9920,9920,9920,9920,0
20241017,181300,3746683630,9920,9920,9920,9920,0
20241017,181200,3746683630,9920,9920,9920,9920,0
20241017,181100,3746683630,9920,9920,9920,9920,0
20241017,181000,3746683630,9920,9920,9920,9920,0
20241017,180900,3746683630,9920,9920,9920,9920,0
20241017,180800,3746683630,9920,9920,9920,9920,20477
20241017,180700,3746683630,9920,9920,9920,9920,0
20241017,180600,3746683630,9920,9920,9920,9920,0
20241017,180500,3746683630,9920,9920,9920,9920,0
20241017,180400,3746683630,9920,9920,9920,9920,0
20241017,180300,3746683630,9920,9920,9920,9920,0
20241017,180200,3746683630,9920,9920,9920,9920,0
20241017,180100,3746683630,9920,9920,9920,9920,0
20241017,180000,3746683630,9920,9920,9920,9920,0
20241017,175900,3746683630,9920,9920,9920,9920,0
20241017,175800,3746683630,9920,9920,9920,9920,0
20241017,175700,3746683630,9920,9920,9920,9920,0
20241017,175600,3746683630,9920,9920,9920,9920,0
20241017,175500,3746683630,9920,9920,9920,9920,0
20241017,175400,3746683630,9920,9920,9920,9920,0
20241017,175300,3746683630,9920,9920,9920,9920,0
20241017,175200,3746683630,9920,9920,9920,9920,0
20241017,175100,3746683630,9920,9920,9920,9920,0
20241017,175000,3746683630,9920,9920,9920,9920,0
20241017,174900,3746683630,9920,9920,9920,9920,0
20241017,174800,3746683630,9920,9920,9920,9920,0
20241017,174700,3746683630,9920,9920,9920,9920,0
20241017,174600,3746683630,9920,9920,9920,9920,0
20241017,174500,3746683630,9920,9920,9920,9920,0
20241017,174400,3746683630,9920,9920,9920,9920,0
20241017,174300,3746683630,9920,9920,9920,9920,0
20241017,174200,3746683630,9920,9920,9920,9920,0
20241017,174100,3746683630,9920,9920,9920,9920,0
20241017,174000,3746683630,9920,9920,9920,9920,0
20241017,173900,3746683630,9920,9920,9920,9920,0
20241017,173800,3746683630,9920,9920,9920,9920,20477
20241017,173700,3746683630,9920,9920,9920,9920,0
20241017,173600,3746683630,9920,9920,9920,9920,0
20241017,173500,3746683630,9920,9920,9920,9920,0
20241017,173400,3746683630,9920,9920,9920,9920,0
20241017,173300,3746683630,9920,9920,9920,9920,0
20241017,173200,3746683630,9920,9920,9920,9920,0
20241017,173100,3746683630,9920,9920,9920,9920,0
20241017,173000,3746683630,9920,9920,9920,9920,0
20241017,172900,3746683630,9920,9920,9920,9920,0
20241017,172800,3746683630,9920,9920,9920,9920,0
20241017,172700,3746683630,9920,9920,9920,9920,0
20241017,172600,3746683630,9920,9920,9920,9920,0
20241017,172500,3746683630,9920,9920,9920,9920,0
20241017,172400,3746683630,9920,9920,9920,9920,0
20241017,172300,3746683630,9920,9920,9920,9920,0
20241017,172200,3746683630,9920,9920,9920,9920,0
20241017,172100,3746683630,9920,9920,9920,9920,0
20241017,172000,3746683630,9920,9920,9920,9920,0
20241017,171900,3746683630,9920,9920,9920,9920,0
20241017,171800,3746683630,9920,9920,9920,9920,0
20241017,171700,3746683630,9920,9920,9920,9920,0
20241017,171600,3746683630,9920,9920,9920,9920,0
20241017,171500,3746683630,9920,9920,9920,9920,0
20241017,171400,3746683630,9920,9920,9920,9920,0
20241017,171300,3746683630,9920,9920,9920,9920,0
20241017,171200,3746683630,9920,9920,9920,9920,0
20241017,171100,3746683630,9920,9920,9920,9920,0
20241017,171000,3746683630,9920,9920,9920,9920,0
20241017,170900,3746683630,9920,9920,9920,9920,0
20241017,170800,3746683630,9920,9920,9920,9920,20477
20241017,170700,3746683630,9920,9920,9920,9920,0
20241017,170600,3746683630,9920,9920,9920,9920,0
20241017,170500,3746683630,9920,9920,9920,9920,0
20241017,170400,3746683630,9920,9920,9920,9920,0
20241017,170300,3746683630,9920,9920,9920,9920,0
20241017,170200,3746683630,9920,9920,9920,9920,0
20241017,170100,3746683630,9920,9920,9920,9920,0
20241017,170000,3746683630,9920,9920,9920,9920,0
20241017,165900,3746683630,9920,9920,9920,9920,0
20241017,165800,3746683630,9920,9920,9920,9920,0
20241017,165700,3746683630,9920,9920,9920,9920,0
20241017,165600,3746683630,9920,9920,9920,9920,0
20241017,165500,3746683630,9920,9920,9920,9920,0
20241017,165400,3746683630,9920,9920,9920,9920,0
20241017,165300,3746683630,9920,9920,9920,9920,0
20241017,165200,3746683630,9920,9920,9920,9920,0
20241017,165100,3746683630,9920,9920,9920,9920,0
20241017,165000,3746683630,9920,9920,9920,9920,0
20241017,164900,3746683630,9920,9920,9920,9920,0
20241017,164800,3746683630,9920,9920,9920,9920,0
20241017,164700,3746683630,9920,9920,9920,9920,0
20241017,164600,3746683630,9920,9920,9920,9920,0
20241017,164500,3746683630,9920,9920,9920,9920,0
20241017,164400,3746683630,9920,9920,9920,9920,0
20241017,164300,3746683630,9920,9920,9920,9920,0
20241017,164200,3746683630,9920,9920,9920,9920,0
20241017,164100,3746683630,9920,9920,9920,9920,0
20241017,164000,3746683630,9920,9920,9920,9920,0
20241017,163900,3746683630,9920,9920,9920,9920,0
20241017,163800,3746683630,9920,9920,9920,9920,20477
20241017,163700,3746683630,9920,9920,9920,9920,0
20241017,163600,3746683630,9920,9920,9920,9920,0
20241017,163500,3746683630,9920,9920,9920,9920,0
20241017,163400,3746683630,9920,9920,9920,9920,0
20241017,163300,3746683630,9920,9920,9920,9920,0
20241017,163200,3746683630,9920,9920,9920,9920,0
20241017,163100,3746683630,9920,9920,9920,9920,0
20241017,163000,3746683630,9920,9920,9920,9920,0
20241017,162900,3746683630,9920,9920,9920,9920,0
20241017,162800,3746683630,9920,9920,9920,9920,0
20241017,162700,3746683630,9920,9920,9920,9920,0
20241017,162600,3746683630,9920,9920,9920,9920,0
20241017,162500,3746683630,9920,9920,9920,9920,0
20241017,162400,3746683630,9920,9920,9920,9920,0
20241017,162300,3746683630,9920,9920,9920,9920,0
20241017,162200,3746683630,9920,9920,9920,9920,0
20241017,162100,3746683630,9920,9920,9920,9920,0
20241017,162000,3746683630,9920,9920,9920,9920,0
20241017,161900,3746683630,9920,9920,9920,9920,0
20241017,161800,3746683630,9920,9920,9920,9920,0
20241017,161700,3746683630,9920,9920,9920,9920,0
20241017,161600,3746683630,9920,9920,9920,9920,0
20241017,161500,3746683630,9920,9920,9920,9920,0
20241017,161400,3746683630,9920,9920,9920,9920,0
20241017,161300,3746683630,9920,9920,9920,9920,0
20241017,161200,3746683630,9920,9920,9920,9920,0
20241017,161100,3746683630,9920,9920,9920,9920,0
20241017,161000,3746683630,9920,9920,9920,9920,0
20241017,160900,3746683630,9920,9920,9920,9920,0
20241017,160800,3746683630,9920,9920,9920,9920,20477
20241017,160700,3746683630,9920,9920,9920,9920,0
20241017,160600,3746683630,9920,9920,9920,9920,0
20241017,160500,3746683630,9920,9920,9920,9920,0
20241017,160400,3746683630,9920,9920,9920,9920,0
20241017,160300,3746683630,9920,9920,9920,9920,0
20241017,160200,3746683630,9920,9920,9920,9920,0
20241017,160100,3746683630,9920,9920,9920,9920,0
20241017,160000,3746683630,9920,9920,9920,9920,0
20241017,155900,3746683630,9920,9920,9920,9920,0
20241017,155800,3746683630,9920,9920,9920,9920,0
20241017,155700,3746683630,9920,9920,9920,9920,0
20241017,155600,3746683630,9920,9920,9920,9920,0
20241017,155500,3746683630,9920,9920,9920,9920,0
20241017,155400,3746683630,9920,9920,9920,9920,0
20241017,155300,3746683630,9920,9920,9920,9920,0
20241017,155200,3746683630,9920,9920,9920,9920,0
20241017,155100,3746683630,9920,9920,9920,9920,0
20241017,155000,3746683630,9920,9920,9920,9920,0
20241017,154900,3746683630,9920,9920,9920,9920,0
20241017,154800,3746683630,9920,9920,9920,9920,0
20241017,154700,3746683630,9920,9920,9920,9920,0
20241017,154600,3746683630,9920,9920,9920,9920,0
20241017,154500,3746683630,9920,9920,9920,9920,0
20241017,154400,3746683630,9920,9920,9920,9920,0
20241017,154300,3746683630,9920,9920,9920,9920,0
20241017,154200,3746683630,9920,9920,9920,9920,0
20241017,154100,3746683630,9920,9920,9920,9920,0
20241017,154000,3746683630,9920,9920,9920,9920,0
20241017,153900,3746683630,9920,9920,9920,9920,0
20241017,153800,3746683630,9920,9920,9920,9920,20477
20241017,153700,3746683630,9920,9920,9920,9920,0
20241017,153600,3746683630,9920,9920,9920,9920,0
20241017,153500,3746683630,9920,9920,9920,9920,0
20241017,153400,3746683630,9920,9920,9920,9920,0
20241017,153300,3746683630,9920,9920,9920,9920,0
20241017,153200,3746683630,9920,9920,9920,9920,0
20241017,153100,3746683630,9920,9920,9920,9920,0
20241017,153000,3746683630,9920,9920,9920,9920,20477
20241017,152900,3543551790,10000,10000,10000,10000,0
20241017,152800,3543551790,10000,10000,10000,10000,0
20241017,152700,3543551790,10000,10000,10000,10000,0
20241017,152600,3543551790,10000,10000,10000,10000,0
20241017,152500,3543551790,10000,10000,10000,10000,0
20241017,152400,3543551790,10000,10000,10000,10000,0
20241017,152300,3543551790,10000,10000,10000,10000,0
20241017,152200,3543551790,10000,10000,10000,10000,0
20241017,152100,3543551790,10000,10000,10000,10000,0
20241017,152000,3543551790,10000,10000,10000,10000,0
20241017,151900,3543551790,10000,9990,10000,9970,7653
20241017,151800,3467101180,9990,9970,9990,9970,1988
20241017,151700,3447259800,9980,9960,9990,9960,3307
20241017,151600,3414257080,9970,9980,9980,9960,2786
20241017,151500,3386476980,9980,9980,9990,9960,2591
20241017,151400,3360605010,9980,9970,9990,9950,3549
20241017,151300,3325211930,9970,9950,9980,9950,1187
20241017,151200,3313381810,9950,9950,9980,9940,6136
20241017,151100,3252246030,9950,9890,9950,9880,7607
20241017,151000,3176641670,9890,9870,9910,9870,1326
20241017,150900,3163516350,9900,9890,9900,9890,725
20241017,150800,3156341650,9890,9850,9890,9850,2094
20241017,150700,3135653200,9850,9850,9860,9850,2309
20241017,150600,3112900950,9850,9850,9860,9850,1767
20241017,150500,3095495980,9850,9850,9870,9850,1165
20241017,150400,3084013130,9850,9850,9870,9850,881
20241017,150300,3075331180,9850,9860,9870,9850,756
20241017,150200,3067881550,9860,9860,9870,9860,883
20241017,150100,3059174130,9860,9860,9870,9860,864
20241017,150000,3050655030,9870,9870,9870,9860,341
20241017,145900,3047292740,9860,9860,9860,9850,937
20241017,145800,3038055880,9860,9870,9870,9850,182
20241017,145700,3036261450,9870,9900,9900,9840,1809
20241017,145600,3018420870,9840,9880,9900,9830,10297
20241017,145500,2916863460,9880,9870,9890,9870,1194
20241017,145400,2905075320,9890,9880,9890,9870,335
20241017,145300,2901765820,9890,9890,9900,9890,350
20241017,145200,2898304270,9900,9900,9900,9890,88
20241017,145100,2897433910,9900,9890,9900,9890,230
20241017,145000,2895159170,9900,9890,9900,9890,233
20241017,144900,2892854080,9900,9900,9900,9890,112
20241017,144800,2891745960,9900,9890,9900,9890,1079
20241017,144700,2881069450,9900,9900,9900,9900,0
20241017,144600,2881069450,9900,9890,9900,9890,494
20241017,144500,2876183570,9870,9890,9890,9870,1343
20241017,144400,2862904560,9870,9870,9890,9870,258
20241017,144300,2860357610,9890,9890,9890,9870,1111
20241017,144200,2849380380,9880,9880,9890,9880,937
20241017,144100,2840115600,9890,9890,9890,9880,408
20241017,144000,2836081080,9890,9890,9890,9890,46
20241017,143900,2835626140,9890,9880,9900,9880,3126
20241017,143800,2804707040,9880,9880,9880,9880,317
20241017,143700,2801575080,9880,9880,9880,9880,887
20241017,143600,2792811520,9880,9860,9880,9860,1998
20241017,143500,2773099420,9860,9850,9860,9830,8612
20241017,143400,2688305680,9860,9860,9860,9850,1446
20241017,143300,2674049010,9860,9860,9860,9860,35
20241017,143200,2673703910,9860,9830,9860,9830,2616
20241017,143100,2647951230,9840,9840,9840,9830,359
20241017,143000,2644419690,9830,9840,9840,9830,175
20241017,142900,2642698280,9840,9830,9840,9830,75
20241017,142800,2641960480,9840,9840,9840,9830,475
20241017,142700,2637290570,9840,9840,9840,9840,10
20241017,142600,2637192170,9840,9840,9840,9830,30
20241017,142500,2636897170,9840,9830,9840,9820,924
20241017,142400,2627813840,9830,9820,9830,9820,102
20241017,142300,2626812190,9830,9830,9830,9820,121
20241017,142200,2625622910,9830,9830,9840,9820,988
20241017,142100,2615912460,9840,9840,9840,9830,418
20241017,142000,2611803390,9820,9830,9840,9820,373
20241017,141900,2608137430,9830,9830,9830,9830,330
20241017,141800,2604893530,9830,9840,9840,9830,961
20241017,141700,2595440700,9840,9850,9850,9840,157
20241017,141600,2593895580,9850,9840,9850,9840,628
20241017,141500,2587711050,9840,9850,9850,9840,114
20241017,141400,2586588820,9850,9840,9850,9830,799
20241017,141300,2578726640,9830,9830,9830,9820,618
20241017,141200,2572651720,9820,9820,9820,9820,363
20241017,141100,2569087060,9810,9800,9810,9800,671
20241017,141000,2562506380,9800,9810,9810,9800,382
20241017,140900,2558762100,9810,9810,9810,9800,773
20241017,140800,2551180190,9800,9810,9820,9800,4771
20241017,140700,2504391410,9810,9830,9830,9810,2122
20241017,140600,2483558200,9820,9830,9830,9820,78
20241017,140500,2482791480,9830,9830,9830,9820,312
20241017,140400,2479724530,9830,9830,9840,9830,321
20241017,140300,2476568990,9830,9820,9830,9820,10
20241017,140200,2476470740,9830,9830,9830,9820,343
20241017,140100,2473100370,9830,9830,9830,9820,1141
20241017,140000,2461885990,9830,9840,9840,9830,310
20241017,135900,2458838160,9840,9840,9840,9840,13
20241017,135800,2458710240,9840,9830,9840,9810,1784
20241017,135700,2441178770,9840,9830,9840,9830,141
20241017,135600,2439792470,9840,9830,9840,9830,769
20241017,135500,2432232980,9830,9800,9830,9800,474
20241017,135400,2427578790,9810,9810,9810,9800,138
20241017,135300,2426225120,9790,9820,9830,9790,8675
20241017,135200,2341120150,9820,9830,9830,9820,229
20241017,135100,2338871180,9830,9820,9830,9820,102
20241017,135000,2337868650,9820,9830,9840,9820,3235
20241017,134900,2306079350,9830,9840,9840,9830,195
20241017,134800,2304161670,9830,9840,9840,9830,3208
20241017,134700,2272603020,9840,9840,9850,9840,743
20241017,134600,2265291140,9840,9840,9850,9840,630
20241017,134500,2259086360,9850,9840,9850,9840,1356
20241017,134400,2245743270,9840,9850,9860,9840,4254
20241017,134300,2203854090,9850,9860,9860,9850,924
20241017,134200,2194752680,9850,9850,9850,9850,220
20241017,134100,2192585680,9850,9850,9860,9850,1020
20241017,134000,2182538620,9850,9860,9860,9850,241
20241017,133900,2180164640,9850,9850,9860,9850,407
20241017,133800,2176155660,9850,9860,9860,9850,2310
20241017,133700,2153389760,9860,9860,9870,9860,2410
20241017,133600,2129627060,9870,9860,9870,9860,188
20241017,133500,2127772030,9860,9880,9880,9860,3581
20241017,133400,2092448670,9870,9880,9880,9870,155
20241017,133300,2090918790,9880,9880,9880,9880,315
20241017,133200,2087806590,9880,9870,9880,9870,98
20241017,133100,2086839310,9870,9870,9870,9870,7
20241017,133000,2086770220,9870,9880,9880,9870,141
20241017,132900,2085377310,9870,9870,9880,9870,40
20241017,132800,2084982370,9880,9870,9880,9870,113
20241017,132700,2083867040,9880,9870,9880,9870,755
20241017,132600,2076413080,9880,9880,9880,9870,220
20241017,132500,2074240150,9870,9870,9880,9870,306
20241017,132400,2071218900,9870,9870,9870,9860,1342
20241017,132300,2057973750,9870,9870,9870,9860,162
20241017,132200,2056374870,9860,9870,9870,9860,262
20241017,132100,2053789240,9860,9880,9880,9860,3797
20241017,132000,2016309050,9880,9890,9890,9880,2281
20241017,131900,1993767400,9880,9890,9890,9880,493
20241017,131800,1988896460,9880,9890,9890,9880,181
20241017,131700,1987106580,9880,9880,9890,9880,242
20241017,131600,1984715090,9890,9890,9890,9880,598
20241017,131500,1978801070,9880,9880,9890,9880,237
20241017,131400,1976458020,9880,9890,9890,9880,2555
20241017,131300,1951214600,9890,9890,9890,9880,687
20241017,131200,1944420640,9890,9890,9890,9880,1246
20241017,131100,1932101200,9890,9920,9920,9890,4761
20241017,131000,1884972740,9910,9920,9920,9910,8
20241017,130900,1884893430,9910,9920,9920,9910,451
20241017,130800,1880421020,9910,9910,9910,9910,0
20241017,130700,1880421020,9910,9910,9920,9910,1418
20241017,130600,1866359020,9910,9910,9910,9910,56
20241017,130500,1865804060,9910,9910,9920,9910,220
20241017,130400,1863623840,9910,9920,9920,9910,2
20241017,130300,1863604010,9910,9920,9920,9910,128
20241017,130200,1862334980,9910,9920,9920,9910,1643
20241017,130100,1846038230,9910,9910,9910,9910,2
20241017,130000,1846018410,9910,9920,9920,9910,230
20241017,125900,1843739100,9910,9910,9910,9910,0
20241017,125800,1843739100,9910,9910,9910,9910,0
20241017,125700,1843739100,9910,9910,9910,9910,0
20241017,125600,1843739100,9910,9920,9930,9910,935
20241017,125500,1834466600,9910,9910,9910,9910,266
20241017,125400,1831830540,9910,9920,9920,9910,24
20241017,125300,1831592490,9920,9920,9920,9910,35
20241017,125200,1831245510,9920,9910,9920,9910,124
20241017,125100,1830015660,9910,9910,9930,9900,1499
20241017,125000,1815153020,9910,9940,9940,9910,4504
20241017,124900,1770446650,9930,9940,9940,9930,11
20241017,124800,1770337320,9930,9930,9930,9930,1
20241017,124700,1770327390,9940,9940,9940,9940,14
20241017,124600,1770188230,9940,9940,9940,9940,10
20241017,124500,1770088830,9940,9940,9940,9930,48
20241017,124400,1769611760,9940,9940,9940,9940,72
20241017,124300,1768896080,9940,9940,9940,9940,547
20241017,124200,1763458900,9930,9940,9940,9930,1583
20241017,124100,1747724260,9930,9950,9950,9930,937
20241017,124000,1738411730,9940,9940,9940,9940,129
20241017,123900,1737129470,9940,9940,9940,9940,52
20241017,123800,1736612590,9950,9950,9950,9950,24
20241017,123700,1736373790,9950,9950,9950,9940,298
20241017,123600,1733409690,9950,9950,9950,9950,2
20241017,123500,1733389790,9940,9940,9950,9940,67
20241017,123400,1732723430,9940,9940,9940,9940,0
20241017,123300,1732723430,9940,9940,9940,9940,88
20241017,123200,1731848710,9950,9950,9950,9950,2
20241017,123100,1731828810,9950,9950,9950,9950,21
20241017,123000,1731619860,9950,9950,9950,9950,0
20241017,122900,1731619860,9950,9950,9950,9950,0
20241017,122800,1731619860,9950,9940,9950,9940,116
20241017,122700,1730466810,9940,9950,9950,9940,78
20241017,122600,1729690890,9950,9950,9950,9950,2
20241017,122500,1729670990,9940,9950,9950,9940,975
20241017,122400,1719970970,9930,9930,9930,9930,0
20241017,122300,1719970970,9930,9950,9950,9930,1193
20241017,122200,1708105930,9960,9960,9960,9950,128
20241017,122100,1706831320,9950,9950,9950,9950,1396
20241017,122000,1692941120,9950,9950,9950,9950,4
20241017,121900,1692901320,9950,9950,9950,9950,0
20241017,121800,1692901320,9950,9950,9950,9950,0
20241017,121700,1692901320,9950,9950,9970,9950,2312
20241017,121600,1669888320,9950,9950,9950,9950,100
20241017,121500,1668893320,9950,9940,9950,9940,339
20241017,121400,1665520450,9940,9940,9940,9940,200
20241017,121300,1663532450,9940,9930,9940,9930,112
20241017,121200,1662420180,9930,9940,9940,9930,52
20241017,121100,1661903310,9940,9940,9940,9940,1
20241017,121000,1661893370,9940,9930,9940,9930,113
20241017,120900,1660771160,9940,9940,9940,9940,510
20241017,120800,1655701760,9930,9940,9940,9930,165
20241017,120700,1654061680,9940,9940,9940,9940,0
20241017,120600,1654061680,9940,9940,9940,9940,260
20241017,120500,1651477280,9940,9940,9940,9930,791
20241017,120400,1643615700,9940,9940,9940,9940,198
20241017,120300,1641647580,9940,9940,9940,9930,52
20241017,120200,1641131000,9940,9940,9940,9940,10
20241017,120100,1641031600,9940,9940,9940,9940,36
20241017,120000,1640673760,9940,9940,9940,9940,1
20241017,115900,1640663820,9930,9930,9930,9930,108
20241017,115800,1639591380,9930,9930,9930,9930,215
20241017,115700,1637456430,9930,9930,9940,9930,524
20241017,115600,1632249950,9930,9930,9930,9930,289
20241017,115500,1629380180,9930,9930,9940,9930,523
20241017,115400,1624186700,9930,9930,9930,9930,80
20241017,115300,1623392300,9930,9930,9940,9930,166
20241017,115200,1621743870,9930,9930,9930,9930,96
20241017,115100,1620790590,9940,9940,9940,9930,73
20241017,115000,1620065630,9930,9940,9940,9930,98
20241017,114900,1619092480,9940,9940,9940,9940,64
20241017,114800,1618456320,9930,9930,9930,9930,74
20241017,114700,1617721500,9930,9930,9940,9930,276
20241017,114600,1614979020,9930,9930,9930,9930,395
20241017,114500,1611056670,9930,9930,9930,9930,69
20241017,114400,1610371500,9930,9930,9940,9930,211
20241017,114300,1608276230,9930,9940,9940,9930,239
20241017,114200,1605901260,9930,9930,9930,9930,70
20241017,114100,1605206160,9930,9940,9940,9930,402
20241017,114000,1601214040,9940,9940,9940,9940,239
20241017,113900,1598838380,9940,9950,9950,9940,203
20241017,113800,1596819310,9950,9950,9950,9950,235
20241017,113700,1594481060,9950,9950,9950,9950,190
20241017,113600,1592590560,9950,9950,9950,9950,521
20241017,113500,1587406610,9950,9960,9960,9950,537
20241017,113400,1582060860,9960,9960,9960,9960,207
20241017,113300,1579999140,9960,9960,9960,9960,140
20241017,113200,1578604740,9970,9960,9970,9960,81
20241017,113100,1577797480,9970,9970,9970,9970,25
20241017,113000,1577548230,9970,9970,9980,9960,848
20241017,112900,1569093840,9980,9980,9980,9960,234
20241017,112800,1566762070,9970,9970,9980,9970,102
20241017,112700,1565745100,9970,9970,9970,9970,1051
20241017,112600,1555266630,9970,9980,9980,9970,218
20241017,112500,1553093140,9980,9970,9980,9970,101
20241017,112400,1552086140,9980,9970,9980,9970,223
20241017,112300,1549862810,9970,9950,9970,9950,1456
20241017,112200,1535361800,9950,9940,9950,9940,292
20241017,112100,1532456430,9940,9950,9950,9940,122
20241017,112000,1531243140,9940,9950,9960,9940,2680
20241017,111900,1504577550,9950,9940,9950,9940,906
20241017,111800,1495571900,9940,9950,9960,9940,254
20241017,111700,1493045400,9950,9950,9950,9950,36
20241017,111600,1492687200,9950,9960,9960,9950,1114
20241017,111500,1481602880,9960,9940,9960,9940,1559
20241017,111400,1466090540,9940,9940,9940,9940,1397
20241017,111300,1452204360,9950,9950,9950,9950,8
20241017,111200,1452124760,9940,9940,9950,9940,97
20241017,111100,1451160570,9940,9950,9950,9940,11
20241017,111000,1451051130,9940,9940,9940,9940,1248
20241017,110900,1438646010,9930,9930,9940,9930,245
20241017,110800,1436213060,9930,9930,9940,9930,303
20241017,110700,1433204250,9930,9930,9930,9930,104
20241017,110600,1432171530,9930,9940,9940,9930,52
20241017,110500,1431655160,9930,9940,9940,9930,105
20241017,110400,1430612450,9920,9940,9940,9920,1986
20241017,110300,1410896810,9940,9920,9940,9920,3167
20241017,110200,1379460610,9910,9920,9920,9910,8
20241017,110100,1379381300,9910,9920,9920,9910,2572
20241017,110000,1353880370,9910,9910,9910,9900,555
20241017,105900,1348381290,9900,9910,9910,9900,606
20241017,105800,1342375950,9910,9900,9910,9890,891
20241017,105700,1333552560,9900,9910,9910,9900,730
20241017,105600,1326325410,9900,9900,9900,9900,1
20241017,105500,1326315510,9900,9900,9920,9890,7827
20241017,105400,1248717510,9900,9880,9920,9880,2946
20241017,105300,1219523390,9880,9880,9900,9880,1163
20241017,105200,1208025280,9880,9900,9910,9880,7525
20241017,105100,1133559150,9900,9920,9920,9900,6097
20241017,105000,1073163280,9910,9910,9920,9910,676
20241017,104900,1066464000,9910,9920,9920,9910,225
20241017,104800,1064234240,9910,9910,9910,9910,842
20241017,104700,1055890020,9920,9920,9920,9910,108
20241017,104600,1054819660,9920,9930,9930,9910,2649
20241017,104500,1028541870,9920,9920,9920,9920,811
20241017,104400,1020496750,9920,9920,9920,9920,185
20241017,104300,1018661550,9920,9920,9920,9910,1311
20241017,104200,1005656630,9920,9930,9930,9920,655
20241017,104100,999157710,9930,9930,9930,9920,1860
20241017,104000,980690030,9930,9920,9930,9920,156
20241017,103900,979142210,9930,9930,9930,9920,118
20241017,103800,977971430,9930,9930,9930,9930,342
20241017,103700,974575370,9930,9930,9930,9920,1100
20241017,103600,963662510,9920,9930,9930,9920,342
20241017,103500,960267520,9920,9930,9930,9920,130
20241017,103400,958977590,9920,9920,9930,9920,136
20241017,103300,957627830,9930,9930,9930,9920,729
20241017,103200,950394970,9920,9930,9930,9920,281
20241017,103100,947604650,9930,9930,9930,9920,27
20241017,103000,947336740,9930,9930,9930,9920,232
20241017,102900,945033000,9930,9920,9930,9920,1553
20241017,102800,929626150,9920,9920,9930,9920,190
20241017,102700,927740830,9920,9920,9930,9920,278
20241017,102600,924980610,9920,9920,9930,9920,194
20241017,102500,923055500,9920,9930,9930,9920,214
20241017,102400,920930510,9930,9930,9930,9930,491
20241017,102300,916054880,9930,9930,9930,9930,585
20241017,102200,910245830,9930,9940,9940,9930,2691
20241017,102100,883500460,9940,9940,9950,9940,250
20241017,102000,881015440,9940,9950,9950,9940,3425
20241017,101900,846939310,9960,9960,9960,9950,2008
20241017,101800,826939650,9970,9970,9970,9960,142
20241017,101700,825524630,9970,9960,9970,9960,126
20241017,101600,824269560,9960,9970,9980,9960,638
20241017,101500,817910160,9970,9980,9980,9970,105
20241017,101400,816863210,9980,9960,9980,9960,141
20241017,101300,815458010,9960,9960,9980,9960,32
20241017,101200,815138690,9960,9960,9960,9960,111
20241017,101100,814033130,9970,9970,9970,9960,74
20241017,101000,813295570,9970,9960,9970,9960,206
20241017,100900,811243030,9960,9980,9980,9960,19
20241017,100800,811053450,9960,9970,9980,9960,374
20241017,100700,807323470,9980,9970,9980,9960,595
20241017,100600,801391860,9970,9970,9970,9970,24
20241017,100500,801152580,9970,9960,9970,9960,1704
20241017,100400,784174800,9970,9950,9970,9950,131
20241017,100300,782870390,9950,9980,9980,9950,2140
20241017,100200,761553890,9980,9970,9980,9970,45
20241017,100100,761105100,9960,9990,9990,9960,4861
20241017,100000,712631030,9990,10000,10000,9990,156
20241017,095900,711072580,9990,9990,9990,9990,67
20241017,095800,710403250,9990,9990,10000,9990,61
20241017,095700,709793850,10000,10000,10000,10000,4
20241017,095600,709753850,9990,9990,10000,9990,533
20241017,095500,704428460,9990,9980,10000,9980,860
20241017,095400,695837370,9990,9990,9990,9990,59
20241017,095300,695247960,9990,9990,9990,9980,225
20241017,095200,693002410,9980,9980,9990,9970,766
20241017,095100,685360860,9980,9980,9990,9980,293
20241017,095000,682436610,9980,9980,9980,9980,435
20241017,094900,678095310,9980,9980,9990,9980,4
20241017,094800,678055380,9980,10000,10000,9980,1449
20241017,094700,663581240,10000,9990,10000,9990,120
20241017,094600,662381820,10000,10000,10000,9990,1332
20241017,094500,649062320,10000,10000,10000,10000,142
20241017,094400,647642320,10000,10000,10010,10000,1923
20241017,094300,628400310,10000,10000,10000,9990,190
20241017,094200,626500340,10000,10000,10000,10000,85
20241017,094100,625650340,10000,10000,10000,10000,73
20241017,094000,624920340,10000,10000,10000,10000,14
20241017,093900,624780340,9990,9990,9990,9990,548
20241017,093800,619305820,10000,9980,10000,9980,334
20241017,093700,615969920,9980,10000,10000,9970,3552
20241017,093600,580519980,10000,9990,10000,9990,574
20241017,093500,574785710,9990,9980,9990,9980,667
20241017,093400,568124520,9990,9990,9990,9980,446
20241017,093300,563671920,9990,9990,9990,9980,192
20241017,093200,561753900,9990,10020,10020,9990,1090
20241017,093100,550842320,10020,10040,10040,10020,1760
20241017,093000,533199070,10030,10040,10040,10030,213
20241017,092900,531062570,10040,10040,10040,10040,573
20241017,092800,525309650,10040,10040,10040,10040,383
20241017,092700,521464330,10040,10030,10040,10030,2899
20241017,092600,492361920,10040,10030,10050,10030,555
20241017,092500,486790280,10040,10000,10040,10000,6543
20241017,092400,421213980,9990,9970,9990,9970,2848
20241017,092300,392778110,9970,9970,9980,9970,120
20241017,092200,391581700,9970,9990,9990,9970,911
20241017,092100,382491530,9980,9980,9980,9980,205
20241017,092000,380445630,9970,9990,9990,9970,1580
20241017,091900,364672600,9990,9980,9990,9980,61
20241017,091800,364063310,9980,9980,9990,9940,6068
20241017,091700,303618980,9980,9960,9980,9960,174
20241017,091600,301885860,9960,9990,9990,9950,2722
20241017,091500,274742950,9980,9990,10000,9980,4134
20241017,091400,233435360,10000,10000,10000,9990,404
20241017,091300,229396420,10000,9990,10000,9990,408
20241017,091200,225316590,9990,10010,10010,9990,1734
20241017,091100,207977810,10010,10010,10010,10010,1346
20241017,091000,194504350,10000,9990,10010,9990,1825
20241017,090900,176242010,9990,10000,10000,9980,3165
20241017,090800,144615080,10000,10020,10020,9990,1435
20241017,090700,130251730,10020,10000,10020,10000,287
20241017,090600,127379450,9990,10000,10010,9990,1833
20241017,090500,109038300,10000,10000,10000,9990,2222
20241017,090400,86821670,10000,10030,10030,10000,946
20241017,090300,77349600,10040,10010,10040,10010,681
20241017,090200,70523520,10000,10000,10020,10000,1883
20241017,090100,51677210,9990,10000,10030,9990,1442
20241017,090000,37252870,10040,9980,10050,9980,3729