stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,195600,2845637670,9850,9850,9850,9850,10747
20241025,195500,2845637670,9850,9850,9850,9850,0
20241025,195400,2845637670,9850,9850,9850,9850,0
20241025,195300,2845637670,9850,9850,9850,9850,0
20241025,195200,2845637670,9850,9850,9850,9850,0
20241025,195100,2845637670,9850,9850,9850,9850,0
20241025,195000,2845637670,9850,9850,9850,9850,0
20241025,194900,2845637670,9850,9850,9850,9850,0
20241025,194800,2845637670,9850,9850,9850,9850,0
20241025,194700,2845637670,9850,9850,9850,9850,0
20241025,194600,2845637670,9850,9850,9850,9850,0
20241025,194500,2845637670,9850,9850,9850,9850,0
20241025,194400,2845637670,9850,9850,9850,9850,0
20241025,194300,2845637670,9850,9850,9850,9850,0
20241025,194200,2845637670,9850,9850,9850,9850,0
20241025,194100,2845637670,9850,9850,9850,9850,0
20241025,194000,2845637670,9850,9850,9850,9850,0
20241025,193900,2845637670,9850,9850,9850,9850,0
20241025,193800,2845637670,9850,9850,9850,9850,0
20241025,193700,2845637670,9850,9850,9850,9850,0
20241025,193600,2845637670,9850,9850,9850,9850,0
20241025,193500,2845637670,9850,9850,9850,9850,0
20241025,193400,2845637670,9850,9850,9850,9850,0
20241025,193300,2845637670,9850,9850,9850,9850,0
20241025,193200,2845637670,9850,9850,9850,9850,0
20241025,193100,2845637670,9850,9850,9850,9850,0
20241025,193000,2845637670,9850,9850,9850,9850,0
20241025,192900,2845637670,9850,9850,9850,9850,0
20241025,192800,2845637670,9850,9850,9850,9850,0
20241025,192700,2845637670,9850,9850,9850,9850,0
20241025,192600,2845637670,9850,9850,9850,9850,10747
20241025,192500,2845637670,9850,9850,9850,9850,0
20241025,192400,2845637670,9850,9850,9850,9850,0
20241025,192300,2845637670,9850,9850,9850,9850,0
20241025,192200,2845637670,9850,9850,9850,9850,0
20241025,192100,2845637670,9850,9850,9850,9850,0
20241025,192000,2845637670,9850,9850,9850,9850,0
20241025,191900,2845637670,9850,9850,9850,9850,0
20241025,191800,2845637670,9850,9850,9850,9850,0
20241025,191700,2845637670,9850,9850,9850,9850,0
20241025,191600,2845637670,9850,9850,9850,9850,0
20241025,191500,2845637670,9850,9850,9850,9850,0
20241025,191400,2845637670,9850,9850,9850,9850,0
20241025,191300,2845637670,9850,9850,9850,9850,0
20241025,191200,2845637670,9850,9850,9850,9850,0
20241025,191100,2845637670,9850,9850,9850,9850,0
20241025,191000,2845637670,9850,9850,9850,9850,0
20241025,190900,2845637670,9850,9850,9850,9850,0
20241025,190800,2845637670,9850,9850,9850,9850,0
20241025,190700,2845637670,9850,9850,9850,9850,0
20241025,190600,2845637670,9850,9850,9850,9850,0
20241025,190500,2845637670,9850,9850,9850,9850,0
20241025,190400,2845637670,9850,9850,9850,9850,0
20241025,190300,2845637670,9850,9850,9850,9850,0
20241025,190200,2845637670,9850,9850,9850,9850,0
20241025,190100,2845637670,9850,9850,9850,9850,0
20241025,190000,2845637670,9850,9850,9850,9850,0
20241025,185900,2845637670,9850,9850,9850,9850,0
20241025,185800,2845637670,9850,9850,9850,9850,0
20241025,185700,2845637670,9850,9850,9850,9850,0
20241025,185600,2845637670,9850,9850,9850,9850,10747
20241025,185500,2845637670,9850,9850,9850,9850,0
20241025,185400,2845637670,9850,9850,9850,9850,0
20241025,185300,2845637670,9850,9850,9850,9850,0
20241025,185200,2845637670,9850,9850,9850,9850,0
20241025,185100,2845637670,9850,9850,9850,9850,0
20241025,185000,2845637670,9850,9850,9850,9850,0
20241025,184900,2845637670,9850,9850,9850,9850,0
20241025,184800,2845637670,9850,9850,9850,9850,0
20241025,184700,2845637670,9850,9850,9850,9850,0
20241025,184600,2845637670,9850,9850,9850,9850,0
20241025,184500,2845637670,9850,9850,9850,9850,0
20241025,184400,2845637670,9850,9850,9850,9850,0
20241025,184300,2845637670,9850,9850,9850,9850,0
20241025,184200,2845637670,9850,9850,9850,9850,0
20241025,184100,2845637670,9850,9850,9850,9850,0
20241025,184000,2845637670,9850,9850,9850,9850,0
20241025,183900,2845637670,9850,9850,9850,9850,0
20241025,183800,2845637670,9850,9850,9850,9850,0
20241025,183700,2845637670,9850,9850,9850,9850,0
20241025,183600,2845637670,9850,9850,9850,9850,0
20241025,183500,2845637670,9850,9850,9850,9850,0
20241025,183400,2845637670,9850,9850,9850,9850,0
20241025,183300,2845637670,9850,9850,9850,9850,0
20241025,183200,2845637670,9850,9850,9850,9850,0
20241025,183100,2845637670,9850,9850,9850,9850,0
20241025,183000,2845637670,9850,9850,9850,9850,0
20241025,182900,2845637670,9850,9850,9850,9850,0
20241025,182800,2845637670,9850,9850,9850,9850,0
20241025,182700,2845637670,9850,9850,9850,9850,0
20241025,182600,2845637670,9850,9850,9850,9850,10747
20241025,182500,2845637670,9850,9850,9850,9850,0
20241025,182400,2845637670,9850,9850,9850,9850,0
20241025,182300,2845637670,9850,9850,9850,9850,0
20241025,182200,2845637670,9850,9850,9850,9850,0
20241025,182100,2845637670,9850,9850,9850,9850,0
20241025,182000,2845637670,9850,9850,9850,9850,0
20241025,181900,2845637670,9850,9850,9850,9850,0
20241025,181800,2845637670,9850,9850,9850,9850,0
20241025,181700,2845637670,9850,9850,9850,9850,0
20241025,181600,2845637670,9850,9850,9850,9850,0
20241025,181500,2845637670,9850,9850,9850,9850,0
20241025,181400,2845637670,9850,9850,9850,9850,0
20241025,181300,2845637670,9850,9850,9850,9850,0
20241025,181200,2845637670,9850,9850,9850,9850,0
20241025,181100,2845637670,9850,9850,9850,9850,0
20241025,181000,2845637670,9850,9850,9850,9850,0
20241025,180900,2845637670,9850,9850,9850,9850,0
20241025,180800,2845637670,9850,9850,9850,9850,0
20241025,180700,2845637670,9850,9850,9850,9850,0
20241025,180600,2845637670,9850,9850,9850,9850,0
20241025,180500,2845637670,9850,9850,9850,9850,0
20241025,180400,2845637670,9850,9850,9850,9850,0
20241025,180300,2845637670,9850,9850,9850,9850,0
20241025,180200,2845637670,9850,9850,9850,9850,0
20241025,180100,2845637670,9850,9850,9850,9850,0
20241025,180000,2845637670,9850,9850,9850,9850,0
20241025,175900,2845637670,9850,9850,9850,9850,0
20241025,175800,2845637670,9850,9850,9850,9850,0
20241025,175700,2845637670,9850,9850,9850,9850,0
20241025,175600,2845637670,9850,9850,9850,9850,10747
20241025,175500,2845637670,9850,9850,9850,9850,0
20241025,175400,2845637670,9850,9850,9850,9850,0
20241025,175300,2845637670,9850,9850,9850,9850,0
20241025,175200,2845637670,9850,9850,9850,9850,0
20241025,175100,2845637670,9850,9850,9850,9850,0
20241025,175000,2845637670,9850,9850,9850,9850,0
20241025,174900,2845637670,9850,9850,9850,9850,0
20241025,174800,2845637670,9850,9850,9850,9850,0
20241025,174700,2845637670,9850,9850,9850,9850,0
20241025,174600,2845637670,9850,9850,9850,9850,0
20241025,174500,2845637670,9850,9850,9850,9850,0
20241025,174400,2845637670,9850,9850,9850,9850,0
20241025,174300,2845637670,9850,9850,9850,9850,0
20241025,174200,2845637670,9850,9850,9850,9850,0
20241025,174100,2845637670,9850,9850,9850,9850,0
20241025,174000,2845637670,9850,9850,9850,9850,0
20241025,173900,2845637670,9850,9850,9850,9850,0
20241025,173800,2845637670,9850,9850,9850,9850,0
20241025,173700,2845637670,9850,9850,9850,9850,0
20241025,173600,2845637670,9850,9850,9850,9850,0
20241025,173500,2845637670,9850,9850,9850,9850,0
20241025,173400,2845637670,9850,9850,9850,9850,0
20241025,173300,2845637670,9850,9850,9850,9850,0
20241025,173200,2845637670,9850,9850,9850,9850,0
20241025,173100,2845637670,9850,9850,9850,9850,0
20241025,173000,2845637670,9850,9850,9850,9850,0
20241025,172900,2845637670,9850,9850,9850,9850,0
20241025,172800,2845637670,9850,9850,9850,9850,0
20241025,172700,2845637670,9850,9850,9850,9850,0
20241025,172600,2845637670,9850,9850,9850,9850,10747
20241025,172500,2845637670,9850,9850,9850,9850,0
20241025,172400,2845637670,9850,9850,9850,9850,0
20241025,172300,2845637670,9850,9850,9850,9850,0
20241025,172200,2845637670,9850,9850,9850,9850,0
20241025,172100,2845637670,9850,9850,9850,9850,0
20241025,172000,2845637670,9850,9850,9850,9850,0
20241025,171900,2845637670,9850,9850,9850,9850,0
20241025,171800,2845637670,9850,9850,9850,9850,0
20241025,171700,2845637670,9850,9850,9850,9850,0
20241025,171600,2845637670,9850,9850,9850,9850,0
20241025,171500,2845637670,9850,9850,9850,9850,0
20241025,171400,2845637670,9850,9850,9850,9850,0
20241025,171300,2845637670,9850,9850,9850,9850,0
20241025,171200,2845637670,9850,9850,9850,9850,0
20241025,171100,2845637670,9850,9850,9850,9850,0
20241025,171000,2845637670,9850,9850,9850,9850,0
20241025,170900,2845637670,9850,9850,9850,9850,0
20241025,170800,2845637670,9850,9850,9850,9850,0
20241025,170700,2845637670,9850,9850,9850,9850,0
20241025,170600,2845637670,9850,9850,9850,9850,0
20241025,170500,2845637670,9850,9850,9850,9850,0
20241025,170400,2845637670,9850,9850,9850,9850,0
20241025,170300,2845637670,9850,9850,9850,9850,0
20241025,170200,2845637670,9850,9850,9850,9850,0
20241025,170100,2845637670,9850,9850,9850,9850,0
20241025,170000,2845637670,9850,9850,9850,9850,0
20241025,165900,2845637670,9850,9850,9850,9850,0
20241025,165800,2845637670,9850,9850,9850,9850,0
20241025,165700,2845637670,9850,9850,9850,9850,0
20241025,165600,2845637670,9850,9850,9850,9850,10747
20241025,165500,2845637670,9850,9850,9850,9850,0
20241025,165400,2845637670,9850,9850,9850,9850,0
20241025,165300,2845637670,9850,9850,9850,9850,0
20241025,165200,2845637670,9850,9850,9850,9850,0
20241025,165100,2845637670,9850,9850,9850,9850,0
20241025,165000,2845637670,9850,9850,9850,9850,0
20241025,164900,2845637670,9850,9850,9850,9850,0
20241025,164800,2845637670,9850,9850,9850,9850,0
20241025,164700,2845637670,9850,9850,9850,9850,0
20241025,164600,2845637670,9850,9850,9850,9850,0
20241025,164500,2845637670,9850,9850,9850,9850,0
20241025,164400,2845637670,9850,9850,9850,9850,0
20241025,164300,2845637670,9850,9850,9850,9850,0
20241025,164200,2845637670,9850,9850,9850,9850,0
20241025,164100,2845637670,9850,9850,9850,9850,0
20241025,164000,2845637670,9850,9850,9850,9850,0
20241025,163900,2845637670,9850,9850,9850,9850,0
20241025,163800,2845637670,9850,9850,9850,9850,0
20241025,163700,2845637670,9850,9850,9850,9850,0
20241025,163600,2845637670,9850,9850,9850,9850,0
20241025,163500,2845637670,9850,9850,9850,9850,0
20241025,163400,2845637670,9850,9850,9850,9850,0
20241025,163300,2845637670,9850,9850,9850,9850,0
20241025,163200,2845637670,9850,9850,9850,9850,0
20241025,163100,2845637670,9850,9850,9850,9850,0
20241025,163000,2845637670,9850,9850,9850,9850,0
20241025,162900,2845637670,9850,9850,9850,9850,0
20241025,162800,2845637670,9850,9850,9850,9850,0
20241025,162700,2845637670,9850,9850,9850,9850,0
20241025,162600,2845637670,9850,9850,9850,9850,10747
20241025,162500,2845637670,9850,9850,9850,9850,0
20241025,162400,2845637670,9850,9850,9850,9850,0
20241025,162300,2845637670,9850,9850,9850,9850,0
20241025,162200,2845637670,9850,9850,9850,9850,0
20241025,162100,2845637670,9850,9850,9850,9850,0
20241025,162000,2845637670,9850,9850,9850,9850,0
20241025,161900,2845637670,9850,9850,9850,9850,0
20241025,161800,2845637670,9850,9850,9850,9850,0
20241025,161700,2845637670,9850,9850,9850,9850,0
20241025,161600,2845637670,9850,9850,9850,9850,0
20241025,161500,2845637670,9850,9850,9850,9850,0
20241025,161400,2845637670,9850,9850,9850,9850,0
20241025,161300,2845637670,9850,9850,9850,9850,0
20241025,161200,2845637670,9850,9850,9850,9850,0
20241025,161100,2845637670,9850,9850,9850,9850,0
20241025,161000,2845637670,9850,9850,9850,9850,0
20241025,160900,2845637670,9850,9850,9850,9850,0
20241025,160800,2845637670,9850,9850,9850,9850,0
20241025,160700,2845637670,9850,9850,9850,9850,0
20241025,160600,2845637670,9850,9850,9850,9850,0
20241025,160500,2845637670,9850,9850,9850,9850,0
20241025,160400,2845637670,9850,9850,9850,9850,0
20241025,160300,2845637670,9850,9850,9850,9850,0
20241025,160200,2845637670,9850,9850,9850,9850,0
20241025,160100,2845637670,9850,9850,9850,9850,0
20241025,160000,2845637670,9850,9850,9850,9850,0
20241025,155900,2845637670,9850,9850,9850,9850,0
20241025,155800,2845637670,9850,9850,9850,9850,0
20241025,155700,2845637670,9850,9850,9850,9850,0
20241025,155600,2845637670,9850,9850,9850,9850,10747
20241025,155500,2845637670,9850,9850,9850,9850,0
20241025,155400,2845637670,9850,9850,9850,9850,0
20241025,155300,2845637670,9850,9850,9850,9850,0
20241025,155200,2845637670,9850,9850,9850,9850,0
20241025,155100,2845637670,9850,9850,9850,9850,0
20241025,155000,2845637670,9850,9850,9850,9850,0
20241025,154900,2845637670,9850,9850,9850,9850,0
20241025,154800,2845637670,9850,9850,9850,9850,0
20241025,154700,2845637670,9850,9850,9850,9850,0
20241025,154600,2845637670,9850,9850,9850,9850,0
20241025,154500,2845637670,9850,9850,9850,9850,0
20241025,154400,2845637670,9850,9850,9850,9850,0
20241025,154300,2845637670,9850,9850,9850,9850,0
20241025,154200,2845637670,9850,9850,9850,9850,0
20241025,154100,2845637670,9850,9850,9850,9850,0
20241025,154000,2845637670,9850,9850,9850,9850,0
20241025,153900,2845637670,9850,9850,9850,9850,0
20241025,153800,2845637670,9850,9850,9850,9850,0
20241025,153700,2845637670,9850,9850,9850,9850,0
20241025,153600,2845637670,9850,9850,9850,9850,0
20241025,153500,2845637670,9850,9850,9850,9850,0
20241025,153400,2845637670,9850,9850,9850,9850,0
20241025,153300,2845637670,9850,9850,9850,9850,0
20241025,153200,2845637670,9850,9850,9850,9850,0
20241025,153100,2845637670,9850,9850,9850,9850,0
20241025,153000,2845637670,9850,9850,9850,9850,10747
20241025,152900,2739779720,9860,9860,9860,9860,0
20241025,152800,2739779720,9860,9860,9860,9860,0
20241025,152700,2739779720,9860,9860,9860,9860,0
20241025,152600,2739779720,9860,9860,9860,9860,0
20241025,152500,2739779720,9860,9860,9860,9860,0
20241025,152400,2739779720,9860,9860,9860,9860,0
20241025,152300,2739779720,9860,9860,9860,9860,0
20241025,152200,2739779720,9860,9860,9860,9860,0
20241025,152100,2739779720,9860,9860,9860,9860,0
20241025,152000,2739779720,9860,9860,9860,9860,0
20241025,151900,2739779720,9860,9900,9910,9850,1411
20241025,151800,2725823210,9910,9920,9920,9840,3213
20241025,151700,2694107920,9920,9900,9930,9890,1422
20241025,151600,2680017580,9900,9900,9900,9900,266
20241025,151500,2677384180,9900,9910,9920,9890,2623
20241025,151400,2651397680,9920,9880,9930,9880,4256
20241025,151300,2609268600,9880,9870,9880,9860,857
20241025,151200,2600806080,9880,9870,9880,9860,700
20241025,151100,2593899430,9870,9870,9870,9860,167
20241025,151000,2592252160,9870,9880,9880,9860,889
20241025,150900,2583477780,9870,9880,9880,9870,2033
20241025,150800,2563395830,9870,9870,9870,9860,1029
20241025,150700,2553244600,9860,9890,9900,9830,5033
20241025,150600,2503580420,9900,9830,9900,9830,6499
20241025,150500,2439490560,9830,9830,9830,9830,1294
20241025,150400,2426770540,9830,9840,9840,9820,1254
20241025,150300,2414439720,9840,9840,9850,9830,1169
20241025,150200,2402937000,9830,9840,9840,9830,1478
20241025,150100,2388394970,9850,9840,9860,9840,3193
20241025,150000,2356951500,9850,9850,9860,9840,2927
20241025,145900,2328131650,9850,9790,9860,9790,5668
20241025,145800,2272342710,9800,9810,9810,9800,43
20241025,145700,2271921120,9810,9780,9850,9780,13280
20241025,145600,2141656430,9770,9770,9780,9770,640
20241025,145500,2135403250,9780,9750,9780,9750,2059
20241025,145400,2115311290,9760,9760,9760,9750,759
20241025,145300,2107903540,9760,9740,9760,9730,2154
20241025,145200,2086910110,9750,9750,9750,9750,177
20241025,145100,2085184360,9750,9750,9760,9750,1058
20241025,145000,2074868350,9760,9750,9760,9750,1277
20241025,144900,2062417210,9760,9720,9760,9710,4794
20241025,144800,2015783180,9720,9720,9720,9720,267
20241025,144700,2013187940,9720,9730,9730,9720,15
20241025,144600,2013042010,9730,9730,9730,9730,1092
20241025,144500,2002416850,9720,9720,9720,9720,2
20241025,144400,2002397410,9730,9750,9750,9730,1341
20241025,144300,1989333650,9750,9730,9750,9730,589
20241025,144200,1983601070,9730,9730,9740,9710,3227
20241025,144100,1952189610,9730,9730,9730,9720,679
20241025,144000,1945587940,9730,9700,9730,9700,1450
20241025,143900,1931491040,9700,9700,9700,9700,260
20241025,143800,1928969040,9700,9700,9700,9700,2
20241025,143700,1928949640,9720,9720,9720,9720,0
20241025,143600,1928949640,9720,9710,9720,9690,365
20241025,143500,1925405850,9700,9690,9700,9690,116
20241025,143400,1924280670,9700,9700,9700,9700,1
20241025,143300,1924270970,9690,9690,9690,9690,132
20241025,143200,1922991890,9710,9710,9710,9710,1862
20241025,143100,1904911870,9710,9710,9710,9710,2
20241025,143000,1904892450,9720,9690,9720,9680,600
20241025,142900,1899075180,9680,9690,9690,9680,133
20241025,142800,1897786580,9680,9670,9680,9670,2515
20241025,142700,1873452190,9670,9670,9670,9660,284
20241025,142600,1870705930,9670,9680,9680,9670,355
20241025,142500,1867273060,9670,9670,9670,9670,17
20241025,142400,1867108670,9670,9680,9680,9670,585
20241025,142300,1861445890,9680,9680,9680,9680,108
20241025,142200,1860400450,9680,9680,9680,9680,335
20241025,142100,1857157650,9670,9670,9670,9670,200
20241025,142000,1855223650,9670,9670,9680,9670,30
20241025,141900,1854933520,9680,9680,9680,9680,110
20241025,141800,1853868720,9670,9680,9680,9670,850
20241025,141700,1845648950,9690,9690,9690,9690,1
20241025,141600,1845639260,9670,9680,9690,9670,830
20241025,141500,1837604870,9680,9680,9690,9680,17
20241025,141400,1837440290,9680,9690,9690,9680,14
20241025,141300,1837304760,9690,9680,9690,9680,71
20241025,141200,1836616890,9680,9680,9680,9680,13
20241025,141100,1836491050,9690,9680,9690,9680,210
20241025,141000,1834456240,9680,9680,9680,9680,9
20241025,140900,1834369120,9690,9680,9690,9680,3
20241025,140800,1834340070,9690,9690,9690,9690,5
20241025,140700,1834291620,9670,9690,9690,9670,6
20241025,140600,1834233520,9670,9670,9670,9670,0
20241025,140500,1834233520,9670,9680,9680,9670,83
20241025,140400,1833430100,9670,9670,9670,9670,8
20241025,140300,1833352740,9670,9670,9670,9670,0
20241025,140200,1833352740,9670,9680,9680,9670,2005
20241025,140100,1813955570,9680,9690,9690,9670,1812
20241025,140000,1796430500,9670,9690,9690,9670,1037
20241025,135900,1786392250,9690,9690,9690,9670,1446
20241025,135800,1772396070,9690,9690,9690,9690,2
20241025,135700,1772376690,9700,9700,9700,9700,416
20241025,135600,1768341490,9700,9720,9720,9700,410
20241025,135500,1764360410,9710,9710,9720,9710,74
20241025,135400,1763641660,9720,9710,9720,9710,102
20241025,135300,1762651220,9710,9710,9720,9710,6
20241025,135200,1762592930,9710,9710,9710,9710,10
20241025,135100,1762495830,9710,9720,9720,9710,685
20241025,135000,1755837650,9730,9720,9730,9720,272
20241025,134900,1753193600,9720,9730,9730,9720,2077
20241025,134800,1733004410,9730,9740,9740,9730,1006
20241025,134700,1723215980,9730,9740,9740,9730,7
20241025,134600,1723147820,9740,9740,9740,9730,85
20241025,134500,1722320120,9730,9740,9740,9730,26
20241025,134400,1722066900,9740,9730,9740,9730,755
20241025,134300,1714720740,9730,9740,9740,9730,2004
20241025,134200,1695221780,9740,9740,9740,9730,39
20241025,134100,1694841940,9740,9740,9740,9740,25
20241025,134000,1694598440,9730,9730,9730,9730,12
20241025,133900,1694481680,9750,9740,9750,9740,1215
20241025,133800,1682644430,9740,9740,9740,9730,37
20241025,133700,1682284070,9740,9720,9740,9720,1781
20241025,133600,1664965610,9710,9720,9720,9710,26
20241025,133500,1664713020,9720,9710,9720,9710,3
20241025,133400,1664683880,9720,9720,9720,9720,11
20241025,133300,1664576960,9710,9720,9720,9710,13
20241025,133200,1664450620,9720,9720,9720,9720,1323
20241025,133100,1651591060,9720,9690,9720,9690,1471
20241025,133000,1637308010,9700,9710,9710,9680,1792
20241025,132900,1619932620,9700,9700,9700,9700,22
20241025,132800,1619719220,9710,9710,9710,9710,108
20241025,132700,1618670540,9700,9700,9700,9700,1530
20241025,132600,1603829540,9700,9700,9700,9700,2
20241025,132500,1603810140,9710,9710,9710,9710,1022
20241025,132400,1593886520,9710,9710,9710,9710,443
20241025,132300,1589584990,9710,9720,9720,9710,796
20241025,132200,1581855820,9710,9710,9720,9710,124
20241025,132100,1580651760,9720,9720,9720,9720,0
20241025,132000,1580651760,9720,9720,9720,9710,35
20241025,131900,1580311830,9730,9720,9730,9720,104
20241025,131800,1579300910,9720,9740,9740,9720,3
20241025,131700,1579271730,9740,9720,9740,9720,105
20241025,131600,1578251030,9720,9740,9740,9720,102
20241025,131500,1577257590,9740,9730,9740,9730,185
20241025,131400,1575457510,9740,9740,9740,9740,22
20241025,131300,1575243230,9730,9730,9730,9730,102
20241025,131200,1574250770,9730,9730,9740,9730,520
20241025,131100,1569191070,9740,9730,9740,9730,1535
20241025,131000,1554255490,9740,9730,9740,9730,1405
20241025,130900,1540583030,9720,9720,9720,9710,638
20241025,130800,1534381690,9720,9720,9720,9720,171
20241025,130700,1532719570,9720,9720,9720,9720,9
20241025,130600,1532632090,9730,9720,9730,9720,29
20241025,130500,1532350180,9720,9730,9730,9720,131
20241025,130400,1531076650,9730,9720,9730,9720,44
20241025,130300,1530648550,9730,9710,9730,9710,202
20241025,130200,1528687090,9730,9710,9730,9700,540
20241025,130100,1523440210,9710,9730,9730,9710,1402
20241025,130000,1509825760,9710,9720,9720,9710,15
20241025,125900,1509679980,9730,9730,9730,9730,0
20241025,125800,1509679980,9730,9740,9740,9730,91
20241025,125700,1508794530,9740,9730,9740,9730,704
20241025,125600,1501944570,9730,9750,9750,9730,624
20241025,125500,1495871600,9740,9740,9750,9740,835
20241025,125400,1487738690,9750,9750,9750,9750,0
20241025,125300,1487738690,9750,9740,9750,9740,4
20241025,125200,1487699710,9750,9750,9750,9750,0
20241025,125100,1487699710,9750,9740,9750,9740,23
20241025,125000,1487475480,9750,9740,9750,9740,61
20241025,124900,1486880940,9750,9750,9750,9740,454
20241025,124800,1482454460,9750,9760,9760,9750,1116
20241025,124700,1471562310,9750,9760,9760,9750,3081
20241025,124600,1441519770,9750,9750,9750,9750,2
20241025,124500,1441500270,9760,9740,9760,9740,2014
20241025,124400,1421851030,9740,9750,9750,9740,704
20241025,124300,1414987150,9750,9750,9750,9750,500
20241025,124200,1410112150,9750,9750,9760,9750,245
20241025,124100,1407723110,9750,9740,9750,9740,1318
20241025,124000,1394884560,9730,9720,9730,9720,1984
20241025,123900,1375590240,9710,9710,9710,9710,0
20241025,123800,1375590240,9710,9730,9730,9710,283
20241025,123700,1372838860,9720,9720,9720,9720,580
20241025,123600,1367201260,9720,9730,9730,9720,464
20241025,123500,1362686560,9720,9730,9730,9720,105
20241025,123400,1361664930,9730,9730,9730,9730,0
20241025,123300,1361664930,9730,9720,9730,9720,71
20241025,123200,1360974600,9730,9730,9730,9730,1
20241025,123100,1360964870,9720,9720,9720,9720,2
20241025,123000,1360945430,9730,9730,9730,9730,1
20241025,122900,1360935700,9720,9730,9730,9720,3
20241025,122800,1360906530,9720,9740,9740,9720,785
20241025,122700,1353270120,9740,9740,9740,9740,110
20241025,122600,1352198720,9740,9740,9760,9740,465
20241025,122500,1347669590,9750,9760,9760,9750,75
20241025,122400,1346938320,9750,9750,9760,9750,543
20241025,122300,1341644060,9760,9750,9760,9750,2384
20241025,122200,1318394230,9750,9740,9750,9740,33
20241025,122100,1318072790,9740,9750,9750,9730,629
20241025,122000,1311952340,9740,9740,9750,9740,159
20241025,121900,1310403660,9740,9730,9740,9730,32
20241025,121800,1310092090,9730,9750,9750,9730,72
20241025,121700,1309390850,9740,9740,9740,9740,588
20241025,121600,1303663730,9740,9730,9750,9720,2057
20241025,121500,1283640300,9720,9730,9730,9720,34
20241025,121400,1283309600,9730,9710,9730,9710,9
20241025,121300,1283222190,9720,9730,9730,9720,97
20241025,121200,1282278430,9720,9720,9720,9720,10
20241025,121100,1282181230,9720,9720,9720,9720,12
20241025,121000,1282064590,9730,9720,9730,9720,28
20241025,120900,1281792160,9730,9730,9730,9720,40
20241025,120800,1281402980,9730,9720,9730,9720,2
20241025,120700,1281383530,9720,9720,9720,9720,21
20241025,120600,1281179410,9730,9710,9730,9710,134
20241025,120500,1279876930,9720,9700,9720,9700,51
20241025,120400,1279382210,9720,9710,9720,9710,7
20241025,120300,1279314190,9720,9710,9720,9710,26
20241025,120200,1279061720,9720,9710,9720,9710,3
20241025,120100,1279032580,9720,9720,9720,9720,21
20241025,120000,1278828460,9710,9710,9710,9710,2
20241025,115900,1278809040,9700,9700,9700,9700,5
20241025,115800,1278760540,9710,9720,9720,9710,105
20241025,115700,1277739960,9700,9720,9730,9700,321
20241025,115600,1274625590,9710,9710,9710,9700,20
20241025,115500,1274431490,9700,9700,9700,9700,3
20241025,115400,1274402390,9710,9710,9710,9710,42
20241025,115300,1273994570,9710,9720,9720,9710,422
20241025,115200,1269892830,9720,9720,9720,9710,979
20241025,115100,1260376960,9720,9720,9720,9720,312
20241025,115000,1257344320,9720,9720,9720,9720,400
20241025,114900,1253456320,9720,9720,9720,9720,7
20241025,114800,1253388280,9730,9730,9730,9730,717
20241025,114700,1246411870,9730,9730,9740,9730,47
20241025,114600,1245954350,9730,9680,9730,9680,2477
20241025,114500,1221881430,9700,9700,9700,9700,753
20241025,114400,1214577330,9690,9690,9690,9690,2
20241025,114300,1214557950,9680,9700,9700,9680,473
20241025,114200,1209978620,9690,9690,9690,9690,602
20241025,114100,1204145240,9690,9690,9690,9690,17
20241025,114000,1203980510,9700,9700,9710,9690,1395
20241025,113900,1190449010,9690,9690,9690,9690,0
20241025,113800,1190449010,9690,9680,9690,9680,794
20241025,113700,1182756350,9680,9680,9680,9680,164
20241025,113600,1181168830,9670,9670,9680,9670,17
20241025,113500,1181004340,9660,9670,9670,9660,223
20241025,113400,1178848340,9670,9690,9690,9670,533
20241025,113300,1173693370,9680,9680,9680,9680,502
20241025,113200,1168834010,9690,9680,9690,9680,170
20241025,113100,1167188400,9670,9670,9670,9660,706
20241025,113000,1160361450,9690,9690,9690,9690,762
20241025,112900,1152977670,9690,9700,9700,9690,70
20241025,112800,1152298740,9690,9700,9700,9690,33
20241025,112700,1151978770,9690,9670,9700,9670,2361
20241025,112600,1129129680,9670,9660,9670,9660,3
20241025,112500,1129100690,9660,9660,9660,9660,2273
20241025,112400,1107143510,9660,9650,9660,9650,149
20241025,112300,1105705420,9660,9650,9660,9650,34
20241025,112200,1105377020,9650,9660,9660,9650,78
20241025,112100,1104623690,9660,9660,9660,9660,45
20241025,112000,1104188990,9660,9660,9660,9650,83
20241025,111900,1103387230,9650,9660,9660,9650,154
20241025,111800,1101901120,9650,9660,9660,9650,22
20241025,111700,1101688620,9650,9650,9650,9650,15
20241025,111600,1101543870,9660,9660,9660,9650,485
20241025,111500,1096862170,9660,9650,9660,9650,295
20241025,111400,1094015200,9650,9650,9660,9650,19
20241025,111300,1093831840,9650,9650,9650,9650,16
20241025,111200,1093677440,9650,9650,9650,9650,325
20241025,111100,1090541190,9650,9660,9660,9650,73
20241025,111000,1089836030,9660,9650,9660,9650,422
20241025,110900,1085763720,9640,9660,9660,9640,3599
20241025,110800,1051033980,9650,9650,9650,9650,41
20241025,110700,1050638330,9650,9660,9660,9650,280
20241025,110600,1047934550,9660,9650,9660,9650,82
20241025,110500,1047142450,9660,9670,9670,9660,3198
20241025,110400,1016232900,9670,9670,9670,9670,102
20241025,110300,1015246560,9670,9660,9670,9660,1169
20241025,110200,1003943260,9670,9670,9670,9660,535
20241025,110100,998769880,9670,9670,9670,9670,38
20241025,110000,998402420,9660,9670,9670,9660,14
20241025,105900,998267060,9670,9670,9670,9670,105
20241025,105800,997251710,9670,9670,9670,9660,512
20241025,105700,992305690,9670,9660,9670,9660,1406
20241025,105600,978709790,9670,9670,9670,9670,211
20241025,105500,976669420,9670,9670,9670,9660,52
20241025,105400,976166800,9670,9670,9670,9670,114
20241025,105300,975064420,9660,9670,9670,9660,3004
20241025,105200,946045760,9670,9670,9670,9670,25
20241025,105100,945804010,9660,9670,9670,9660,14
20241025,105000,945668750,9670,9670,9670,9660,1047
20241025,104900,935544340,9670,9680,9680,9670,1841
20241025,104800,917735880,9680,9680,9690,9680,566
20241025,104700,912256790,9670,9670,9670,9670,113
20241025,104600,911164080,9680,9670,9680,9670,4
20241025,104500,911125380,9670,9670,9670,9660,1140
20241025,104400,900103590,9670,9680,9680,9670,101
20241025,104300,899125930,9680,9680,9680,9680,28
20241025,104200,898854890,9690,9670,9690,9670,972
20241025,104100,889454760,9660,9670,9670,9660,1000
20241025,104000,879794320,9670,9670,9670,9670,42
20241025,103900,879388180,9670,9670,9670,9670,100
20241025,103800,878421180,9670,9670,9670,9650,713
20241025,103700,871539400,9660,9660,9670,9660,155
20241025,103600,870041940,9670,9670,9680,9650,1242
20241025,103500,858042410,9670,9670,9680,9670,29
20241025,103400,857761960,9670,9680,9680,9670,34
20241025,103300,857432960,9680,9670,9680,9670,580
20241025,103200,851824240,9680,9690,9690,9670,85
20241025,103100,851002190,9670,9690,9690,9670,364
20241025,103000,847478140,9700,9720,9720,9700,627
20241025,102900,841395930,9710,9710,9710,9710,368
20241025,102800,837822650,9720,9720,9720,9720,334
20241025,102700,834576170,9720,9720,9720,9720,7
20241025,102600,834508130,9730,9720,9730,9720,203
20241025,102500,832534770,9720,9730,9730,9720,62
20241025,102400,831931910,9720,9730,9730,9720,229
20241025,102300,829705030,9730,9740,9740,9730,547
20241025,102200,824378720,9740,9740,9740,9740,325
20241025,102100,821213220,9740,9740,9740,9740,82
20241025,102000,820414540,9730,9730,9750,9730,924
20241025,101900,811416600,9740,9730,9740,9730,1138
20241025,101800,800343560,9720,9720,9730,9720,317
20241025,101700,797262270,9720,9720,9720,9710,6
20241025,101600,797203970,9720,9720,9720,9720,23
20241025,101500,796980410,9710,9710,9710,9710,4
20241025,101400,796941570,9720,9720,9720,9720,88
20241025,101300,796086210,9710,9720,9720,9710,69
20241025,101200,795416210,9710,9700,9710,9700,1907
20241025,101100,776909860,9700,9690,9700,9680,130
20241025,101000,775649930,9680,9680,9680,9680,3
20241025,100900,775620890,9660,9670,9680,9660,1853
20241025,100800,757715690,9680,9700,9700,9680,2376
20241025,100700,734710780,9690,9690,9700,9690,43
20241025,100600,734293770,9690,9690,9700,9690,10
20241025,100500,734196810,9700,9700,9700,9700,200
20241025,100400,732256810,9690,9690,9690,9680,51
20241025,100300,731762650,9680,9680,9690,9670,1137
20241025,100200,720763970,9690,9690,9690,9670,1323
20241025,100100,707956940,9690,9690,9700,9690,1994
20241025,100000,688635040,9690,9690,9690,9690,12
20241025,095900,688518760,9680,9690,9690,9680,127
20241025,095800,687288390,9680,9690,9700,9680,284
20241025,095700,684536430,9690,9690,9700,9690,40
20241025,095600,684148470,9690,9690,9690,9690,60
20241025,095500,683567070,9690,9690,9690,9690,814
20241025,095400,675679410,9690,9690,9690,9690,750
20241025,095300,668411910,9690,9700,9700,9680,1588
20241025,095200,653034910,9700,9700,9700,9700,120
20241025,095100,651870910,9700,9710,9710,9670,9281
20241025,095000,561998670,9710,9710,9710,9700,67
20241025,094900,561348240,9710,9730,9730,9700,173
20241025,094800,559666450,9730,9720,9730,9720,322
20241025,094700,556536510,9700,9710,9710,9700,32
20241025,094600,556225950,9710,9710,9710,9700,827
20241025,094500,548195800,9710,9700,9710,9700,293
20241025,094400,545353570,9690,9710,9710,9690,2160
20241025,094300,524401900,9720,9720,9720,9710,86
20241025,094200,523566600,9720,9730,9730,9710,3426
20241025,094100,490271780,9730,9730,9730,9730,40
20241025,094000,489882580,9740,9740,9740,9730,507
20241025,093900,484949440,9720,9730,9740,9720,629
20241025,093800,478829540,9720,9720,9720,9710,530
20241025,093700,473677970,9720,9710,9720,9710,103
20241025,093600,472676830,9720,9720,9720,9720,100
20241025,093500,471704830,9720,9740,9740,9710,1880
20241025,093400,453421230,9730,9730,9730,9730,1565
20241025,093300,438193780,9730,9730,9740,9730,45
20241025,093200,437755920,9740,9750,9750,9740,188
20241025,093100,435923910,9750,9760,9760,9750,22
20241025,093000,435709210,9760,9760,9760,9750,4
20241025,092900,435670190,9740,9740,9760,9740,401
20241025,092800,431760350,9740,9740,9750,9740,1433
20241025,092700,417801920,9750,9750,9760,9750,2651
20241025,092600,391954660,9760,9760,9760,9750,571
20241025,092500,386381720,9760,9760,9760,9760,2
20241025,092400,386362200,9760,9760,9760,9760,1376
20241025,092300,372932440,9750,9750,9750,9740,1446
20241025,092200,358834040,9760,9760,9760,9760,67
20241025,092100,358180120,9760,9770,9770,9760,57
20241025,092000,357623750,9750,9750,9760,9750,95
20241025,091900,356696620,9760,9770,9780,9760,736
20241025,091800,349511310,9760,9780,9780,9760,845
20241025,091700,341249620,9790,9800,9800,9790,193
20241025,091600,339359920,9800,9790,9800,9790,2095
20241025,091500,318837120,9790,9780,9800,9780,1887
20241025,091400,300368270,9770,9760,9770,9760,791
20241025,091300,292645870,9760,9740,9760,9740,9852
20241025,091200,196600190,9740,9750,9750,9740,2329
20241025,091100,173911750,9740,9710,9740,9710,1842
20241025,091000,156015530,9710,9730,9730,9710,2360
20241025,090900,133070670,9740,9750,9750,9740,692
20241025,090800,126330570,9760,9760,9760,9740,805
20241025,090700,118480260,9760,9760,9760,9760,402
20241025,090600,114556740,9750,9760,9760,9750,1383
20241025,090500,101072180,9760,9750,9760,9750,2218
20241025,090400,79439670,9760,9750,9760,9750,881
20241025,090300,70841450,9760,9760,9760,9740,928
20241025,090200,61796880,9760,9760,9790,9740,1644
20241025,090100,45762010,9780,9790,9800,9780,1109
20241025,090000,34908840,9790,9720,9790,9720,3432